1604996100000|2020-11-10 08:15:00|39042.44|39042.44|39056.99|39056.99|39056.99|39056.99|39042.44|39042.44|0
1604996110000|2020-11-10 08:15:10|39042.44|39042.44|39032.49|39032.49|39042.44|39042.44|39025.22|39025.22|0
1604996120000|2020-11-10 08:15:20|39025.22|39025.22|38980.23|38980.23|39025.22|39025.22|38980.23|38980.23|0
1604996130000|2020-11-10 08:15:30|38972.96|38972.96|38974.3|38974.3|38980.23|38980.23|38965.69|38965.69|0
1604996140000|2020-11-10 08:15:40|38959.75|38959.75|38952.48|38952.48|38959.75|38959.75|38952.48|38952.48|0
1604996150000|2020-11-10 08:15:50|38945.2|38945.2|38949.22|38949.22|38949.22|38949.22|38945.2|38945.2|0
1604996160000|2020-11-10 08:16:00|38956.49|38956.49|38943.28|38943.28|38956.49|38956.49|38943.28|38943.28|0
1604996170000|2020-11-10 08:16:10|38950.56|38950.56|38951.9|38951.9|38951.9|38951.9|38950.56|38950.56|0
1604996180000|2020-11-10 08:16:20|38959.17|38959.17|38971.8|38971.8|38971.8|38971.8|38959.17|38959.17|0
1604996190000|2020-11-10 08:16:30|38970.46|38970.46|38974.48|38974.48|38974.48|38974.48|38963.19|38963.19|0
1604996200000|2020-11-10 08:16:40|39010.85|39010.85|39014.86|39014.86|39014.86|39014.86|39010.85|39010.85|0
1604996210000|2020-11-10 08:16:50|39043.96|39043.96|39051.23|39051.23|39051.23|39051.23|39043.96|39043.96|0
1604996230000|2020-11-10 08:17:10|39056.58|39056.58|39056.58|39056.58|39056.58|39056.58|39056.58|39056.58|0
1604996240000|2020-11-10 08:17:20|39042.04|39042.04|39029.41|39029.41|39042.04|39042.04|39029.41|39029.41|0
1604996250000|2020-11-10 08:17:30|39036.68|39036.68|39036.68|39036.68|39036.68|39036.68|39036.68|39036.68|0
1604996260000|2020-11-10 08:17:40|39038.02|39038.02|39030.75|39030.75|39038.02|39038.02|39023.47|39023.47|0
1604996270000|2020-11-10 08:17:50|39029.41|39029.41|39014.86|39014.86|39029.41|39029.41|39014.86|39014.86|0
1604996280000|2020-11-10 08:18:00|39012.18|39012.18|39012.18|39012.18|39012.18|39012.18|39012.18|39012.18|0
1604996290000|2020-11-10 08:18:10|39019.46|39019.46|39019.46|39019.46|39019.46|39019.46|39019.46|39019.46|0
1604996300000|2020-11-10 08:18:20|39012.18|39012.18|38997.64|38997.64|39012.18|39012.18|38997.64|38997.64|0
1604996310000|2020-11-10 08:18:30|38990.36|38990.36|38990.36|38990.36|38990.36|38990.36|38990.36|38990.36|0
1604996320000|2020-11-10 08:18:40|38997.64|38997.64|38997.64|38997.64|38997.64|38997.64|38997.64|38997.64|0
1604996330000|2020-11-10 08:18:50|39004.91|39004.91|39002.23|39002.23|39004.91|39004.91|38994.96|38994.96|0
1604996340000|2020-11-10 08:19:00|39009.51|39009.51|39004.91|39004.91|39012.18|39012.18|39004.91|39004.91|0
1604996350000|2020-11-10 08:19:10|39012.18|39012.18|39038.02|39038.02|39038.02|39038.02|39012.18|39012.18|0
1604996360000|2020-11-10 08:19:20|39052.57|39052.57|39052.57|39052.57|39052.57|39052.57|39052.57|39052.57|0
1604996370000|2020-11-10 08:19:30|39050.06|39050.06|39062.69|39062.69|39062.69|39062.69|39050.06|39050.06|0
1604996390000|2020-11-10 08:19:50|39055.41|39055.41|39055.41|39055.41|39055.41|39055.41|39055.41|39055.41|0
1604996400000|2020-11-10 08:20:00|39056.75|39056.75|39085.85|39085.85|39085.85|39085.85|39056.75|39056.75|0
1604996420000|2020-11-10 08:20:20|39100.39|39100.39|39100.39|39100.39|39100.39|39100.39|39100.39|39100.39|0
1604996430000|2020-11-10 08:20:30|39114.94|39114.94|39107.67|39107.67|39114.94|39114.94|39107.67|39107.67|0
1604996440000|2020-11-10 08:20:40|39108.29|39108.29|39093.75|39093.75|39108.92|39108.92|39093.75|39093.75|0
1604996460000|2020-11-10 08:21:00|39086.47|39086.47|39099.1|39099.1|39099.1|39099.1|39086.47|39086.47|0
1604996470000|2020-11-10 08:21:10|39084.55|39084.55|39074.6|39074.6|39084.55|39084.55|39067.33|39067.33|0
1604996490000|2020-11-10 08:21:30|39081.88|39081.88|39089.15|39089.15|39089.15|39089.15|39081.88|39081.88|0
1604996500000|2020-11-10 08:21:40|39074.6|39074.6|39083.22|39083.22|39083.22|39083.22|39074.6|39074.6|0
1604996510000|2020-11-10 08:21:50|39097.76|39097.76|39103.75|39103.75|39111.02|39111.02|39097.76|39097.76|0
1604996520000|2020-11-10 08:22:00|39110.44|39110.44|39111.07|39111.07|39124.99|39124.99|39110.44|39110.44|0
1604996530000|2020-11-10 08:22:10|39118.34|39118.34|39133.65|39133.65|39133.65|39133.65|39111.07|39111.07|0
1604996540000|2020-11-10 08:22:20|39132.31|39132.31|39103.21|39103.21|39132.31|39132.31|39103.21|39103.21|0
1604996550000|2020-11-10 08:22:30|39104.55|39104.55|39107.81|39107.81|39115.08|39115.08|39104.55|39104.55|0
1604996560000|2020-11-10 08:22:40|39106.47|39106.47|39106.47|39106.47|39106.47|39106.47|39106.47|39106.47|0
1604996570000|2020-11-10 08:22:50|39121.02|39121.02|39148.19|39148.19|39148.19|39148.19|39121.02|39121.02|0
1604996580000|2020-11-10 08:23:00|39162.74|39162.74|39154.13|39154.13|39162.74|39162.74|39152.79|39152.79|0
1604996590000|2020-11-10 08:23:10|39146.86|39146.86|39145.52|39145.52|39154.13|39154.13|39145.52|39145.52|0
1604996600000|2020-11-10 08:23:20|39162.74|39162.74|39170.02|39170.02|39170.02|39170.02|39162.74|39162.74|0
1604996610000|2020-11-10 08:23:30|39177.29|39177.29|39184.56|39184.56|39184.56|39184.56|39170.02|39170.02|0
1604996620000|2020-11-10 08:23:40|39185.9|39185.9|39179.97|39179.97|39185.9|39185.9|39178.63|39178.63|0
1604996630000|2020-11-10 08:23:50|39181.31|39181.31|39188.58|39188.58|39188.58|39188.58|39174.03|39174.03|0
1604996640000|2020-11-10 08:24:00|39191.26|39191.26|39192.6|39192.6|39198.53|39198.53|39191.26|39191.26|0
1604996650000|2020-11-10 08:24:10|39185.32|39185.32|39185.32|39185.32|39185.32|39185.32|39185.32|39185.32|0
1604996660000|2020-11-10 08:24:20|39192.6|39192.6|39189.92|39189.92|39199.87|39199.87|39189.92|39189.92|0
1604996670000|2020-11-10 08:24:30|39197.19|39197.19|39197.19|39197.19|39197.19|39197.19|39197.19|39197.19|0
1604996680000|2020-11-10 08:24:40|39182.64|39182.64|39175.37|39175.37|39183.98|39183.98|39175.37|39175.37|0
1604996690000|2020-11-10 08:24:50|39178.05|39178.05|39182.64|39182.64|39185.32|39185.32|39178.05|39178.05|0
1604996700000|2020-11-10 08:25:00|39181.31|39181.31|39165.42|39165.42|39182.64|39182.64|39159.48|39159.48|0
1604996710000|2020-11-10 08:25:10|39166.76|39166.76|39199.87|39199.87|39199.87|39199.87|39166.76|39166.76|0
1604996720000|2020-11-10 08:25:20|39203.88|39203.88|39180.72|39180.72|39203.88|39203.88|39180.72|39180.72|0
1604996730000|2020-11-10 08:25:30|39179.39|39179.39|39172.11|39172.11|39179.39|39179.39|39172.11|39172.11|0
1604996740000|2020-11-10 08:25:40|39164.84|39164.84|39179.39|39179.39|39179.39|39179.39|39163.5|39163.5|0
1604996750000|2020-11-10 08:25:50|39176.71|39176.71|39183.98|39183.98|39191.26|39191.26|39176.71|39176.71|0
1604996760000|2020-11-10 08:26:00|39185.32|39185.32|39175.37|39175.37|39185.32|39185.32|39142.26|39142.26|0
1604996770000|2020-11-10 08:26:10|39176.71|39176.71|39176.71|39176.71|39176.71|39176.71|39176.71|39176.71|0
1604996780000|2020-11-10 08:26:20|39178.05|39178.05|39153.55|39153.55|39178.05|39178.05|39153.55|39153.55|0
1604996790000|2020-11-10 08:26:30|39139|39139|39133.07|39133.07|39139|39139|39131.73|39131.73|0
1604996800000|2020-11-10 08:26:40|39131.73|39131.73|39147.61|39147.61|39147.61|39147.61|39124.45|39124.45|0
1604996810000|2020-11-10 08:26:50|39163.5|39163.5|39186.66|39186.66|39186.66|39186.66|39163.5|39163.5|0
1604996820000|2020-11-10 08:27:00|39182.64|39182.64|39198.53|39198.53|39198.53|39198.53|39182.64|39182.64|0
1604996830000|2020-11-10 08:27:10|39205.8|39205.8|39203.88|39203.88|39211.16|39211.16|39203.88|39203.88|0
1604996840000|2020-11-10 08:27:20|39202.55|39202.55|39192.6|39192.6|39209.82|39209.82|39188.58|39188.58|0
1604996850000|2020-11-10 08:27:30|39199.87|39199.87|39199.87|39199.87|39199.87|39199.87|39199.87|39199.87|0
1604996860000|2020-11-10 08:27:40|39201.21|39201.21|39195.27|39195.27|39202.55|39202.55|39195.27|39195.27|0
1604996870000|2020-11-10 08:27:50|39188|39188|39199.29|39199.29|39206.56|39206.56|39188|39188|0
1604996880000|2020-11-10 08:28:00|39196.61|39196.61|39179.39|39179.39|39196.61|39196.61|39179.39|39179.39|0
1604996890000|2020-11-10 08:28:10|39182.06|39182.06|39182.06|39182.06|39182.06|39182.06|39174.79|39174.79|0
1604996900000|2020-11-10 08:28:20|39189.34|39189.34|39189.34|39189.34|39189.34|39189.34|39189.34|39189.34|0
1604996910000|2020-11-10 08:28:30|39182.06|39182.06|39167.52|39167.52|39182.06|39182.06|39167.52|39167.52|0
1604996930000|2020-11-10 08:28:50|39160.24|39160.24|39167.52|39167.52|39167.52|39167.52|39160.24|39160.24|0
1604996940000|2020-11-10 08:29:00|39174.79|39174.79|39170.19|39170.19|39177.47|39177.47|39170.19|39170.19|0
1604996950000|2020-11-10 08:29:10|39162.92|39162.92|39162.92|39162.92|39162.92|39162.92|39162.92|39162.92|0
1604996960000|2020-11-10 08:29:20|39155.65|39155.65|39137.08|39137.08|39155.65|39155.65|39137.08|39137.08|0
1604996970000|2020-11-10 08:29:30|39133.07|39133.07|39140.34|39140.34|39140.34|39140.34|39133.07|39133.07|0
1604996980000|2020-11-10 08:29:40|39133.07|39133.07|39133.07|39133.07|39133.07|39133.07|39133.07|39133.07|0
1604996990000|2020-11-10 08:29:50|39144.36|39144.36|39138.82|39138.82|39144.36|39144.36|39137.48|39137.48|0
1604997000000|2020-11-10 08:30:00|39131.55|39131.55|39122.93|39122.93|39131.55|39131.55|39115.66|39115.66|0
1604997010000|2020-11-10 08:30:10|39115.66|39115.66|39122.93|39122.93|39122.93|39122.93|39115.66|39115.66|0
1604997020000|2020-11-10 08:30:20|39108.39|39108.39|39089.06|39089.06|39108.39|39108.39|39089.06|39089.06|0
1604997030000|2020-11-10 08:30:30|39081.79|39081.79|39073.18|39073.18|39089.06|39089.06|39073.18|39073.18|0
1604997040000|2020-11-10 08:30:40|39069.16|39069.16|39083.71|39083.71|39083.71|39083.71|39069.16|39069.16|0
1604997050000|2020-11-10 08:30:50|39090.98|39090.98|39122.18|39122.18|39122.18|39122.18|39090.98|39090.98|0
1604997060000|2020-11-10 08:31:00|39120.84|39120.84|39120.84|39120.84|39120.84|39120.84|39120.84|39120.84|0
1604997070000|2020-11-10 08:31:10|39128.11|39128.11|39119.5|39119.5|39128.11|39128.11|39119.5|39119.5|0
1604997080000|2020-11-10 08:31:20|39112.22|39112.22|39108.21|39108.21|39112.22|39112.22|39108.21|39108.21|0
1604997090000|2020-11-10 08:31:30|39104.19|39104.19|39095.58|39095.58|39104.19|39104.19|39095.58|39095.58|0
1604997100000|2020-11-10 08:31:40|39094.24|39094.24|39078.94|39078.94|39094.24|39094.24|39078.94|39078.94|0
1604997110000|2020-11-10 08:31:50|39076.26|39076.26|39073|39073|39086.21|39086.21|39071.66|39071.66|0
1604997120000|2020-11-10 08:32:00|39071.66|39071.66|39078.94|39078.94|39078.94|39078.94|39071.66|39071.66|0
1604997130000|2020-11-10 08:32:10|39086.21|39086.21|39086.21|39086.21|39086.21|39086.21|39086.21|39086.21|0
1604997140000|2020-11-10 08:32:20|39090.23|39090.23|39094.24|39094.24|39095.58|39095.58|39090.23|39090.23|0
1604997150000|2020-11-10 08:32:30|39086.97|39086.97|39078.36|39078.36|39086.97|39086.97|39078.36|39078.36|0
1604997160000|2020-11-10 08:32:40|39077.02|39077.02|39075.68|39075.68|39082.95|39082.95|39075.68|39075.68|0
1604997170000|2020-11-10 08:32:50|39082.95|39082.95|39075.68|39075.68|39082.95|39082.95|39075.68|39075.68|0
1604997180000|2020-11-10 08:33:00|39082.95|39082.95|39086.21|39086.21|39090.23|39090.23|39082.95|39082.95|0
1604997190000|2020-11-10 08:33:10|39093.48|39093.48|39088.89|39088.89|39103.44|39103.44|39088.89|39088.89|0
1604997200000|2020-11-10 08:33:20|39090.14|39090.14|39064.31|39064.31|39090.14|39090.14|39064.31|39064.31|0
1604997210000|2020-11-10 08:33:30|39061.63|39061.63|39058.95|39058.95|39061.63|39061.63|39058.95|39058.95|0
1604997220000|2020-11-10 08:33:40|39051.68|39051.68|39044.4|39044.4|39051.68|39051.68|39044.4|39044.4|0
1604997230000|2020-11-10 08:33:50|39037.13|39037.13|39037.13|39037.13|39037.13|39037.13|39037.13|39037.13|0
1604997240000|2020-11-10 08:34:00|39051.68|39051.68|39046.32|39046.32|39056.27|39056.27|39044.4|39044.4|0
1604997250000|2020-11-10 08:34:10|39051.68|39051.68|39051.68|39051.68|39051.68|39051.68|39051.68|39051.68|0
1604997260000|2020-11-10 08:34:20|39066.23|39066.23|39051.68|39051.68|39066.23|39066.23|39051.68|39051.68|0
1604997270000|2020-11-10 08:34:30|39047.66|39047.66|39057.61|39057.61|39057.61|39057.61|39046.32|39046.32|0
1604997280000|2020-11-10 08:34:40|39058.95|39058.95|39078.1|39078.1|39078.1|39078.1|39056.27|39056.27|0
1604997290000|2020-11-10 08:34:50|39085.37|39085.37|39088.05|39088.05|39088.05|39088.05|39085.37|39085.37|0
1604997300000|2020-11-10 08:35:00|39093.98|39093.98|39101.26|39101.26|39101.26|39101.26|39093.98|39093.98|0
1604997310000|2020-11-10 08:35:10|39100|39100|39085.45|39085.45|39100|39100|39084.11|39084.11|0
1604997320000|2020-11-10 08:35:20|39078.18|39078.18|39059.61|39059.61|39078.18|39078.18|39059.61|39059.61|0
1604997330000|2020-11-10 08:35:30|39056.94|39056.94|39027.84|39027.84|39056.94|39056.94|39027.84|39027.84|0
1604997340000|2020-11-10 08:35:40|39042.39|39042.39|39025.16|39025.16|39042.39|39042.39|39025.16|39025.16|0
1604997350000|2020-11-10 08:35:50|39022.49|39022.49|39021.15|39021.15|39023.83|39023.83|39015.21|39015.21|0
1604997360000|2020-11-10 08:36:00|39013.88|39013.88|39013.88|39013.88|39013.88|39013.88|39013.88|39013.88|0
1604997370000|2020-11-10 08:36:10|39006.6|39006.6|39006.6|39006.6|39006.6|39006.6|39006.6|39006.6|0
1604997380000|2020-11-10 08:36:20|39003.92|39003.92|39018.47|39018.47|39018.47|39018.47|39002.59|39002.59|0
1604997390000|2020-11-10 08:36:30|39011.2|39011.2|39015.79|39015.79|39018.47|39018.47|39008.52|39008.52|0
1604997400000|2020-11-10 08:36:40|39018.47|39018.47|39025.75|39025.75|39027.08|39027.08|39018.47|39018.47|0
1604997410000|2020-11-10 08:36:50|39011.2|39011.2|39011.2|39011.2|39011.2|39011.2|39011.2|39011.2|0
1604997420000|2020-11-10 08:37:00|39018.47|39018.47|39003.92|39003.92|39018.47|39018.47|39003.92|39003.92|0
1604997430000|2020-11-10 08:37:10|39001.25|39001.25|39007.18|39007.18|39014.46|39014.46|39001.25|39001.25|0
1604997440000|2020-11-10 08:37:20|38999.91|38999.91|38984.02|38984.02|38999.91|38999.91|38984.02|38984.02|0
1604997450000|2020-11-10 08:37:30|38985.36|38985.36|38979.43|38979.43|38992.63|38992.63|38979.43|38979.43|0
1604997460000|2020-11-10 08:37:40|38972.15|38972.15|38979.43|38979.43|38979.43|38979.43|38972.15|38972.15|0
1604997470000|2020-11-10 08:37:50|38986.7|38986.7|38985.36|38985.36|38986.7|38986.7|38985.36|38985.36|0
1604997480000|2020-11-10 08:38:00|38986.7|38986.7|39003.92|39003.92|39003.92|39003.92|38986.7|38986.7|0
1604997500000|2020-11-10 08:38:20|38996.65|38996.65|39006.6|39006.6|39006.6|39006.6|38996.65|38996.65|0
1604997510000|2020-11-10 08:38:30|38999.33|38999.33|38997.99|38997.99|38999.33|38999.33|38996.65|38996.65|0
1604997530000|2020-11-10 08:38:50|38999.33|38999.33|38994.73|38994.73|39002|39002|38994.73|38994.73|0
1604997540000|2020-11-10 08:39:00|38987.46|38987.46|38996.07|38996.07|38996.07|38996.07|38987.46|38987.46|0
1604997550000|2020-11-10 08:39:10|38988.8|38988.8|38988.8|38988.8|38988.8|38988.8|38988.8|38988.8|0
1604997560000|2020-11-10 08:39:20|38990.13|38990.13|38996.07|38996.07|38996.07|38996.07|38988.8|38988.8|0
1604997570000|2020-11-10 08:39:30|38988.8|38988.8|38988.8|38988.8|38988.8|38988.8|38988.8|38988.8|0
1604997580000|2020-11-10 08:39:40|38984.78|38984.78|38992.05|38992.05|38992.05|38992.05|38984.78|38984.78|0
1604997590000|2020-11-10 08:39:50|38989.38|38989.38|38990.71|38990.71|38992.05|38992.05|38989.38|38989.38|0
1604997600000|2020-11-10 08:40:00|38976.17|38976.17|38976.17|38976.17|38976.17|38976.17|38973.49|38973.49|0
1604997610000|2020-11-10 08:40:10|38977.51|38977.51|38970.23|38970.23|38977.51|38977.51|38970.23|38970.23|0
1604997620000|2020-11-10 08:40:20|38984.78|38984.78|38984.78|38984.78|38984.78|38984.78|38984.78|38984.78|0
1604997630000|2020-11-10 08:40:30|38992.05|38992.05|39000.67|39000.67|39000.67|39000.67|38992.05|38992.05|0
1604997640000|2020-11-10 08:40:40|39003.34|39003.34|39004.68|39004.68|39004.68|39004.68|39003.34|39003.34|0
1604997650000|2020-11-10 08:40:50|38997.41|38997.41|38987.46|38987.46|38997.41|38997.41|38987.46|38987.46|0
1604997660000|2020-11-10 08:41:00|38994.73|38994.73|38986.12|38986.12|38994.73|38994.73|38986.12|38986.12|0
1604997670000|2020-11-10 08:41:10|38978.84|38978.84|38978.84|38978.84|38978.84|38978.84|38978.84|38978.84|0
1604997680000|2020-11-10 08:41:20|38980.18|38980.18|38980.18|38980.18|38980.18|38980.18|38972.91|38972.91|0
1604997690000|2020-11-10 08:41:30|38978.84|38978.84|38976.17|38976.17|38978.84|38978.84|38968.89|38968.89|0
1604997700000|2020-11-10 08:41:40|38978.84|38978.84|38965.64|38965.64|38980.18|38980.18|38965.64|38965.64|0
1604997720000|2020-11-10 08:42:00|38962.96|38962.96|38947.07|38947.07|38962.96|38962.96|38947.07|38947.07|0
1604997730000|2020-11-10 08:42:10|38954.35|38954.35|38939.8|38939.8|38954.35|38954.35|38939.8|38939.8|0
1604997740000|2020-11-10 08:42:20|38947.07|38947.07|38949.75|38949.75|38949.75|38949.75|38947.07|38947.07|0
1604997750000|2020-11-10 08:42:30|38942.47|38942.47|38915.46|38915.46|38942.47|38942.47|38915.46|38915.46|0
1604997760000|2020-11-10 08:42:40|38914.12|38914.12|38906.85|38906.85|38914.12|38914.12|38906.85|38906.85|0
1604997770000|2020-11-10 08:42:50|38902.84|38902.84|38904.17|38904.17|38904.17|38904.17|38901.5|38901.5|0
1604997780000|2020-11-10 08:43:00|38902.84|38902.84|38928.67|38928.67|38928.67|38928.67|38902.84|38902.84|0
1604997790000|2020-11-10 08:43:10|38930.01|38930.01|38930.09|38930.09|38930.09|38930.09|38928.76|38928.76|0
1604997800000|2020-11-10 08:43:20|38931.35|38931.35|38924.08|38924.08|38931.35|38931.35|38924.08|38924.08|0
1604997810000|2020-11-10 08:43:30|38921.4|38921.4|38921.4|38921.4|38921.4|38921.4|38921.4|38921.4|0
1604997820000|2020-11-10 08:43:40|38922.74|38922.74|38937.29|38937.29|38937.29|38937.29|38922.74|38922.74|0
1604997830000|2020-11-10 08:43:50|38938.62|38938.62|38924.08|38924.08|38939.96|38939.96|38924.08|38924.08|0
1604997840000|2020-11-10 08:44:00|38922.74|38922.74|38925.41|38925.41|38925.41|38925.41|38922.74|38922.74|0
1604997860000|2020-11-10 08:44:20|38918.14|38918.14|38902.25|38902.25|38918.14|38918.14|38902.25|38902.25|0
1604997870000|2020-11-10 08:44:30|38909.53|38909.53|38909.53|38909.53|38909.53|38909.53|38909.53|38909.53|0
1604997880000|2020-11-10 08:44:40|38905.51|38905.51|38905.51|38905.51|38905.51|38905.51|38905.51|38905.51|0
1604997890000|2020-11-10 08:44:50|38906.85|38906.85|38924.08|38924.08|38931.35|38931.35|38906.85|38906.85|0
1604997900000|2020-11-10 08:45:00|38931.35|38931.35|38915.46|38915.46|38931.35|38931.35|38915.46|38915.46|0
1604997910000|2020-11-10 08:45:10|38916.8|38916.8|38923.5|38923.5|38923.5|38923.5|38909.53|38909.53|0
1604997920000|2020-11-10 08:45:20|38916.22|38916.22|38918.9|38918.9|38920.24|38920.24|38916.22|38916.22|0
1604997930000|2020-11-10 08:45:30|38911.62|38911.62|38904.35|38904.35|38911.62|38911.62|38904.35|38904.35|0
1604997940000|2020-11-10 08:45:40|38911.62|38911.62|38918.9|38918.9|38918.9|38918.9|38911.62|38911.62|0
1604997950000|2020-11-10 08:45:50|38911.62|38911.62|38904.35|38904.35|38911.62|38911.62|38904.35|38904.35|0
1604997970000|2020-11-10 08:46:10|38901.67|38901.67|38908.95|38908.95|38908.95|38908.95|38901.67|38901.67|0
1604997980000|2020-11-10 08:46:20|38916.22|38916.22|38916.22|38916.22|38916.22|38916.22|38916.22|38916.22|0
1604997990000|2020-11-10 08:46:30|38908.95|38908.95|38920.24|38920.24|38920.24|38920.24|38908.95|38908.95|0
1604998000000|2020-11-10 08:46:40|38921.58|38921.58|38921.58|38921.58|38921.58|38921.58|38921.58|38921.58|0
1604998010000|2020-11-10 08:46:50|38914.3|38914.3|38914.3|38914.3|38914.3|38914.3|38914.3|38914.3|0
1604998020000|2020-11-10 08:47:00|38921.58|38921.58|38924.25|38924.25|38938.8|38938.8|38921.58|38921.58|0
1604998030000|2020-11-10 08:47:10|38916.98|38916.98|38924.25|38924.25|38924.25|38924.25|38916.98|38916.98|0
1604998040000|2020-11-10 08:47:20|38931.53|38931.53|38937.46|38937.46|38937.46|38937.46|38930.19|38930.19|0
1604998050000|2020-11-10 08:47:30|38952.01|38952.01|38956.03|38956.03|38956.03|38956.03|38952.01|38952.01|0
1604998060000|2020-11-10 08:47:40|38948.75|38948.75|38941.48|38941.48|38948.75|38948.75|38941.48|38941.48|0
1604998070000|2020-11-10 08:47:50|38948.75|38948.75|38950.09|38950.09|38950.09|38950.09|38948.75|38948.75|0
1604998080000|2020-11-10 08:48:00|38935.54|38935.54|38921|38921|38935.54|38935.54|38921|38921|0
1604998090000|2020-11-10 08:48:10|38918.32|38918.32|38911.04|38911.04|38918.32|38918.32|38911.04|38911.04|0
1604998100000|2020-11-10 08:48:20|38913.72|38913.72|38922.33|38922.33|38922.33|38922.33|38913.72|38913.72|0
1604998110000|2020-11-10 08:48:30|38921|38921|38913.72|38913.72|38921|38921|38913.72|38913.72|0
1604998120000|2020-11-10 08:48:40|38915.06|38915.06|38932.28|38932.28|38932.28|38932.28|38915.06|38915.06|0
1604998130000|2020-11-10 08:48:50|38925.01|38925.01|38925.01|38925.01|38925.01|38925.01|38925.01|38925.01|0
1604998140000|2020-11-10 08:49:00|38921|38921|38919.66|38919.66|38921|38921|38918.32|38918.32|0
1604998150000|2020-11-10 08:49:10|38916.98|38916.98|38918.32|38918.32|38918.32|38918.32|38916.98|38916.98|0
1604998160000|2020-11-10 08:49:20|38919.66|38919.66|38964.64|38964.64|38964.64|38964.64|38919.66|38919.66|0
1604998170000|2020-11-10 08:49:30|38979.19|38979.19|38986.46|38986.46|38986.46|38986.46|38971.91|38971.91|0
1604998190000|2020-11-10 08:49:50|38979.19|38979.19|38979.19|38979.19|38979.19|38979.19|38979.19|38979.19|0
1604998200000|2020-11-10 08:50:00|38981.86|38981.86|38991.81|38991.81|38991.81|38991.81|38981.86|38981.86|0
1604998210000|2020-11-10 08:50:10|38984.54|38984.54|38984.54|38984.54|38984.54|38984.54|38984.54|38984.54|0
1604998220000|2020-11-10 08:50:20|38969.99|38969.99|38971.33|38971.33|38971.33|38971.33|38968.65|38968.65|0
1604998230000|2020-11-10 08:50:30|38978.61|38978.61|38988.56|38988.56|38988.56|38988.56|38978.61|38978.61|0
1604998240000|2020-11-10 08:50:40|38987.22|38987.22|38978.61|38978.61|38987.22|38987.22|38978.61|38978.61|0
1604998250000|2020-11-10 08:50:50|38971.33|38971.33|38972.67|38972.67|38972.67|38972.67|38971.33|38971.33|0
1604998260000|2020-11-10 08:51:00|38974.01|38974.01|38975.35|38975.35|38975.35|38975.35|38974.01|38974.01|0
1604998270000|2020-11-10 08:51:10|38968.07|38968.07|38970.75|38970.75|38970.75|38970.75|38968.07|38968.07|0
1604998280000|2020-11-10 08:51:20|38985.3|38985.3|38992.57|38992.57|38992.57|38992.57|38985.3|38985.3|0
1604998290000|2020-11-10 08:51:30|39011.14|39011.14|39012.47|39012.47|39012.47|39012.47|39011.14|39011.14|0
1604998300000|2020-11-10 08:51:40|39034.3|39034.3|39041.57|39041.57|39041.57|39041.57|39034.3|39034.3|0
1604998320000|2020-11-10 08:52:00|39048.84|39048.84|39050.18|39050.18|39050.18|39050.18|39048.84|39048.84|0
1604998330000|2020-11-10 08:52:10|39048.84|39048.84|39050.18|39050.18|39050.18|39050.18|39048.84|39048.84|0
1604998340000|2020-11-10 08:52:20|39057.46|39057.46|39072|39072|39072|39072|39057.46|39057.46|0
1604998350000|2020-11-10 08:52:30|39064.73|39064.73|39064.73|39064.73|39064.73|39064.73|39064.73|39064.73|0
1604998360000|2020-11-10 08:52:40|39057.46|39057.46|39066.65|39066.65|39066.65|39066.65|39052.1|39052.1|0
1604998370000|2020-11-10 08:52:50|39067.99|39067.99|39060.71|39060.71|39075.26|39075.26|39060.71|39060.71|0
1604998380000|2020-11-10 08:53:00|39067.99|39067.99|39062.05|39062.05|39069.33|39069.33|39062.05|39062.05|0
1604998390000|2020-11-10 08:53:10|39069.33|39069.33|39054.78|39054.78|39069.33|39069.33|39054.78|39054.78|0
1604998400000|2020-11-10 08:53:20|39062.05|39062.05|39048.84|39048.84|39072|39072|39048.84|39048.84|0
1604998410000|2020-11-10 08:53:30|39050.18|39050.18|39035.63|39035.63|39050.18|39050.18|39035.63|39035.63|0
1604998420000|2020-11-10 08:53:40|39031.62|39031.62|39035.63|39035.63|39040.23|39040.23|39031.62|39031.62|0
1604998430000|2020-11-10 08:53:50|39034.3|39034.3|39034.3|39034.3|39041.57|39041.57|39034.3|39034.3|0
1604998440000|2020-11-10 08:54:00|39031.62|39031.62|39040.23|39040.23|39040.23|39040.23|39031.62|39031.62|0
1604998470000|2020-11-10 08:54:30|39032.96|39032.96|39034.3|39034.3|39034.3|39034.3|39032.96|39032.96|0
1604998490000|2020-11-10 08:54:50|39027.02|39027.02|39034.3|39034.3|39034.3|39034.3|39027.02|39027.02|0
1604998510000|2020-11-10 08:55:10|39027.02|39027.02|39027.02|39027.02|39027.02|39027.02|39027.02|39027.02|0
1604998520000|2020-11-10 08:55:20|39019.75|39019.75|39019.75|39019.75|39019.75|39019.75|39019.75|39019.75|0
1604998530000|2020-11-10 08:55:30|39034.3|39034.3|39035.63|39035.63|39035.63|39035.63|39027.02|39027.02|0
1604998540000|2020-11-10 08:55:40|39034.3|39034.3|39034.3|39034.3|39034.3|39034.3|39027.02|39027.02|0
1604998560000|2020-11-10 08:56:00|39035.63|39035.63|39044.25|39044.25|39044.25|39044.25|39035.63|39035.63|0
1604998570000|2020-11-10 08:56:10|39051.52|39051.52|39034.3|39034.3|39051.52|39051.52|39034.3|39034.3|0
1604998580000|2020-11-10 08:56:20|39025.68|39025.68|39034.3|39034.3|39034.3|39034.3|39025.68|39025.68|0
1604998590000|2020-11-10 08:56:30|39041.57|39041.57|39034.3|39034.3|39041.57|39041.57|39034.3|39034.3|0
1604998600000|2020-11-10 08:56:40|39027.02|39027.02|39034.3|39034.3|39034.3|39034.3|39027.02|39027.02|0
1604998610000|2020-11-10 08:56:50|39031.62|39031.62|39035.63|39035.63|39035.63|39035.63|39031.62|39031.62|0
1604998630000|2020-11-10 08:57:10|39018.41|39018.41|39040.23|39040.23|39040.23|39040.23|39018.41|39018.41|0
1604998640000|2020-11-10 08:57:20|39038.89|39038.89|39053.44|39053.44|39053.44|39053.44|39038.89|39038.89|0
1604998650000|2020-11-10 08:57:30|39052.1|39052.1|39027.6|39027.6|39052.1|39052.1|39027.6|39027.6|0
1604998660000|2020-11-10 08:57:40|39024.93|39024.93|39017.65|39017.65|39024.93|39024.93|39017.65|39017.65|0
1604998680000|2020-11-10 08:58:00|39032.2|39032.2|39042.15|39042.15|39042.15|39042.15|39032.2|39032.2|0
1604998690000|2020-11-10 08:58:10|39043.49|39043.49|39040.81|39040.81|39043.49|39043.49|39040.81|39040.81|0
1604998700000|2020-11-10 08:58:20|39048.09|39048.09|39065.31|39065.31|39072.58|39072.58|39048.09|39048.09|0
1604998710000|2020-11-10 08:58:30|39063.97|39063.97|39063.97|39063.97|39071.25|39071.25|39063.97|39063.97|0
1604998720000|2020-11-10 08:58:40|39049.42|39049.42|39050.76|39050.76|39059.38|39059.38|39049.42|39049.42|0
1604998730000|2020-11-10 08:58:50|39065.31|39065.31|39065.31|39065.31|39065.31|39065.31|39065.31|39065.31|0
1604998740000|2020-11-10 08:59:00|39066.65|39066.65|39066.65|39066.65|39066.65|39066.65|39066.65|39066.65|0
1604998760000|2020-11-10 08:59:20|39081.2|39081.2|39083.87|39083.87|39083.87|39083.87|39081.2|39081.2|0
1604998770000|2020-11-10 08:59:30|39085.21|39085.21|39099.76|39099.76|39101.1|39101.1|39085.21|39085.21|0
1604998780000|2020-11-10 08:59:40|39098.5|39098.5|39097.25|39097.25|39098.5|39098.5|39097.25|39097.25|0
1604998790000|2020-11-10 08:59:50|39075.43|39075.43|39075.43|39075.43|39075.43|39075.43|39074.09|39074.09|0
1604998800000|2020-11-10 09:00:00|39072.75|39072.75|39072.75|39072.75|39072.75|39072.75|39072.75|39072.75|0
1604998810000|2020-11-10 09:00:10|39088.64|39088.64|39088.64|39088.64|39088.64|39088.64|39088.64|39088.64|0
1604998820000|2020-11-10 09:00:20|39095.91|39095.91|39098.59|39098.59|39105.86|39105.86|39095.91|39095.91|0
1604998830000|2020-11-10 09:00:30|39107.2|39107.2|39099.93|39099.93|39114.47|39114.47|39099.93|39099.93|0
1604998840000|2020-11-10 09:00:40|39092.65|39092.65|39092.65|39092.65|39092.65|39092.65|39092.65|39092.65|0
1604998860000|2020-11-10 09:01:00|39089.97|39089.97|39082.7|39082.7|39089.97|39089.97|39082.7|39082.7|0
1604998870000|2020-11-10 09:01:10|39068.15|39068.15|39066.81|39066.81|39068.15|39068.15|39066.81|39066.81|0
1604998880000|2020-11-10 09:01:20|39076.77|39076.77|39085.38|39085.38|39085.38|39085.38|39076.77|39076.77|0
1604998890000|2020-11-10 09:01:30|39099.93|39099.93|39099.93|39099.93|39099.93|39099.93|39099.93|39099.93|0
1604998900000|2020-11-10 09:01:40|39098.59|39098.59|39098.59|39098.59|39098.59|39098.59|39098.59|39098.59|0
1604998910000|2020-11-10 09:01:50|39084.04|39084.04|39071.41|39071.41|39084.04|39084.04|39071.41|39071.41|0
1604998920000|2020-11-10 09:02:00|39072.75|39072.75|39080.02|39080.02|39080.02|39080.02|39072.75|39072.75|0
1604998930000|2020-11-10 09:02:10|39087.3|39087.3|39097.25|39097.25|39097.25|39097.25|39087.3|39087.3|0
1604998940000|2020-11-10 09:02:20|39089.97|39089.97|39082.7|39082.7|39089.97|39089.97|39082.7|39082.7|0
1604998950000|2020-11-10 09:02:30|39097.25|39097.25|39098.59|39098.59|39098.59|39098.59|39097.25|39097.25|0
1604998960000|2020-11-10 09:02:40|39084.04|39084.04|39084.04|39084.04|39084.04|39084.04|39084.04|39084.04|0
1604998970000|2020-11-10 09:02:50|39082.7|39082.7|39089.97|39089.97|39089.97|39089.97|39082.7|39082.7|0
1604998980000|2020-11-10 09:03:00|39088.64|39088.64|39088.64|39088.64|39088.64|39088.64|39088.64|39088.64|0
1604998990000|2020-11-10 09:03:10|39089.97|39089.97|39089.97|39089.97|39089.97|39089.97|39088.64|39088.64|0
1604999010000|2020-11-10 09:03:30|39091.31|39091.31|39092.65|39092.65|39092.65|39092.65|39091.31|39091.31|0
1604999030000|2020-11-10 09:03:50|39099.93|39099.93|39095.33|39095.33|39102.6|39102.6|39095.33|39095.33|0
1604999050000|2020-11-10 09:04:10|39102.6|39102.6|39103.94|39103.94|39103.94|39103.94|39102.6|39102.6|0
1604999060000|2020-11-10 09:04:20|39096.67|39096.67|39089.39|39089.39|39096.67|39096.67|39089.39|39089.39|0
1604999070000|2020-11-10 09:04:30|39088.06|39088.06|39088.06|39088.06|39088.06|39088.06|39088.06|39088.06|0
1604999090000|2020-11-10 09:04:50|39066.23|39066.23|39058.96|39058.96|39066.23|39066.23|39058.96|39058.96|0
1604999110000|2020-11-10 09:05:10|39066.23|39066.23|39058.96|39058.96|39066.23|39066.23|39058.96|39058.96|0
1604999120000|2020-11-10 09:05:20|39051.69|39051.69|39050.35|39050.35|39051.69|39051.69|39050.35|39050.35|0
1604999130000|2020-11-10 09:05:30|39035.8|39035.8|39034.46|39034.46|39035.8|39035.8|39034.46|39034.46|0
1604999140000|2020-11-10 09:05:40|39033.12|39033.12|39018.57|39018.57|39033.12|39033.12|39018.57|39018.57|0
1604999150000|2020-11-10 09:05:50|39011.3|39011.3|39004.03|39004.03|39011.3|39011.3|39004.03|39004.03|0
1604999160000|2020-11-10 09:06:00|39001.35|39001.35|39002.69|39002.69|39002.69|39002.69|39001.35|39001.35|0
1604999170000|2020-11-10 09:06:10|39001.35|39001.35|38985.46|38985.46|39001.35|39001.35|38985.46|38985.46|0
1604999180000|2020-11-10 09:06:20|38988.14|38988.14|38992.16|38992.16|38992.16|38992.16|38988.14|38988.14|0
1604999200000|2020-11-10 09:06:40|38999.43|38999.43|39000.77|39000.77|39000.77|39000.77|38999.43|38999.43|0
1604999210000|2020-11-10 09:06:50|39002.11|39002.11|39002.11|39002.11|39002.11|39002.11|39002.11|39002.11|0
1604999220000|2020-11-10 09:07:00|39004.78|39004.78|39013.4|39013.4|39013.4|39013.4|39004.78|39004.78|0
1604999230000|2020-11-10 09:07:10|39006.12|39006.12|38998.85|38998.85|39006.12|39006.12|38998.85|38998.85|0
1604999240000|2020-11-10 09:07:20|38991.58|38991.58|38982.96|38982.96|38991.58|38991.58|38982.96|38982.96|0
1604999260000|2020-11-10 09:07:40|38990.24|38990.24|38992.91|38992.91|38992.91|38992.91|38990.24|38990.24|0
1604999280000|2020-11-10 09:08:00|39007.46|39007.46|39007.46|39007.46|39007.46|39007.46|39007.46|39007.46|0
1604999290000|2020-11-10 09:08:10|39022.01|39022.01|39022.01|39022.01|39022.01|39022.01|39022.01|39022.01|0
1604999300000|2020-11-10 09:08:20|39023.35|39023.35|39023.35|39023.35|39023.35|39023.35|39023.35|39023.35|0
1604999310000|2020-11-10 09:08:30|39030.62|39030.62|39031.96|39031.96|39031.96|39031.96|39030.62|39030.62|0
1604999320000|2020-11-10 09:08:40|39046.51|39046.51|39050.52|39050.52|39050.52|39050.52|39046.51|39046.51|0
1604999330000|2020-11-10 09:08:50|39057.8|39057.8|39060.48|39060.48|39060.48|39060.48|39057.8|39057.8|0
1604999340000|2020-11-10 09:09:00|39053.2|39053.2|39067.75|39067.75|39067.75|39067.75|39053.2|39053.2|0
1604999350000|2020-11-10 09:09:10|39075.02|39075.02|39075.02|39075.02|39075.02|39075.02|39075.02|39075.02|0
1604999370000|2020-11-10 09:09:30|39066.41|39066.41|39065.07|39065.07|39066.41|39066.41|39065.07|39065.07|0
1604999380000|2020-11-10 09:09:40|39066.41|39066.41|39074.44|39074.44|39074.44|39074.44|39066.41|39066.41|0
1604999390000|2020-11-10 09:09:50|39077.12|39077.12|39087.07|39087.07|39087.07|39087.07|39077.12|39077.12|0
1604999400000|2020-11-10 09:10:00|39088.41|39088.41|39088.41|39088.41|39097.02|39097.02|39087.07|39087.07|0
1604999410000|2020-11-10 09:10:10|39089.75|39089.75|39106.97|39106.97|39106.97|39106.97|39089.75|39089.75|0
1604999420000|2020-11-10 09:10:20|39105.63|39105.63|39099.12|39099.12|39113.67|39113.67|39099.12|39099.12|0
1604999430000|2020-11-10 09:10:30|39106.39|39106.39|39106.39|39106.39|39106.39|39106.39|39106.39|39106.39|0
1604999450000|2020-11-10 09:10:50|39105.05|39105.05|39106.39|39106.39|39106.39|39106.39|39105.05|39105.05|0
1604999460000|2020-11-10 09:11:00|39084.57|39084.57|39084.57|39084.57|39084.57|39084.57|39084.57|39084.57|0
1604999470000|2020-11-10 09:11:10|39080.55|39080.55|39081.89|39081.89|39081.89|39081.89|39080.55|39080.55|0
1604999490000|2020-11-10 09:11:30|39074.62|39074.62|39068.68|39068.68|39075.96|39075.96|39068.68|39068.68|0
1604999500000|2020-11-10 09:11:40|39046.86|39046.86|39058.15|39058.15|39058.15|39058.15|39046.86|39046.86|0
1604999510000|2020-11-10 09:11:50|39059.49|39059.49|39078.05|39078.05|39078.05|39078.05|39059.49|39059.49|0
1604999520000|2020-11-10 09:12:00|39079.39|39079.39|39093.94|39093.94|39093.94|39093.94|39079.39|39079.39|0
1604999530000|2020-11-10 09:12:10|39096.62|39096.62|39099.3|39099.3|39099.3|39099.3|39096.62|39096.62|0
1604999540000|2020-11-10 09:12:20|39096.62|39096.62|39096.62|39096.62|39096.62|39096.62|39096.62|39096.62|0
1604999550000|2020-11-10 09:12:30|39093.94|39093.94|39086.67|39086.67|39101.21|39101.21|39086.67|39086.67|0
1604999560000|2020-11-10 09:12:40|39093.94|39093.94|39095.28|39095.28|39095.28|39095.28|39093.94|39093.94|0
1604999570000|2020-11-10 09:12:50|39096.62|39096.62|39097.96|39097.96|39097.96|39097.96|39096.62|39096.62|0
1604999580000|2020-11-10 09:13:00|39112.5|39112.5|39115.18|39115.18|39115.18|39115.18|39112.5|39112.5|0
1604999590000|2020-11-10 09:13:10|39116.52|39116.52|39127.81|39127.81|39127.81|39127.81|39116.52|39116.52|0
1604999600000|2020-11-10 09:13:20|39126.47|39126.47|39125.13|39125.13|39126.47|39126.47|39125.13|39125.13|0
1604999610000|2020-11-10 09:13:30|39123.79|39123.79|39123.79|39123.79|39123.79|39123.79|39123.79|39123.79|0
1604999620000|2020-11-10 09:13:40|39131.07|39131.07|39123.79|39123.79|39131.07|39131.07|39123.79|39123.79|0
1604999630000|2020-11-10 09:13:50|39121.12|39121.12|39121.12|39121.12|39121.12|39121.12|39121.12|39121.12|0
1604999640000|2020-11-10 09:14:00|39113.84|39113.84|39116.52|39116.52|39116.52|39116.52|39113.84|39113.84|0
1604999650000|2020-11-10 09:14:10|39115.18|39115.18|39115.18|39115.18|39115.18|39115.18|39115.18|39115.18|0
1604999660000|2020-11-10 09:14:20|39122.46|39122.46|39127.05|39127.05|39129.73|39129.73|39122.46|39122.46|0
1604999670000|2020-11-10 09:14:30|39125.71|39125.71|39125.71|39125.71|39125.71|39125.71|39125.71|39125.71|0
1604999680000|2020-11-10 09:14:40|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|0
1604999690000|2020-11-10 09:14:50|39129.73|39129.73|39121.12|39121.12|39129.73|39129.73|39121.12|39121.12|0
1604999700000|2020-11-10 09:15:00|39117.1|39117.1|39117.1|39117.1|39117.1|39117.1|39117.1|39117.1|0
1604999710000|2020-11-10 09:15:10|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|0
1604999720000|2020-11-10 09:15:20|39123.04|39123.04|39123.04|39123.04|39123.04|39123.04|39121.7|39121.7|0
1604999740000|2020-11-10 09:15:40|39137.58|39137.58|39138.92|39138.92|39138.92|39138.92|39137.58|39137.58|0
1604999750000|2020-11-10 09:15:50|39131.65|39131.65|39131.65|39131.65|39131.65|39131.65|39131.65|39131.65|0
1604999770000|2020-11-10 09:16:10|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|39124.38|0
1604999780000|2020-11-10 09:16:20|39109.83|39109.83|39117.1|39117.1|39117.1|39117.1|39109.83|39109.83|0
1604999800000|2020-11-10 09:16:40|39102.55|39102.55|39102.55|39102.55|39102.55|39102.55|39102.55|39102.55|0
1604999810000|2020-11-10 09:16:50|39109.83|39109.83|39122.46|39122.46|39122.46|39122.46|39109.83|39109.83|0
1604999820000|2020-11-10 09:17:00|39123.79|39123.79|39125.68|39125.68|39125.68|39125.68|39123.79|39123.79|0
1604999830000|2020-11-10 09:17:10|39132.95|39132.95|39136.97|39136.97|39136.97|39136.97|39132.95|39132.95|0
1604999840000|2020-11-10 09:17:20|39129.69|39129.69|39122.42|39122.42|39129.69|39129.69|39122.42|39122.42|0
1604999900000|2020-11-10 09:18:20|39129.69|39129.69|39128.36|39128.36|39129.69|39129.69|39128.36|39128.36|0
1604999910000|2020-11-10 09:18:30|39127.02|39127.02|39110.7|39110.7|39132.53|39132.53|39110.7|39110.7|0
1604999920000|2020-11-10 09:18:40|39103.43|39103.43|39103.43|39103.43|39103.43|39103.43|39103.43|39103.43|0
1604999930000|2020-11-10 09:18:50|39104.06|39104.06|39119.94|39119.94|39119.94|39119.94|39104.06|39104.06|0
1604999940000|2020-11-10 09:19:00|39121.28|39121.28|39121.28|39121.28|39121.28|39121.28|39121.28|39121.28|0
1604999950000|2020-11-10 09:19:10|39126.64|39126.64|39123.38|39123.38|39129.31|39129.31|39122.04|39122.04|0
1604999960000|2020-11-10 09:19:20|39124.72|39124.72|39127.39|39127.39|39127.39|39127.39|39124.72|39124.72|0
1604999970000|2020-11-10 09:19:30|39128.73|39128.73|39132.75|39132.75|39132.75|39132.75|39128.73|39128.73|0
1604999980000|2020-11-10 09:19:40|39134.09|39134.09|39129.49|39129.49|39136.77|39136.77|39129.49|39129.49|0
1604999990000|2020-11-10 09:19:50|39122.22|39122.22|39099.64|39099.64|39122.22|39122.22|39099.64|39099.64|0
1605000000000|2020-11-10 09:20:00|39096.96|39096.96|39101.56|39101.56|39101.56|39101.56|39094.28|39094.28|0
1605000010000|2020-11-10 09:20:10|39097.54|39097.54|39082.24|39082.24|39097.54|39097.54|39082.24|39082.24|0
1605000020000|2020-11-10 09:20:20|39074.96|39074.96|39066.93|39066.93|39074.96|39074.96|39066.93|39066.93|0
1605000030000|2020-11-10 09:20:30|39062.91|39062.91|39056.98|39056.98|39066.93|39066.93|39056.98|39056.98|0
1605000040000|2020-11-10 09:20:40|39054.3|39054.3|39048.37|39048.37|39055.64|39055.64|39048.37|39048.37|0
1605000050000|2020-11-10 09:20:50|39051.04|39051.04|39058.32|39058.32|39058.32|39058.32|39051.04|39051.04|0
1605000060000|2020-11-10 09:21:00|39056.98|39056.98|39056.98|39056.98|39056.98|39056.98|39056.98|39056.98|0
1605000070000|2020-11-10 09:21:10|39064.25|39064.25|39068.85|39068.85|39068.85|39068.85|39061.58|39061.58|0
1605000080000|2020-11-10 09:21:20|39071.53|39071.53|39071.53|39071.53|39071.53|39071.53|39071.53|39071.53|0
1605000090000|2020-11-10 09:21:30|39078.8|39078.8|39078.8|39078.8|39078.8|39078.8|39078.8|39078.8|0
1605000100000|2020-11-10 09:21:40|39077.46|39077.46|39076.12|39076.12|39077.46|39077.46|39074.79|39074.79|0
1605000110000|2020-11-10 09:21:50|39068.85|39068.85|39068.85|39068.85|39068.85|39068.85|39068.85|39068.85|0
1605000120000|2020-11-10 09:22:00|39083.4|39083.4|39076.12|39076.12|39083.4|39083.4|39076.12|39076.12|0
1605000130000|2020-11-10 09:22:10|39068.85|39068.85|39083.4|39083.4|39083.4|39083.4|39068.85|39068.85|0
1605000140000|2020-11-10 09:22:20|39076.7|39076.7|39076.7|39076.7|39076.7|39076.7|39076.7|39076.7|0
1605000160000|2020-11-10 09:22:40|39078.04|39078.04|39078.04|39078.04|39078.04|39078.04|39078.04|39078.04|0
1605000170000|2020-11-10 09:22:50|39079.38|39079.38|39079.38|39079.38|39079.38|39079.38|39079.38|39079.38|0
1605000180000|2020-11-10 09:23:00|39072.11|39072.11|39079.38|39079.38|39079.38|39079.38|39072.11|39072.11|0
1605000200000|2020-11-10 09:23:20|39086.66|39086.66|39086.66|39086.66|39086.66|39086.66|39086.66|39086.66|0
1605000210000|2020-11-10 09:23:30|39087.99|39087.99|39086.66|39086.66|39087.99|39087.99|39086.66|39086.66|0
1605000220000|2020-11-10 09:23:40|39093.93|39093.93|39086.66|39086.66|39093.93|39093.93|39086.66|39086.66|0
1605000230000|2020-11-10 09:23:50|39087.99|39087.99|39080.72|39080.72|39087.99|39087.99|39080.72|39080.72|0
1605000240000|2020-11-10 09:24:00|39073.45|39073.45|39074.03|39074.03|39074.03|39074.03|39059.48|39059.48|0
1605000250000|2020-11-10 09:24:10|39075.37|39075.37|39074.03|39074.03|39076.7|39076.7|39074.03|39074.03|0
1605000260000|2020-11-10 09:24:20|39081.3|39081.3|39088.57|39088.57|39088.57|39088.57|39081.3|39081.3|0
1605000270000|2020-11-10 09:24:30|39095.85|39095.85|39095.85|39095.85|39095.85|39095.85|39095.85|39095.85|0
1605000280000|2020-11-10 09:24:40|39097.19|39097.19|39104.46|39104.46|39104.46|39104.46|39097.19|39097.19|0
1605000290000|2020-11-10 09:24:50|39111.74|39111.74|39111.74|39111.74|39111.74|39111.74|39111.74|39111.74|0
1605000300000|2020-11-10 09:25:00|39119.01|39119.01|39119.01|39119.01|39119.01|39119.01|39119.01|39119.01|0
1605000310000|2020-11-10 09:25:10|39111.74|39111.74|39107.14|39107.14|39111.74|39111.74|39104.46|39104.46|0
1605000320000|2020-11-10 09:25:20|39099.86|39099.86|39101.2|39101.2|39101.2|39101.2|39099.86|39099.86|0
1605000340000|2020-11-10 09:25:40|39086.66|39086.66|39076.7|39076.7|39086.66|39086.66|39070.77|39070.77|0
1605000350000|2020-11-10 09:25:50|39069.43|39069.43|39076.7|39076.7|39076.7|39076.7|39069.43|39069.43|0
1605000360000|2020-11-10 09:26:00|39069.43|39069.43|39068.09|39068.09|39069.43|39069.43|39068.09|39068.09|0
1605000370000|2020-11-10 09:26:10|39075.37|39075.37|39075.37|39075.37|39075.37|39075.37|39075.37|39075.37|0
1605000380000|2020-11-10 09:26:20|39074.03|39074.03|39074.03|39074.03|39074.03|39074.03|39074.03|39074.03|0
1605000400000|2020-11-10 09:26:40|39075.37|39075.37|39075.37|39075.37|39075.37|39075.37|39075.37|39075.37|0
1605000410000|2020-11-10 09:26:50|39078.04|39078.04|39070.77|39070.77|39078.04|39078.04|39070.77|39070.77|0
1605000430000|2020-11-10 09:27:10|39063.5|39063.5|39063.5|39063.5|39063.5|39063.5|39063.5|39063.5|0
1605000440000|2020-11-10 09:27:20|39070.77|39070.77|39073.45|39073.45|39073.45|39073.45|39070.77|39070.77|0
1605000470000|2020-11-10 09:27:50|39080.72|39080.72|39080.72|39080.72|39080.72|39080.72|39080.72|39080.72|0
1605000480000|2020-11-10 09:28:00|39090.67|39090.67|39089.33|39089.33|39090.67|39090.67|39089.33|39089.33|0
1605000490000|2020-11-10 09:28:10|39087.99|39087.99|39086.66|39086.66|39087.99|39087.99|39086.66|39086.66|0
1605000500000|2020-11-10 09:28:20|39093.93|39093.93|39093.93|39093.93|39093.93|39093.93|39093.93|39093.93|0
1605000510000|2020-11-10 09:28:30|39092.59|39092.59|39096.61|39096.61|39096.61|39096.61|39091.25|39091.25|0
1605000520000|2020-11-10 09:28:40|39089.33|39089.33|39086.66|39086.66|39089.33|39089.33|39086.66|39086.66|0
1605000540000|2020-11-10 09:29:00|39072.11|39072.11|39072.11|39072.11|39072.11|39072.11|39072.11|39072.11|0
1605000550000|2020-11-10 09:29:10|39073.45|39073.45|39065.54|39065.54|39073.45|39073.45|39058.27|39058.27|0
1605000590000|2020-11-10 09:29:50|39058.27|39058.27|39065.54|39065.54|39065.54|39065.54|39058.27|39058.27|0
1605000600000|2020-11-10 09:30:00|39058.27|39058.27|39056.93|39056.93|39058.27|39058.27|39052.92|39052.92|0
1605000610000|2020-11-10 09:30:10|39049.66|39049.66|39056.93|39056.93|39056.93|39056.93|39049.66|39049.66|0
1605000620000|2020-11-10 09:30:20|39064.21|39064.21|39064.21|39064.21|39064.21|39064.21|39064.21|39064.21|0
1605000630000|2020-11-10 09:30:30|39062.87|39062.87|39055.59|39055.59|39062.87|39062.87|39055.59|39055.59|0
1605000640000|2020-11-10 09:30:40|39052.92|39052.92|39050.24|39050.24|39052.92|39052.92|39050.24|39050.24|0
1605000650000|2020-11-10 09:30:50|39051.58|39051.58|39035.69|39035.69|39051.58|39051.58|39035.69|39035.69|0
1605000660000|2020-11-10 09:31:00|39034.35|39034.35|39034.35|39034.35|39034.35|39034.35|39034.35|39034.35|0
1605000670000|2020-11-10 09:31:10|39033.01|39033.01|39061.53|39061.53|39061.53|39061.53|39033.01|39033.01|0
1605000680000|2020-11-10 09:31:20|39064.21|39064.21|39066.17|39066.17|39066.17|39066.17|39064.21|39064.21|0
1605000690000|2020-11-10 09:31:30|39066.8|39066.8|39065.46|39065.46|39066.8|39066.8|39065.46|39065.46|0
1605000700000|2020-11-10 09:31:40|39064.12|39064.12|39061.45|39061.45|39064.12|39064.12|39061.45|39061.45|0
1605000710000|2020-11-10 09:31:50|39060.82|39060.82|39038.37|39038.37|39060.82|39060.82|39038.37|39038.37|0
1605000720000|2020-11-10 09:32:00|39031.09|39031.09|39015.21|39015.21|39031.09|39031.09|39015.21|39015.21|0
1605000730000|2020-11-10 09:32:10|39013.19|39013.19|39023.14|39023.14|39030.41|39030.41|39013.19|39013.19|0
1605000740000|2020-11-10 09:32:20|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|0
1605000750000|2020-11-10 09:32:30|39017.87|39017.87|39025.14|39025.14|39025.14|39025.14|39017.87|39017.87|0
1605000760000|2020-11-10 09:32:40|39023.8|39023.8|39023.8|39023.8|39023.8|39023.8|39023.8|39023.8|0
1605000780000|2020-11-10 09:33:00|39001.98|39001.98|39000.64|39000.64|39001.98|39001.98|39000.64|39000.64|0
1605000800000|2020-11-10 09:33:20|39003.32|39003.32|39003.32|39003.32|39003.32|39003.32|39003.32|39003.32|0
1605000810000|2020-11-10 09:33:30|38996.04|38996.04|38993.37|38993.37|38996.04|38996.04|38992.03|38992.03|0
1605000830000|2020-11-10 09:33:50|38990.69|38990.69|38990.69|38990.69|38990.69|38990.69|38990.69|38990.69|0
1605000850000|2020-11-10 09:34:10|38986.67|38986.67|38986.67|38986.67|38986.67|38986.67|38986.67|38986.67|0
1605000870000|2020-11-10 09:34:30|38979.4|38979.4|38970.79|38970.79|38979.4|38979.4|38970.79|38970.79|0
1605000900000|2020-11-10 09:35:00|38978.06|38978.06|38985.33|38985.33|38985.33|38985.33|38978.06|38978.06|0
1605000910000|2020-11-10 09:35:10|38978.06|38978.06|38966.77|38966.77|38978.06|38978.06|38966.77|38966.77|0
1605000930000|2020-11-10 09:35:30|38959.5|38959.5|38966.77|38966.77|38966.77|38966.77|38959.5|38959.5|0
1605000940000|2020-11-10 09:35:40|38965.43|38965.43|38965.43|38965.43|38965.43|38965.43|38965.43|38965.43|0
1605000950000|2020-11-10 09:35:50|38964.09|38964.09|38964.09|38964.09|38964.09|38964.09|38964.09|38964.09|0
1605000960000|2020-11-10 09:36:00|38978.64|38978.64|38975.96|38975.96|38978.64|38978.64|38975.96|38975.96|0
1605000970000|2020-11-10 09:36:10|38974.63|38974.63|38978.64|38978.64|38978.64|38978.64|38974.63|38974.63|0
1605001000000|2020-11-10 09:36:40|38977.3|38977.3|38948.21|38948.21|38977.3|38977.3|38948.21|38948.21|0
1605001020000|2020-11-10 09:37:00|38955.48|38955.48|38955.48|38955.48|38955.48|38955.48|38955.48|38955.48|0
1605001030000|2020-11-10 09:37:10|38952.8|38952.8|38952.8|38952.8|38952.8|38952.8|38952.8|38952.8|0
1605001040000|2020-11-10 09:37:20|38960.08|38960.08|38960.08|38960.08|38960.08|38960.08|38960.08|38960.08|0
1605001050000|2020-11-10 09:37:30|38945.53|38945.53|38945.53|38945.53|38945.53|38945.53|38945.53|38945.53|0
1605001060000|2020-11-10 09:37:40|38946.87|38946.87|38946.87|38946.87|38946.87|38946.87|38946.87|38946.87|0
1605001070000|2020-11-10 09:37:50|38939.6|38939.6|38939.6|38939.6|38939.6|38939.6|38939.6|38939.6|0
1605001090000|2020-11-10 09:38:10|38931.56|38931.56|38940.93|38940.93|38940.93|38940.93|38931.56|38931.56|0
1605001100000|2020-11-10 09:38:20|38939.6|38939.6|38946.87|38946.87|38946.87|38946.87|38939.6|38939.6|0
1605001110000|2020-11-10 09:38:30|38948.21|38948.21|38948.21|38948.21|38948.21|38948.21|38948.21|38948.21|0
1605001140000|2020-11-10 09:39:00|38949.55|38949.55|38948.21|38948.21|38949.55|38949.55|38940.93|38940.93|0
1605001150000|2020-11-10 09:39:10|38955.48|38955.48|38955.48|38955.48|38955.48|38955.48|38955.48|38955.48|0
1605001160000|2020-11-10 09:39:20|38956.82|38956.82|38958.16|38958.16|38958.16|38958.16|38956.82|38956.82|0
1605001170000|2020-11-10 09:39:30|38965.43|38965.43|38964.09|38964.09|38965.43|38965.43|38964.09|38964.09|0
1605001180000|2020-11-10 09:39:40|38962.76|38962.76|38962.76|38962.76|38962.76|38962.76|38962.76|38962.76|0
1605001190000|2020-11-10 09:39:50|38956.82|38956.82|38960.84|38960.84|38960.84|38960.84|38956.82|38956.82|0
1605001200000|2020-11-10 09:40:00|38968.11|38968.11|38953.56|38953.56|38968.11|38968.11|38953.56|38953.56|0
1605001210000|2020-11-10 09:40:10|38960.84|38960.84|38960.84|38960.84|38960.84|38960.84|38960.84|38960.84|0
1605001220000|2020-11-10 09:40:20|38953.56|38953.56|38953.56|38953.56|38953.56|38953.56|38953.56|38953.56|0
1605001240000|2020-11-10 09:40:40|38954.9|38954.9|38954.9|38954.9|38954.9|38954.9|38954.9|38954.9|0
1605001250000|2020-11-10 09:40:50|38956.24|38956.24|38957.58|38957.58|38957.58|38957.58|38956.24|38956.24|0
1605001260000|2020-11-10 09:41:00|38950.3|38950.3|38957.58|38957.58|38957.58|38957.58|38950.3|38950.3|0
1605001270000|2020-11-10 09:41:10|38950.3|38950.3|38938.43|38938.43|38952.98|38952.98|38938.43|38938.43|0
1605001290000|2020-11-10 09:41:30|38939.77|38939.77|38941.11|38941.11|38941.11|38941.11|38939.77|38939.77|0
1605001310000|2020-11-10 09:41:50|38942.45|38942.45|38943.79|38943.79|38943.79|38943.79|38942.45|38942.45|0
1605001320000|2020-11-10 09:42:00|38936.51|38936.51|38936.51|38936.51|38936.51|38936.51|38936.51|38936.51|0
1605001330000|2020-11-10 09:42:10|38937.85|38937.85|38937.85|38937.85|38937.85|38937.85|38937.85|38937.85|0
1605001350000|2020-11-10 09:42:30|38923.3|38923.3|38924.64|38924.64|38924.64|38924.64|38923.3|38923.3|0
1605001360000|2020-11-10 09:42:40|38923.3|38923.3|38927.9|38927.9|38927.9|38927.9|38920.63|38920.63|0
1605001370000|2020-11-10 09:42:50|38917.95|38917.95|38925.22|38925.22|38925.22|38925.22|38917.95|38917.95|0
1605001380000|2020-11-10 09:43:00|38917.95|38917.95|38932.5|38932.5|38932.5|38932.5|38916.61|38916.61|0
1605001390000|2020-11-10 09:43:10|38933.84|38933.84|38926.56|38926.56|38933.84|38933.84|38926.56|38926.56|0
1605001420000|2020-11-10 09:43:40|38921.21|38921.21|38921.21|38921.21|38921.21|38921.21|38921.21|38921.21|0
1605001440000|2020-11-10 09:44:00|38928.48|38928.48|38928.48|38928.48|38928.48|38928.48|38928.48|38928.48|0
1605001450000|2020-11-10 09:44:10|38921.21|38921.21|38916.61|38916.61|38921.21|38921.21|38913.93|38913.93|0
1605001470000|2020-11-10 09:44:30|38938.43|38938.43|38938.43|38938.43|38938.43|38938.43|38931.16|38931.16|0
1605001480000|2020-11-10 09:44:40|38939.77|38939.77|38941.11|38941.11|38941.11|38941.11|38939.77|38939.77|0
1605001490000|2020-11-10 09:44:50|38943.79|38943.79|38956.42|38956.42|38956.42|38956.42|38943.79|38943.79|0
1605001500000|2020-11-10 09:45:00|38963.69|38963.69|38947.8|38947.8|38963.69|38963.69|38947.8|38947.8|0
1605001510000|2020-11-10 09:45:10|38949.14|38949.14|38949.14|38949.14|38949.14|38949.14|38949.14|38949.14|0
1605001520000|2020-11-10 09:45:20|38950.48|38950.48|38950.48|38950.48|38950.48|38950.48|38950.48|38950.48|0
1605001530000|2020-11-10 09:45:30|38943.21|38943.21|38939.95|38939.95|38943.21|38943.21|38935.93|38935.93|0
1605001550000|2020-11-10 09:45:50|38938.61|38938.61|38939.95|38939.95|38939.95|38939.95|38938.61|38938.61|0
1605001560000|2020-11-10 09:46:00|38942.63|38942.63|38946.64|38946.64|38946.64|38946.64|38942.63|38942.63|0
1605001570000|2020-11-10 09:46:10|38947.05|38947.05|38947.05|38947.05|38947.05|38947.05|38947.05|38947.05|0
1605001580000|2020-11-10 09:46:20|38961.59|38961.59|38968.87|38968.87|38968.87|38968.87|38961.59|38961.59|0
1605001590000|2020-11-10 09:46:30|38961.59|38961.59|38974.22|38974.22|38974.22|38974.22|38961.59|38961.59|0
1605001610000|2020-11-10 09:46:50|38981.5|38981.5|38974.22|38974.22|38981.5|38981.5|38974.22|38974.22|0
1605001620000|2020-11-10 09:47:00|38981.5|38981.5|38981.5|38981.5|38981.5|38981.5|38981.5|38981.5|0
1605001640000|2020-11-10 09:47:20|38984.17|38984.17|38986.85|38986.85|38986.85|38986.85|38984.17|38984.17|0
1605001650000|2020-11-10 09:47:30|39001.4|39001.4|39001.4|39001.4|39001.4|39001.4|39001.4|39001.4|0
1605001670000|2020-11-10 09:47:50|39004.08|39004.08|39004.08|39004.08|39004.08|39004.08|39004.08|39004.08|0
1605001680000|2020-11-10 09:48:00|39011.35|39011.35|39005.41|39005.41|39011.35|39011.35|39004.08|39004.08|0
1605001690000|2020-11-10 09:48:10|39006.75|39006.75|39000.82|39000.82|39006.75|39006.75|38996.8|38996.8|0
1605001700000|2020-11-10 09:48:20|39008.09|39008.09|39008.72|39008.72|39008.72|39008.72|39008.09|39008.09|0
1605001710000|2020-11-10 09:48:30|39011.4|39011.4|39012.74|39012.74|39012.74|39012.74|39011.4|39011.4|0
1605001720000|2020-11-10 09:48:40|39020.01|39020.01|39020.01|39020.01|39020.01|39020.01|39020.01|39020.01|0
1605001730000|2020-11-10 09:48:50|39022.69|39022.69|39021.35|39021.35|39022.69|39022.69|39021.35|39021.35|0
1605001740000|2020-11-10 09:49:00|39006.8|39006.8|38992.25|38992.25|39006.8|39006.8|38992.25|38992.25|0
1605001750000|2020-11-10 09:49:10|38991.62|38991.62|38991.62|38991.62|38991.62|38991.62|38991.62|38991.62|0
1605001760000|2020-11-10 09:49:20|38984.35|38984.35|38984.35|38984.35|38984.35|38984.35|38977.08|38977.08|0
1605001770000|2020-11-10 09:49:30|38977.08|38977.08|38978.42|38978.42|38978.42|38978.42|38971.14|38971.14|0
1605001780000|2020-11-10 09:49:40|38971.14|38971.14|38975.16|38975.16|38975.16|38975.16|38971.14|38971.14|0
1605001790000|2020-11-10 09:49:50|38976.5|38976.5|38976.5|38976.5|38976.5|38976.5|38976.5|38976.5|0
1605001800000|2020-11-10 09:50:00|38975.16|38975.16|38975.16|38975.16|38976.5|38976.5|38975.16|38975.16|0
1605001810000|2020-11-10 09:50:10|38974.75|38974.75|38962.12|38962.12|38982.03|38982.03|38962.12|38962.12|0
1605001820000|2020-11-10 09:50:20|38960.79|38960.79|38966.72|38966.72|38968.06|38968.06|38959.45|38959.45|0
1605001830000|2020-11-10 09:50:30|38952.17|38952.17|38945.48|38945.48|38952.17|38952.17|38945.48|38945.48|0
1605001840000|2020-11-10 09:50:40|38938.21|38938.21|38919.02|38919.02|38938.21|38938.21|38911.74|38911.74|0
1605001850000|2020-11-10 09:50:50|38921.69|38921.69|38921.69|38921.69|38921.69|38921.69|38921.69|38921.69|0
1605001870000|2020-11-10 09:51:10|38928.97|38928.97|38931.64|38931.64|38931.64|38931.64|38928.97|38928.97|0
1605001880000|2020-11-10 09:51:20|38938.92|38938.92|38931.64|38931.64|38938.92|38938.92|38931.64|38931.64|0
1605001890000|2020-11-10 09:51:30|38934.32|38934.32|38964.17|38964.17|38964.17|38964.17|38934.32|38934.32|0
1605001900000|2020-11-10 09:51:40|38966.85|38966.85|38966.85|38966.85|38966.85|38966.85|38966.85|38966.85|0
1605001910000|2020-11-10 09:51:50|38976.8|38976.8|38976.8|38976.8|38976.8|38976.8|38976.8|38976.8|0
1605001930000|2020-11-10 09:52:10|38969.53|38969.53|38976.8|38976.8|38976.8|38976.8|38969.53|38969.53|0
1605001940000|2020-11-10 09:52:20|38962.25|38962.25|38962.25|38962.25|38962.25|38962.25|38962.25|38962.25|0
1605001950000|2020-11-10 09:52:30|38960.92|38960.92|38975.46|38975.46|38975.46|38975.46|38960.92|38960.92|0
1605001960000|2020-11-10 09:52:40|38976.8|38976.8|38976.8|38976.8|38976.8|38976.8|38976.8|38976.8|0
1605001970000|2020-11-10 09:52:50|38947.71|38947.71|38943.69|38943.69|38947.71|38947.71|38936.42|38936.42|0
1605001980000|2020-11-10 09:53:00|38936.42|38936.42|38936.42|38936.42|38936.42|38936.42|38936.42|38936.42|0
1605001990000|2020-11-10 09:53:10|38929.14|38929.14|38921.87|38921.87|38929.14|38929.14|38921.87|38921.87|0
1605002000000|2020-11-10 09:53:20|38907.32|38907.32|38887.42|38887.42|38907.32|38907.32|38887.42|38887.42|0
1605002010000|2020-11-10 09:53:30|38894.69|38894.69|38880.15|38880.15|38894.69|38894.69|38880.15|38880.15|0
1605002020000|2020-11-10 09:53:40|38878.81|38878.81|38876.13|38876.13|38878.81|38878.81|38876.13|38876.13|0
1605002030000|2020-11-10 09:53:50|38890.68|38890.68|38890.68|38890.68|38890.68|38890.68|38890.68|38890.68|0
1605002040000|2020-11-10 09:54:00|38897.95|38897.95|38883.4|38883.4|38897.95|38897.95|38883.4|38883.4|0
1605002050000|2020-11-10 09:54:10|38890.68|38890.68|38888.76|38888.76|38890.68|38890.68|38883.4|38883.4|0
1605002060000|2020-11-10 09:54:20|38896.03|38896.03|38900.05|38900.05|38900.05|38900.05|38888.76|38888.76|0
1605002070000|2020-11-10 09:54:30|38901.39|38901.39|38901.39|38901.39|38901.39|38901.39|38901.39|38901.39|0
1605002080000|2020-11-10 09:54:40|38894.11|38894.11|38886.84|38886.84|38908.66|38908.66|38886.84|38886.84|0
1605002100000|2020-11-10 09:55:00|38901.39|38901.39|38908.66|38908.66|38908.66|38908.66|38901.39|38901.39|0
1605002110000|2020-11-10 09:55:10|38915.93|38915.93|38908.66|38908.66|38915.93|38915.93|38908.66|38908.66|0
1605002120000|2020-11-10 09:55:20|38905.98|38905.98|38905.98|38905.98|38905.98|38905.98|38905.98|38905.98|0
1605002130000|2020-11-10 09:55:30|38898.71|38898.71|38898.71|38898.71|38898.71|38898.71|38898.71|38898.71|0
1605002170000|2020-11-10 09:56:10|38913.26|38913.26|38924.55|38924.55|38925.89|38925.89|38913.26|38913.26|0
1605002190000|2020-11-10 09:56:30|38925.89|38925.89|38925.89|38925.89|38925.89|38925.89|38925.89|38925.89|0
1605002200000|2020-11-10 09:56:40|38927.22|38927.22|38934.5|38934.5|38934.5|38934.5|38927.22|38927.22|0
1605002210000|2020-11-10 09:56:50|38935.84|38935.84|38933.16|38933.16|38935.84|38935.84|38933.16|38933.16|0
1605002220000|2020-11-10 09:57:00|38930.48|38930.48|38914.6|38914.6|38930.48|38930.48|38914.6|38914.6|0
1605002230000|2020-11-10 09:57:10|38915.93|38915.93|38914.6|38914.6|38915.93|38915.93|38914.6|38914.6|0
1605002240000|2020-11-10 09:57:20|38907.32|38907.32|38900.05|38900.05|38907.32|38907.32|38900.05|38900.05|0
1605002260000|2020-11-10 09:57:40|38892.77|38892.77|38892.77|38892.77|38892.77|38892.77|38892.77|38892.77|0
1605002270000|2020-11-10 09:57:50|38888.76|38888.76|38888.76|38888.76|38888.76|38888.76|38887.42|38887.42|0
1605002280000|2020-11-10 09:58:00|38894.11|38894.11|38905.98|38905.98|38908.66|38908.66|38894.11|38894.11|0
1605002310000|2020-11-10 09:58:30|38891.44|38891.44|38891.44|38891.44|38891.44|38891.44|38891.44|38891.44|0
1605002320000|2020-11-10 09:58:40|38884.16|38884.16|38876.89|38876.89|38884.16|38884.16|38876.89|38876.89|0
1605002330000|2020-11-10 09:58:50|38872.87|38872.87|38849.71|38849.71|38872.87|38872.87|38849.71|38849.71|0
1605002340000|2020-11-10 09:59:00|38856.99|38856.99|38856.99|38856.99|38856.99|38856.99|38856.99|38856.99|0
1605002350000|2020-11-10 09:59:10|38849.71|38849.71|38849.71|38849.71|38849.71|38849.71|38849.71|38849.71|0
1605002380000|2020-11-10 09:59:40|38851.05|38851.05|38858.32|38858.32|38858.32|38858.32|38851.05|38851.05|0
1605002390000|2020-11-10 09:59:50|38851.05|38851.05|38843.78|38843.78|38851.05|38851.05|38843.78|38843.78|0
1605002400000|2020-11-10 10:00:00|38851.05|38851.05|38852.39|38852.39|38852.39|38852.39|38851.05|38851.05|0
1605002430000|2020-11-10 10:00:30|38845.11|38845.11|38845.11|38845.11|38845.11|38845.11|38845.11|38845.11|0
1605002440000|2020-11-10 10:00:40|38837.84|38837.84|38831.15|38831.15|38837.84|38837.84|38831.15|38831.15|0
1605002450000|2020-11-10 10:00:50|38837.84|38837.84|38837.84|38837.84|38837.84|38837.84|38837.84|38837.84|0
1605002470000|2020-11-10 10:01:10|38845.11|38845.11|38845.11|38845.11|38845.11|38845.11|38845.11|38845.11|0
1605002480000|2020-11-10 10:01:20|38852.39|38852.39|38856.4|38856.4|38856.4|38856.4|38852.39|38852.39|0
1605002490000|2020-11-10 10:01:30|38841.86|38841.86|38841.86|38841.86|38841.86|38841.86|38841.86|38841.86|0
1605002500000|2020-11-10 10:01:40|38834.58|38834.58|38820.04|38820.04|38834.58|38834.58|38812.76|38812.76|0
1605002510000|2020-11-10 10:01:50|38827.31|38827.31|38815.44|38815.44|38829.99|38829.99|38815.44|38815.44|0
1605002520000|2020-11-10 10:02:00|38822.71|38822.71|38821.37|38821.37|38822.71|38822.71|38821.37|38821.37|0
1605002530000|2020-11-10 10:02:10|38828.65|38828.65|38841.86|38841.86|38843.2|38843.2|38828.65|38828.65|0
1605002540000|2020-11-10 10:02:20|38834.58|38834.58|38830.57|38830.57|38834.58|38834.58|38830.57|38830.57|0
1605002550000|2020-11-10 10:02:30|38816.02|38816.02|38819.28|38819.28|38830.57|38830.57|38816.02|38816.02|0
1605002570000|2020-11-10 10:02:50|38813.92|38813.92|38813.92|38813.92|38813.92|38813.92|38813.92|38813.92|0
1605002590000|2020-11-10 10:03:10|38816.6|38816.6|38817.94|38817.94|38817.94|38817.94|38816.6|38816.6|0
1605002600000|2020-11-10 10:03:20|38816.6|38816.6|38802.05|38802.05|38816.6|38816.6|38802.05|38802.05|0
1605002620000|2020-11-10 10:03:40|38809.33|38809.33|38809.33|38809.33|38809.33|38809.33|38809.33|38809.33|0
1605002630000|2020-11-10 10:03:50|38816.6|38816.6|38802.05|38802.05|38816.6|38816.6|38802.05|38802.05|0
1605002640000|2020-11-10 10:04:00|38799.38|38799.38|38799.38|38799.38|38799.38|38799.38|38799.38|38799.38|0
1605002650000|2020-11-10 10:04:10|38800.71|38800.71|38807.99|38807.99|38807.99|38807.99|38800.71|38800.71|0
1605002660000|2020-11-10 10:04:20|38829.81|38829.81|38831.15|38831.15|38831.15|38831.15|38829.81|38829.81|0
1605002670000|2020-11-10 10:04:30|38833.83|38833.83|38835.16|38835.16|38835.16|38835.16|38833.83|38833.83|0
1605002680000|2020-11-10 10:04:40|38833.83|38833.83|38831.15|38831.15|38833.83|38833.83|38831.15|38831.15|0
1605002690000|2020-11-10 10:04:50|38829.81|38829.81|38835.74|38835.74|38835.74|38835.74|38821.2|38821.2|0
1605002700000|2020-11-10 10:05:00|38843.02|38843.02|38843.02|38843.02|38843.02|38843.02|38843.02|38843.02|0
1605002710000|2020-11-10 10:05:10|38841.68|38841.68|38840.34|38840.34|38841.68|38841.68|38840.34|38840.34|0
1605002720000|2020-11-10 10:05:20|38841.68|38841.68|38819.86|38819.86|38841.68|38841.68|38819.86|38819.86|0
1605002730000|2020-11-10 10:05:30|38818.52|38818.52|38815.84|38815.84|38818.52|38818.52|38815.84|38815.84|0
1605002740000|2020-11-10 10:05:40|38819.86|38819.86|38812.58|38812.58|38819.86|38819.86|38812.58|38812.58|0
1605002760000|2020-11-10 10:06:00|38805.31|38805.31|38805.31|38805.31|38805.31|38805.31|38805.31|38805.31|0
1605002770000|2020-11-10 10:06:10|38790.76|38790.76|38789.95|38789.95|38797.23|38797.23|38789.95|38789.95|0
1605002780000|2020-11-10 10:06:20|38792.63|38792.63|38807.18|38807.18|38807.18|38807.18|38792.63|38792.63|0
1605002790000|2020-11-10 10:06:30|38805.84|38805.84|38801.2|38801.2|38805.84|38805.84|38801.2|38801.2|0
1605002800000|2020-11-10 10:06:40|38800.57|38800.57|38800.57|38800.57|38800.57|38800.57|38800.57|38800.57|0
1605002810000|2020-11-10 10:06:50|38807.84|38807.84|38807.84|38807.84|38807.84|38807.84|38807.84|38807.84|0
1605002860000|2020-11-10 10:07:40|38800.57|38800.57|38800.57|38800.57|38800.57|38800.57|38800.57|38800.57|0
1605002880000|2020-11-10 10:08:00|38807.84|38807.84|38823.15|38823.15|38823.15|38823.15|38807.84|38807.84|0
1605002890000|2020-11-10 10:08:10|38830.42|38830.42|38811.86|38811.86|38830.42|38830.42|38811.86|38811.86|0
1605002900000|2020-11-10 10:08:20|38804.58|38804.58|38790.04|38790.04|38804.58|38804.58|38790.04|38790.04|0
1605002910000|2020-11-10 10:08:30|38797.31|38797.31|38804.58|38804.58|38804.58|38804.58|38797.31|38797.31|0
1605002920000|2020-11-10 10:08:40|38790.04|38790.04|38782.76|38782.76|38790.04|38790.04|38782.76|38782.76|0
1605002940000|2020-11-10 10:09:00|38784.1|38784.1|38784.1|38784.1|38784.1|38784.1|38784.1|38784.1|0
1605002950000|2020-11-10 10:09:10|38786.78|38786.78|38784.1|38784.1|38786.78|38786.78|38784.1|38784.1|0
1605002960000|2020-11-10 10:09:20|38791.37|38791.37|38791.37|38791.37|38791.37|38791.37|38791.37|38791.37|0
1605002970000|2020-11-10 10:09:30|38798.65|38798.65|38805.92|38805.92|38805.92|38805.92|38798.65|38798.65|0
1605002990000|2020-11-10 10:09:50|38798.65|38798.65|38798.65|38798.65|38798.65|38798.65|38798.65|38798.65|0
1605003000000|2020-11-10 10:10:00|38797.31|38797.31|38771.47|38771.47|38797.31|38797.31|38771.47|38771.47|0
1605003010000|2020-11-10 10:10:10|38764.2|38764.2|38764.2|38764.2|38764.2|38764.2|38764.2|38764.2|0
1605003020000|2020-11-10 10:10:20|38771.47|38771.47|38771.47|38771.47|38771.47|38771.47|38771.47|38771.47|0
1605003030000|2020-11-10 10:10:30|38774.15|38774.15|38774.15|38774.15|38774.15|38774.15|38774.15|38774.15|0
1605003040000|2020-11-10 10:10:40|38776.83|38776.83|38778.17|38778.17|38778.17|38778.17|38776.83|38776.83|0
1605003050000|2020-11-10 10:10:50|38792.71|38792.71|38792.71|38792.71|38792.71|38792.71|38785.44|38785.44|0
1605003060000|2020-11-10 10:11:00|38778.17|38778.17|38778.17|38778.17|38778.17|38778.17|38770.89|38770.89|0
1605003070000|2020-11-10 10:11:10|38785.44|38785.44|38786.78|38786.78|38786.78|38786.78|38785.44|38785.44|0
1605003080000|2020-11-10 10:11:20|38794.05|38794.05|38794.05|38794.05|38794.05|38794.05|38794.05|38794.05|0
1605003110000|2020-11-10 10:11:50|38792.71|38792.71|38805.34|38805.34|38805.34|38805.34|38792.71|38792.71|0
1605003120000|2020-11-10 10:12:00|38806.68|38806.68|38798.07|38798.07|38806.68|38806.68|38798.07|38798.07|0
1605003140000|2020-11-10 10:12:20|38794.83|38794.83|38780.29|38780.29|38794.83|38794.83|38780.29|38780.29|0
1605003150000|2020-11-10 10:12:30|38773.01|38773.01|38770.33|38770.33|38773.01|38773.01|38770.33|38770.33|0
1605003160000|2020-11-10 10:12:40|38767.66|38767.66|38767.66|38767.66|38767.66|38767.66|38767.66|38767.66|0
1605003170000|2020-11-10 10:12:50|38766.32|38766.32|38759.04|38759.04|38766.32|38766.32|38759.04|38759.04|0
1605003180000|2020-11-10 10:13:00|38761.72|38761.72|38754.45|38754.45|38761.72|38761.72|38754.45|38754.45|0
1605003190000|2020-11-10 10:13:10|38747.17|38747.17|38754.45|38754.45|38754.45|38754.45|38747.17|38747.17|0
1605003200000|2020-11-10 10:13:20|38751.77|38751.77|38757.71|38757.71|38759.04|38759.04|38751.77|38751.77|0
1605003210000|2020-11-10 10:13:30|38756.37|38756.37|38734.55|38734.55|38756.37|38756.37|38734.55|38734.55|0
1605003220000|2020-11-10 10:13:40|38733.21|38733.21|38733.21|38733.21|38733.21|38733.21|38733.21|38733.21|0
1605003230000|2020-11-10 10:13:50|38740.48|38740.48|38740.48|38740.48|38740.48|38740.48|38740.48|38740.48|0
1605003250000|2020-11-10 10:14:10|38725.93|38725.93|38723.26|38723.26|38725.93|38725.93|38723.26|38723.26|0
1605003260000|2020-11-10 10:14:20|38720.58|38720.58|38735.13|38735.13|38735.13|38735.13|38720.58|38720.58|0
1605003270000|2020-11-10 10:14:30|38739.14|38739.14|38739.14|38739.14|38739.14|38739.14|38739.14|38739.14|0
1605003280000|2020-11-10 10:14:40|38736.47|38736.47|38736.47|38736.47|38736.47|38736.47|38736.47|38736.47|0
1605003290000|2020-11-10 10:14:50|38729.19|38729.19|38721.92|38721.92|38729.19|38729.19|38721.92|38721.92|0
1605003300000|2020-11-10 10:15:00|38707.37|38707.37|38721.92|38721.92|38721.92|38721.92|38707.37|38707.37|0
1605003310000|2020-11-10 10:15:10|38724.59|38724.59|38734.55|38734.55|38734.55|38734.55|38724.59|38724.59|0
1605003320000|2020-11-10 10:15:20|38731.87|38731.87|38731.87|38731.87|38731.87|38731.87|38731.87|38731.87|0
1605003330000|2020-11-10 10:15:30|38733.21|38733.21|38711.39|38711.39|38733.21|38733.21|38711.39|38711.39|0
1605003340000|2020-11-10 10:15:40|38714.06|38714.06|38714.06|38714.06|38714.06|38714.06|38714.06|38714.06|0
1605003370000|2020-11-10 10:16:10|38706.79|38706.79|38712.72|38712.72|38714.06|38714.06|38706.79|38706.79|0
1605003380000|2020-11-10 10:16:20|38705.45|38705.45|38694.16|38694.16|38705.45|38705.45|38694.16|38694.16|0
1605003400000|2020-11-10 10:16:40|38691.48|38691.48|38691.48|38691.48|38691.48|38691.48|38691.48|38691.48|0
1605003410000|2020-11-10 10:16:50|38698.76|38698.76|38698.76|38698.76|38698.76|38698.76|38698.76|38698.76|0
1605003420000|2020-11-10 10:17:00|38700.1|38700.1|38702.77|38702.77|38702.77|38702.77|38700.1|38700.1|0
1605003430000|2020-11-10 10:17:10|38695.5|38695.5|38695.5|38695.5|38695.5|38695.5|38695.5|38695.5|0
1605003450000|2020-11-10 10:17:30|38702.77|38702.77|38705.45|38705.45|38705.45|38705.45|38702.77|38702.77|0
1605003470000|2020-11-10 10:17:50|38706.66|38706.66|38688.1|38688.1|38706.66|38706.66|38688.1|38688.1|0
1605003480000|2020-11-10 10:18:00|38680.83|38680.83|38680.83|38680.83|38680.83|38680.83|38680.83|38680.83|0
1605003490000|2020-11-10 10:18:10|38682.16|38682.16|38674.89|38674.89|38682.16|38682.16|38674.89|38674.89|0
1605003500000|2020-11-10 10:18:20|38675.29|38675.29|38675.29|38675.29|38675.29|38675.29|38675.29|38675.29|0
1605003510000|2020-11-10 10:18:30|38677.97|38677.97|38677.97|38677.97|38677.97|38677.97|38677.97|38677.97|0
1605003520000|2020-11-10 10:18:40|38670.7|38670.7|38671.51|38671.51|38671.51|38671.51|38670.7|38670.7|0
1605003530000|2020-11-10 10:18:50|38664.23|38664.23|38656.96|38656.96|38664.23|38664.23|38656.96|38656.96|0
1605003540000|2020-11-10 10:19:00|38654.28|38654.28|38654.28|38654.28|38654.28|38654.28|38654.28|38654.28|0
1605003550000|2020-11-10 10:19:10|38652.94|38652.94|38652.94|38652.94|38652.94|38652.94|38652.94|38652.94|0
1605003560000|2020-11-10 10:19:20|38654.28|38654.28|38668.83|38668.83|38668.83|38668.83|38654.28|38654.28|0
1605003570000|2020-11-10 10:19:30|38676.1|38676.1|38676.1|38676.1|38676.1|38676.1|38676.1|38676.1|0
1605003580000|2020-11-10 10:19:40|38668.83|38668.83|38668.83|38668.83|38668.83|38668.83|38668.83|38668.83|0
1605003610000|2020-11-10 10:20:10|38667.49|38667.49|38682.04|38682.04|38682.04|38682.04|38667.49|38667.49|0
1605003630000|2020-11-10 10:20:30|38680.7|38680.7|38690.65|38690.65|38690.65|38690.65|38680.7|38680.7|0
1605003640000|2020-11-10 10:20:40|38691.99|38691.99|38683.38|38683.38|38691.99|38691.99|38683.38|38683.38|0
1605003650000|2020-11-10 10:20:50|38686.05|38686.05|38686.05|38686.05|38686.05|38686.05|38686.05|38686.05|0
1605003660000|2020-11-10 10:21:00|38671.51|38671.51|38670.17|38670.17|38671.51|38671.51|38670.17|38670.17|0
1605003680000|2020-11-10 10:21:20|38672.85|38672.85|38670.17|38670.17|38672.85|38672.85|38670.17|38670.17|0
1605003690000|2020-11-10 10:21:30|38671.51|38671.51|38671.51|38671.51|38671.51|38671.51|38671.51|38671.51|0
1605003700000|2020-11-10 10:21:40|38672.85|38672.85|38658.3|38658.3|38672.85|38672.85|38658.3|38658.3|0
1605003710000|2020-11-10 10:21:50|38658.93|38658.93|38667.46|38667.46|38667.46|38667.46|38658.93|38658.93|0
1605003720000|2020-11-10 10:22:00|38674.73|38674.73|38674.73|38674.73|38674.73|38674.73|38674.73|38674.73|0
1605003730000|2020-11-10 10:22:10|38676.07|38676.07|38676.07|38676.07|38676.07|38676.07|38676.07|38676.07|0
1605003740000|2020-11-10 10:22:20|38674.73|38674.73|38682|38682|38682|38682|38674.73|38674.73|0
1605003750000|2020-11-10 10:22:30|38683.34|38683.34|38683.34|38683.34|38683.34|38683.34|38683.34|38683.34|0
1605003760000|2020-11-10 10:22:40|38690.62|38690.62|38697.89|38697.89|38697.89|38697.89|38690.62|38690.62|0
1605003770000|2020-11-10 10:22:50|38699.23|38699.23|38701.2|38701.2|38701.2|38701.2|38699.23|38699.23|0
1605003780000|2020-11-10 10:23:00|38702.53|38702.53|38709.81|38709.81|38709.81|38709.81|38702.53|38702.53|0
1605003810000|2020-11-10 10:23:30|38710.21|38710.21|38715.57|38715.57|38715.57|38715.57|38710.21|38710.21|0
1605003840000|2020-11-10 10:24:00|38737.39|38737.39|38746|38746|38746|38746|38737.39|38737.39|0
1605003850000|2020-11-10 10:24:10|38738.73|38738.73|38730.11|38730.11|38738.73|38738.73|38730.11|38730.11|0
1605003860000|2020-11-10 10:24:20|38722.84|38722.84|38715.57|38715.57|38722.84|38722.84|38715.57|38715.57|0
1605003880000|2020-11-10 10:24:40|38712.89|38712.89|38712.89|38712.89|38712.89|38712.89|38712.89|38712.89|0
1605003890000|2020-11-10 10:24:50|38705.62|38705.62|38704.28|38704.28|38705.62|38705.62|38704.28|38704.28|0
1605003900000|2020-11-10 10:25:00|38711.55|38711.55|38711.55|38711.55|38712.89|38712.89|38711.55|38711.55|0
1605003910000|2020-11-10 10:25:10|38710.21|38710.21|38710.21|38710.21|38710.21|38710.21|38710.21|38710.21|0
1605003930000|2020-11-10 10:25:30|38708.87|38708.87|38708.87|38708.87|38708.87|38708.87|38708.87|38708.87|0
1605003950000|2020-11-10 10:25:50|38701.6|38701.6|38708.87|38708.87|38708.87|38708.87|38701.6|38701.6|0
1605003960000|2020-11-10 10:26:00|38716.15|38716.15|38730.7|38730.7|38730.7|38730.7|38716.15|38716.15|0
1605003970000|2020-11-10 10:26:10|38728.02|38728.02|38728.02|38728.02|38728.02|38728.02|38728.02|38728.02|0
1605003980000|2020-11-10 10:26:20|38713.47|38713.47|38713.47|38713.47|38713.47|38713.47|38713.47|38713.47|0
1605004000000|2020-11-10 10:26:40|38698.92|38698.92|38687.63|38687.63|38698.92|38698.92|38687.63|38687.63|0
1605004020000|2020-11-10 10:27:00|38688.97|38688.97|38688.97|38688.97|38688.97|38688.97|38688.97|38688.97|0
1605004040000|2020-11-10 10:27:20|38696.25|38696.25|38686.29|38686.29|38696.25|38696.25|38686.29|38686.29|0
1605004050000|2020-11-10 10:27:30|38693.57|38693.57|38696.25|38696.25|38696.25|38696.25|38693.57|38693.57|0
1605004060000|2020-11-10 10:27:40|38710.79|38710.79|38710.79|38710.79|38710.79|38710.79|38710.79|38710.79|0
1605004070000|2020-11-10 10:27:50|38718.07|38718.07|38718.07|38718.07|38718.07|38718.07|38718.07|38718.07|0
1605004090000|2020-11-10 10:28:10|38725.34|38725.34|38724.71|38724.71|38725.34|38725.34|38724.71|38724.71|0
1605004100000|2020-11-10 10:28:20|38717.44|38717.44|38713.42|38713.42|38717.44|38717.44|38713.42|38713.42|0
1605004110000|2020-11-10 10:28:30|38714.76|38714.76|38714.76|38714.76|38714.76|38714.76|38714.76|38714.76|0
1605004120000|2020-11-10 10:28:40|38707.49|38707.49|38706.15|38706.15|38707.49|38707.49|38706.15|38706.15|0
1605004130000|2020-11-10 10:28:50|38698.88|38698.88|38713.42|38713.42|38713.42|38713.42|38698.88|38698.88|0
1605004140000|2020-11-10 10:29:00|38710.75|38710.75|38713.42|38713.42|38713.42|38713.42|38710.75|38710.75|0
1605004150000|2020-11-10 10:29:10|38720.7|38720.7|38709.41|38709.41|38720.7|38720.7|38709.41|38709.41|0
1605004160000|2020-11-10 10:29:20|38712.08|38712.08|38712.08|38712.08|38712.08|38712.08|38712.08|38712.08|0
1605004170000|2020-11-10 10:29:30|38719.36|38719.36|38719.36|38719.36|38719.36|38719.36|38719.36|38719.36|0
1605004180000|2020-11-10 10:29:40|38718.02|38718.02|38718.02|38718.02|38718.02|38718.02|38718.02|38718.02|0
1605004200000|2020-11-10 10:30:00|38710.75|38710.75|38693.52|38693.52|38710.75|38710.75|38693.52|38693.52|0
1605004220000|2020-11-10 10:30:20|38700.79|38700.79|38700.79|38700.79|38700.79|38700.79|38693.52|38693.52|0
1605004230000|2020-11-10 10:30:30|38702.13|38702.13|38706.15|38706.15|38706.15|38706.15|38702.13|38702.13|0
1605004250000|2020-11-10 10:30:50|38713.42|38713.42|38713.42|38713.42|38713.42|38713.42|38713.42|38713.42|0
1605004260000|2020-11-10 10:31:00|38712.08|38712.08|38712.08|38712.08|38712.08|38712.08|38712.08|38712.08|0
1605004290000|2020-11-10 10:31:30|38726.63|38726.63|38727.97|38727.97|38727.97|38727.97|38726.63|38726.63|0
1605004300000|2020-11-10 10:31:40|38729.31|38729.31|38729.31|38729.31|38729.31|38729.31|38729.31|38729.31|0
1605004310000|2020-11-10 10:31:50|38743.86|38743.86|38759.74|38759.74|38759.74|38759.74|38743.86|38743.86|0
1605004320000|2020-11-10 10:32:00|38752.47|38752.47|38735.24|38735.24|38752.47|38752.47|38735.24|38735.24|0
1605004330000|2020-11-10 10:32:10|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|0
1605004340000|2020-11-10 10:32:20|38743.86|38743.86|38743.86|38743.86|38743.86|38743.86|38743.86|38743.86|0
1605004350000|2020-11-10 10:32:30|38745.2|38745.2|38752.47|38752.47|38752.47|38752.47|38745.2|38745.2|0
1605004380000|2020-11-10 10:33:00|38759.74|38759.74|38752.47|38752.47|38759.74|38759.74|38752.47|38752.47|0
1605004410000|2020-11-10 10:33:30|38753.81|38753.81|38746.53|38746.53|38753.81|38753.81|38746.53|38746.53|0
1605004440000|2020-11-10 10:34:00|38724.71|38724.71|38739.26|38739.26|38739.26|38739.26|38724.71|38724.71|0
1605004450000|2020-11-10 10:34:10|38737.92|38737.92|38722.04|38722.04|38737.92|38737.92|38722.04|38722.04|0
1605004460000|2020-11-10 10:34:20|38729.31|38729.31|38729.31|38729.31|38729.31|38729.31|38729.31|38729.31|0
1605004470000|2020-11-10 10:34:30|38743.86|38743.86|38743.86|38743.86|38743.86|38743.86|38743.86|38743.86|0
1605004490000|2020-11-10 10:34:50|38742.52|38742.52|38749.79|38749.79|38749.79|38749.79|38742.52|38742.52|0
1605004510000|2020-11-10 10:35:10|38741.18|38741.18|38742.52|38742.52|38743.86|38743.86|38741.18|38741.18|0
1605004520000|2020-11-10 10:35:20|38749.79|38749.79|38759.74|38759.74|38759.74|38759.74|38749.79|38749.79|0
1605004530000|2020-11-10 10:35:30|38758.4|38758.4|38771.61|38771.61|38771.61|38771.61|38757.07|38757.07|0
1605004540000|2020-11-10 10:35:40|38778.89|38778.89|38778.89|38778.89|38778.89|38778.89|38778.89|38778.89|0
1605004550000|2020-11-10 10:35:50|38771.61|38771.61|38778.89|38778.89|38778.89|38778.89|38771.61|38771.61|0
1605004560000|2020-11-10 10:36:00|38776.21|38776.21|38774.87|38774.87|38776.21|38776.21|38774.87|38774.87|0
1605004570000|2020-11-10 10:36:10|38773.53|38773.53|38783.48|38783.48|38783.48|38783.48|38773.53|38773.53|0
1605004580000|2020-11-10 10:36:20|38784.82|38784.82|38779.47|38779.47|38784.82|38784.82|38779.47|38779.47|0
1605004600000|2020-11-10 10:36:40|38772.19|38772.19|38780.81|38780.81|38780.81|38780.81|38772.19|38772.19|0
1605004610000|2020-11-10 10:36:50|38782.15|38782.15|38782.15|38782.15|38782.15|38782.15|38782.15|38782.15|0
1605004630000|2020-11-10 10:37:10|38779.47|38779.47|38772.19|38772.19|38779.47|38779.47|38772.19|38772.19|0
1605004640000|2020-11-10 10:37:20|38769.52|38769.52|38752.29|38752.29|38769.52|38769.52|38752.29|38752.29|0
1605004670000|2020-11-10 10:37:50|38749.62|38749.62|38746.94|38746.94|38749.62|38749.62|38746.94|38746.94|0
1605004680000|2020-11-10 10:38:00|38748.28|38748.28|38739.66|38739.66|38748.28|38748.28|38739.66|38739.66|0
1605004690000|2020-11-10 10:38:10|38732.39|38732.39|38746.94|38746.94|38746.94|38746.94|38732.39|38732.39|0
1605004700000|2020-11-10 10:38:20|38739.66|38739.66|38739.66|38739.66|38739.66|38739.66|38739.66|38739.66|0
1605004710000|2020-11-10 10:38:30|38746.94|38746.94|38748.28|38748.28|38748.28|38748.28|38746.94|38746.94|0
1605004720000|2020-11-10 10:38:40|38746.94|38746.94|38746.94|38746.94|38746.94|38746.94|38746.94|38746.94|0
1605004730000|2020-11-10 10:38:50|38754.21|38754.21|38761.49|38761.49|38761.49|38761.49|38754.21|38754.21|0
1605004740000|2020-11-10 10:39:00|38754.21|38754.21|38752.87|38752.87|38754.21|38754.21|38752.87|38752.87|0
1605004750000|2020-11-10 10:39:10|38751.53|38751.53|38750.2|38750.2|38751.53|38751.53|38750.2|38750.2|0
1605004760000|2020-11-10 10:39:20|38748.86|38748.86|38748.86|38748.86|38748.86|38748.86|38748.86|38748.86|0
1605004800000|2020-11-10 10:40:00|38748.05|38748.05|38762.6|38762.6|38762.6|38762.6|38745.37|38745.37|0
1605004820000|2020-11-10 10:40:20|38755.32|38755.32|38755.32|38755.32|38755.32|38755.32|38755.32|38755.32|0
1605004830000|2020-11-10 10:40:30|38752.65|38752.65|38752.65|38752.65|38752.65|38752.65|38752.65|38752.65|0
1605004850000|2020-11-10 10:40:50|38748.63|38748.63|38734.08|38734.08|38748.63|38748.63|38734.08|38734.08|0
1605004870000|2020-11-10 10:41:10|38741.36|38741.36|38726.81|38726.81|38741.36|38741.36|38726.81|38726.81|0
1605004880000|2020-11-10 10:41:20|38725.47|38725.47|38728.15|38728.15|38728.15|38728.15|38725.47|38725.47|0
1605004910000|2020-11-10 10:41:50|38725.47|38725.47|38722.79|38722.79|38725.47|38725.47|38722.79|38722.79|0
1605004950000|2020-11-10 10:42:30|38721.45|38721.45|38721.45|38721.45|38721.45|38721.45|38721.45|38721.45|0
1605004970000|2020-11-10 10:42:50|38716.1|38716.1|38716.1|38716.1|38716.1|38716.1|38716.1|38716.1|0
1605004980000|2020-11-10 10:43:00|38723.37|38723.37|38720.7|38720.7|38723.37|38723.37|38720.7|38720.7|0
1605004990000|2020-11-10 10:43:10|38724.71|38724.71|38714.76|38714.76|38724.71|38724.71|38714.76|38714.76|0
1605005040000|2020-11-10 10:44:00|38722.03|38722.03|38714.76|38714.76|38722.03|38722.03|38714.76|38714.76|0
1605005050000|2020-11-10 10:44:10|38707.49|38707.49|38704.81|38704.81|38707.49|38707.49|38704.81|38704.81|0
1605005090000|2020-11-10 10:44:50|38706.15|38706.15|38706.15|38706.15|38706.15|38706.15|38706.15|38706.15|0
1605005100000|2020-11-10 10:45:00|38707.49|38707.49|38707.49|38707.49|38707.49|38707.49|38707.49|38707.49|0
1605005110000|2020-11-10 10:45:10|38714.76|38714.76|38716.1|38716.1|38716.1|38716.1|38714.76|38714.76|0
1605005120000|2020-11-10 10:45:20|38717.44|38717.44|38717.44|38717.44|38717.44|38717.44|38717.44|38717.44|0
1605005140000|2020-11-10 10:45:40|38718.78|38718.78|38704.23|38704.23|38718.78|38718.78|38704.23|38704.23|0
1605005150000|2020-11-10 10:45:50|38711.5|38711.5|38711.5|38711.5|38711.5|38711.5|38711.5|38711.5|0
1605005160000|2020-11-10 10:46:00|38710.69|38710.69|38710.69|38710.69|38710.69|38710.69|38710.69|38710.69|0
1605005170000|2020-11-10 10:46:10|38712.03|38712.03|38712.03|38712.03|38712.03|38712.03|38712.03|38712.03|0
1605005190000|2020-11-10 10:46:30|38704.76|38704.76|38706.1|38706.1|38707.44|38707.44|38704.76|38704.76|0
1605005210000|2020-11-10 10:46:50|38698.82|38698.82|38698.82|38698.82|38698.82|38698.82|38698.82|38698.82|0
1605005220000|2020-11-10 10:47:00|38696.8|38696.8|38682.25|38682.25|38696.8|38696.8|38682.25|38682.25|0
1605005230000|2020-11-10 10:47:10|38667.71|38667.71|38665.03|38665.03|38667.71|38667.71|38665.03|38665.03|0
1605005250000|2020-11-10 10:47:30|38663.69|38663.69|38656.42|38656.42|38663.69|38663.69|38656.42|38656.42|0
1605005260000|2020-11-10 10:47:40|38649.14|38649.14|38647.8|38647.8|38649.14|38649.14|38647.8|38647.8|0
1605005280000|2020-11-10 10:48:00|38625.98|38625.98|38634.59|38634.59|38634.59|38634.59|38625.98|38625.98|0
1605005290000|2020-11-10 10:48:10|38641.87|38641.87|38634.59|38634.59|38641.87|38641.87|38634.59|38634.59|0
1605005300000|2020-11-10 10:48:20|38627.32|38627.32|38620.05|38620.05|38628.66|38628.66|38620.05|38620.05|0
1605005310000|2020-11-10 10:48:30|38612.77|38612.77|38620.05|38620.05|38620.05|38620.05|38612.77|38612.77|0
1605005320000|2020-11-10 10:48:40|38612.77|38612.77|38612.77|38612.77|38612.77|38612.77|38612.77|38612.77|0
1605005330000|2020-11-10 10:48:50|38605.5|38605.5|38605.5|38605.5|38605.5|38605.5|38605.5|38605.5|0
1605005340000|2020-11-10 10:49:00|38612.77|38612.77|38595.55|38595.55|38612.77|38612.77|38595.55|38595.55|0
1605005350000|2020-11-10 10:49:10|38581|38581|38581|38581|38581|38581|38581|38581|0
1605005360000|2020-11-10 10:49:20|38588.27|38588.27|38595.55|38595.55|38595.55|38595.55|38588.27|38588.27|0
1605005400000|2020-11-10 10:50:00|38602.82|38602.82|38611.43|38611.43|38611.43|38611.43|38602.82|38602.82|0
1605005410000|2020-11-10 10:50:10|38618.71|38618.71|38625.98|38625.98|38625.98|38625.98|38618.71|38618.71|0
1605005420000|2020-11-10 10:50:20|38624.64|38624.64|38624.64|38624.64|38624.64|38624.64|38624.64|38624.64|0
1605005430000|2020-11-10 10:50:30|38631.92|38631.92|38631.92|38631.92|38631.92|38631.92|38631.92|38631.92|0
1605005440000|2020-11-10 10:50:40|38624.64|38624.64|38624.64|38624.64|38624.64|38624.64|38624.64|38624.64|0
1605005450000|2020-11-10 10:50:50|38631.92|38631.92|38629.24|38629.24|38631.92|38631.92|38629.24|38629.24|0
1605005490000|2020-11-10 10:51:30|38614.69|38614.69|38621.97|38621.97|38621.97|38621.97|38614.69|38614.69|0
1605005500000|2020-11-10 10:51:40|38617.95|38617.95|38623.89|38623.89|38625.22|38625.22|38617.95|38617.95|0
1605005530000|2020-11-10 10:52:10|38631.16|38631.16|38631.16|38631.16|38631.16|38631.16|38631.16|38631.16|0
1605005540000|2020-11-10 10:52:20|38629.82|38629.82|38629.82|38629.82|38629.82|38629.82|38629.82|38629.82|0
1605005570000|2020-11-10 10:52:50|38637.09|38637.09|38644.37|38644.37|38644.37|38644.37|38637.09|38637.09|0
1605005580000|2020-11-10 10:53:00|38647.05|38647.05|38661.59|38661.59|38661.59|38661.59|38647.05|38647.05|0
1605005590000|2020-11-10 10:53:10|38668.87|38668.87|38668.87|38668.87|38668.87|38668.87|38668.87|38668.87|0
1605005600000|2020-11-10 10:53:20|38667.53|38667.53|38658.92|38658.92|38667.53|38667.53|38658.92|38658.92|0
1605005610000|2020-11-10 10:53:30|38657.58|38657.58|38657.58|38657.58|38657.58|38657.58|38657.58|38657.58|0
1605005630000|2020-11-10 10:53:50|38650.3|38650.3|38650.3|38650.3|38650.3|38650.3|38650.3|38650.3|0
1605005650000|2020-11-10 10:54:10|38651.64|38651.64|38651.64|38651.64|38651.64|38651.64|38651.64|38651.64|0
1605005660000|2020-11-10 10:54:20|38652.98|38652.98|38652.98|38652.98|38652.98|38652.98|38652.98|38652.98|0
1605005670000|2020-11-10 10:54:30|38660.25|38660.25|38660.25|38660.25|38660.25|38660.25|38660.25|38660.25|0
1605005680000|2020-11-10 10:54:40|38662.93|38662.93|38670.21|38670.21|38670.21|38670.21|38662.93|38662.93|0
1605005690000|2020-11-10 10:54:50|38677.48|38677.48|38677.48|38677.48|38677.48|38677.48|38677.48|38677.48|0
1605005700000|2020-11-10 10:55:00|38670.21|38670.21|38670.21|38670.21|38670.21|38670.21|38670.21|38670.21|0
1605005710000|2020-11-10 10:55:10|38662.93|38662.93|38655.66|38655.66|38662.93|38662.93|38655.66|38655.66|0
1605005720000|2020-11-10 10:55:20|38648.38|38648.38|38648.38|38648.38|38648.38|38648.38|38648.38|38648.38|0
1605005750000|2020-11-10 10:55:50|38644.37|38644.37|38644.37|38644.37|38644.37|38644.37|38644.37|38644.37|0
1605005760000|2020-11-10 10:56:00|38651.64|38651.64|38658.92|38658.92|38658.92|38658.92|38651.64|38651.64|0
1605005780000|2020-11-10 10:56:20|38666.19|38666.19|38670.21|38670.21|38670.21|38670.21|38666.19|38666.19|0
1605005790000|2020-11-10 10:56:30|38662.93|38662.93|38660.25|38660.25|38662.93|38662.93|38660.25|38660.25|0
1605005800000|2020-11-10 10:56:40|38667.53|38667.53|38667.53|38667.53|38667.53|38667.53|38667.53|38667.53|0
1605005820000|2020-11-10 10:57:00|38674.8|38674.8|38676.14|38676.14|38676.14|38676.14|38674.8|38674.8|0
1605005830000|2020-11-10 10:57:10|38683.42|38683.42|38683.42|38683.42|38683.42|38683.42|38683.42|38683.42|0
1605005840000|2020-11-10 10:57:20|38690.69|38690.69|38670.21|38670.21|38692.03|38692.03|38670.21|38670.21|0
1605005850000|2020-11-10 10:57:30|38668.87|38668.87|38668.87|38668.87|38668.87|38668.87|38668.87|38668.87|0
1605005860000|2020-11-10 10:57:40|38647.05|38647.05|38639.77|38639.77|38647.05|38647.05|38639.77|38639.77|0
1605005870000|2020-11-10 10:57:50|38647.05|38647.05|38647.05|38647.05|38647.05|38647.05|38647.05|38647.05|0
1605005880000|2020-11-10 10:58:00|38645.71|38645.71|38645.71|38645.71|38645.71|38645.71|38645.71|38645.71|0
1605005910000|2020-11-10 10:58:30|38643.03|38643.03|38643.03|38643.03|38643.03|38643.03|38643.03|38643.03|0
1605005920000|2020-11-10 10:58:40|38644.37|38644.37|38644.37|38644.37|38644.37|38644.37|38644.37|38644.37|0
1605005940000|2020-11-10 10:59:00|38637.09|38637.09|38644.37|38644.37|38644.37|38644.37|38637.09|38637.09|0
1605005950000|2020-11-10 10:59:10|38637.09|38637.09|38635.76|38635.76|38637.09|38637.09|38635.76|38635.76|0
1605005970000|2020-11-10 10:59:30|38633.08|38633.08|38633.08|38633.08|38633.08|38633.08|38633.08|38633.08|0
1605005990000|2020-11-10 10:59:50|38634.42|38634.42|38634.42|38634.42|38634.42|38634.42|38634.42|38634.42|0
1605006000000|2020-11-10 11:00:00|38641.69|38641.69|38627.14|38627.14|38641.69|38641.69|38627.14|38627.14|0
1605006020000|2020-11-10 11:00:20|38624.47|38624.47|38624.47|38624.47|38624.47|38624.47|38624.47|38624.47|0
1605006030000|2020-11-10 11:00:30|38623.13|38623.13|38623.13|38623.13|38623.13|38623.13|38623.13|38623.13|0
1605006040000|2020-11-10 11:00:40|38630.4|38630.4|38630.4|38630.4|38630.4|38630.4|38630.4|38630.4|0
1605006050000|2020-11-10 11:00:50|38637.68|38637.68|38644.95|38644.95|38644.95|38644.95|38637.68|38637.68|0
1605006060000|2020-11-10 11:01:00|38637.68|38637.68|38637.68|38637.68|38637.68|38637.68|38637.68|38637.68|0
1605006070000|2020-11-10 11:01:10|38638.08|38638.08|38645.35|38645.35|38645.35|38645.35|38638.08|38638.08|0
1605006080000|2020-11-10 11:01:20|38652.63|38652.63|38648.61|38648.61|38652.63|38652.63|38648.61|38648.61|0
1605006090000|2020-11-10 11:01:30|38647.27|38647.27|38647.27|38647.27|38647.27|38647.27|38647.27|38647.27|0
1605006100000|2020-11-10 11:01:40|38640|38640|38648.61|38648.61|38648.61|38648.61|38640|38640|0
1605006110000|2020-11-10 11:01:50|38651.04|38651.04|38656.97|38656.97|38658.31|38658.31|38651.04|38651.04|0
1605006120000|2020-11-10 11:02:00|38664.25|38664.25|38662.91|38662.91|38670.18|38670.18|38662.91|38662.91|0
1605006130000|2020-11-10 11:02:10|38655.63|38655.63|38655.63|38655.63|38655.63|38655.63|38655.63|38655.63|0
1605006140000|2020-11-10 11:02:20|38652.96|38652.96|38652.96|38652.96|38652.96|38652.96|38652.96|38652.96|0
1605006150000|2020-11-10 11:02:30|38654.3|38654.3|38647.02|38647.02|38654.3|38654.3|38647.02|38647.02|0
1605006160000|2020-11-10 11:02:40|38647.43|38647.43|38661.97|38661.97|38661.97|38661.97|38647.43|38647.43|0
1605006170000|2020-11-10 11:02:50|38654.7|38654.7|38656.04|38656.04|38656.04|38656.04|38654.7|38654.7|0
1605006180000|2020-11-10 11:03:00|38670.59|38670.59|38670.59|38670.59|38670.59|38670.59|38670.59|38670.59|0
1605006190000|2020-11-10 11:03:10|38671.93|38671.93|38671.93|38671.93|38671.93|38671.93|38671.93|38671.93|0
1605006200000|2020-11-10 11:03:20|38686.47|38686.47|38693.75|38693.75|38693.75|38693.75|38671.93|38671.93|0
1605006210000|2020-11-10 11:03:30|38692.41|38692.41|38692.41|38692.41|38692.41|38692.41|38692.41|38692.41|0
1605006240000|2020-11-10 11:04:00|38693.75|38693.75|38693.75|38693.75|38693.75|38693.75|38693.75|38693.75|0
1605006250000|2020-11-10 11:04:10|38701.02|38701.02|38701.02|38701.02|38701.02|38701.02|38699.68|38699.68|0
1605006260000|2020-11-10 11:04:20|38708.29|38708.29|38708.29|38708.29|38708.29|38708.29|38708.29|38708.29|0
1605006270000|2020-11-10 11:04:30|38715.57|38715.57|38708.29|38708.29|38715.57|38715.57|38708.29|38708.29|0
1605006280000|2020-11-10 11:04:40|38708.92|38708.92|38704.33|38704.33|38711.6|38711.6|38704.33|38704.33|0
1605006290000|2020-11-10 11:04:50|38705.66|38705.66|38720.21|38720.21|38720.21|38720.21|38705.66|38705.66|0
1605006300000|2020-11-10 11:05:00|38721.55|38721.55|38721.55|38721.55|38721.55|38721.55|38721.55|38721.55|0
1605006310000|2020-11-10 11:05:10|38714.28|38714.28|38716.95|38716.95|38724.23|38724.23|38707|38707|0
1605006320000|2020-11-10 11:05:20|38715.62|38715.62|38724.23|38724.23|38724.23|38724.23|38708.34|38708.34|0
1605006330000|2020-11-10 11:05:30|38716.95|38716.95|38709.68|38709.68|38716.95|38716.95|38709.68|38709.68|0
1605006350000|2020-11-10 11:05:50|38716.95|38716.95|38719.63|38719.63|38719.63|38719.63|38716.95|38716.95|0
1605006360000|2020-11-10 11:06:00|38726.91|38726.91|38726.91|38726.91|38726.91|38726.91|38726.91|38726.91|0
1605006370000|2020-11-10 11:06:10|38728.24|38728.24|38735.52|38735.52|38735.52|38735.52|38728.24|38728.24|0
1605006380000|2020-11-10 11:06:20|38734.18|38734.18|38721.29|38721.29|38735.84|38735.84|38721.29|38721.29|0
1605006390000|2020-11-10 11:06:30|38706.74|38706.74|38721.29|38721.29|38721.29|38721.29|38706.74|38706.74|0
1605006430000|2020-11-10 11:07:10|38728.57|38728.57|38728.57|38728.57|38728.57|38728.57|38728.57|38728.57|0
1605006450000|2020-11-10 11:07:30|38729.9|38729.9|38731.24|38731.24|38731.24|38731.24|38729.9|38729.9|0
1605006470000|2020-11-10 11:07:50|38729.9|38729.9|38735.26|38735.26|38738.52|38738.52|38729.9|38729.9|0
1605006480000|2020-11-10 11:08:00|38727.99|38727.99|38719.37|38719.37|38727.99|38727.99|38719.37|38719.37|0
1605006490000|2020-11-10 11:08:10|38726.65|38726.65|38726.65|38726.65|38726.65|38726.65|38726.65|38726.65|0
1605006500000|2020-11-10 11:08:20|38719.37|38719.37|38719.37|38719.37|38719.37|38719.37|38719.37|38719.37|0
1605006510000|2020-11-10 11:08:30|38726.65|38726.65|38726.65|38726.65|38726.65|38726.65|38726.65|38726.65|0
1605006530000|2020-11-10 11:08:50|38727.99|38727.99|38727.99|38727.99|38727.99|38727.99|38727.99|38727.99|0
1605006560000|2020-11-10 11:09:20|38735.26|38735.26|38745.21|38745.21|38745.21|38745.21|38735.26|38735.26|0
1605006590000|2020-11-10 11:09:50|38752.48|38752.48|38769.71|38769.71|38769.71|38769.71|38746.55|38746.55|0
1605006610000|2020-11-10 11:10:10|38773.72|38773.72|38773.72|38773.72|38773.72|38773.72|38773.72|38773.72|0
1605006620000|2020-11-10 11:10:20|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|0
1605006630000|2020-11-10 11:10:30|38773.72|38773.72|38781|38781|38781|38781|38773.72|38773.72|0
1605006640000|2020-11-10 11:10:40|38773.72|38773.72|38773.72|38773.72|38773.72|38773.72|38773.72|38773.72|0
1605006650000|2020-11-10 11:10:50|38776.4|38776.4|38776.4|38776.4|38776.4|38776.4|38776.4|38776.4|0
1605006660000|2020-11-10 11:11:00|38790.95|38790.95|38792.29|38792.29|38792.29|38792.29|38790.95|38790.95|0
1605006670000|2020-11-10 11:11:10|38777.74|38777.74|38755.92|38755.92|38777.74|38777.74|38755.92|38755.92|0
1605006680000|2020-11-10 11:11:20|38748.65|38748.65|38742.71|38742.71|38749.98|38749.98|38741.37|38741.37|0
1605006690000|2020-11-10 11:11:30|38742.08|38742.08|38743.42|38743.42|38743.42|38743.42|38742.08|38742.08|0
1605006710000|2020-11-10 11:11:50|38736.15|38736.15|38736.15|38736.15|38736.15|38736.15|38734.81|38734.81|0
1605006720000|2020-11-10 11:12:00|38728.87|38728.87|38743.42|38743.42|38743.42|38743.42|38728.87|38728.87|0
1605006750000|2020-11-10 11:12:30|38742.08|38742.08|38742.08|38742.08|38742.08|38742.08|38742.08|38742.08|0
1605006760000|2020-11-10 11:12:40|38734.81|38734.81|38720.26|38720.26|38734.81|38734.81|38720.26|38720.26|0
1605006770000|2020-11-10 11:12:50|38727.53|38727.53|38727.53|38727.53|38727.53|38727.53|38727.53|38727.53|0
1605006780000|2020-11-10 11:13:00|38734.81|38734.81|38742.08|38742.08|38742.08|38742.08|38734.81|38734.81|0
1605006790000|2020-11-10 11:13:10|38750.69|38750.69|38752.03|38752.03|38752.03|38752.03|38750.69|38750.69|0
1605006800000|2020-11-10 11:13:20|38759.31|38759.31|38766.58|38766.58|38766.58|38766.58|38759.31|38759.31|0
1605006810000|2020-11-10 11:13:30|38766.99|38766.99|38759.71|38759.71|38766.99|38766.99|38759.71|38759.71|0
1605006820000|2020-11-10 11:13:40|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|0
1605006830000|2020-11-10 11:13:50|38751.1|38751.1|38751.1|38751.1|38751.1|38751.1|38743.82|38743.82|0
1605006850000|2020-11-10 11:14:10|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|0
1605006860000|2020-11-10 11:14:20|38759.71|38759.71|38752.44|38752.44|38759.71|38759.71|38752.44|38752.44|0
1605006870000|2020-11-10 11:14:30|38749.76|38749.76|38749.76|38749.76|38751.1|38751.1|38749.76|38749.76|0
1605006880000|2020-11-10 11:14:40|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|38758.37|0
1605006910000|2020-11-10 11:15:10|38743.82|38743.82|38745.16|38745.16|38745.16|38745.16|38743.82|38743.82|0
1605006930000|2020-11-10 11:15:30|38737.89|38737.89|38720.66|38720.66|38737.89|38737.89|38720.66|38720.66|0
1605006960000|2020-11-10 11:16:00|38719.33|38719.33|38720.66|38720.66|38720.66|38720.66|38719.33|38719.33|0
1605006970000|2020-11-10 11:16:10|38713.39|38713.39|38713.39|38713.39|38713.39|38713.39|38713.39|38713.39|0
1605006980000|2020-11-10 11:16:20|38714.73|38714.73|38714.73|38714.73|38714.73|38714.73|38714.73|38714.73|0
1605007000000|2020-11-10 11:16:40|38716.07|38716.07|38716.07|38716.07|38716.07|38716.07|38716.07|38716.07|0
1605007010000|2020-11-10 11:16:50|38714.73|38714.73|38716.07|38716.07|38716.07|38716.07|38714.73|38714.73|0
1605007020000|2020-11-10 11:17:00|38717.41|38717.41|38717.41|38717.41|38717.41|38717.41|38717.41|38717.41|0
1605007030000|2020-11-10 11:17:10|38718.75|38718.75|38732.04|38732.04|38732.04|38732.04|38717.49|38717.49|0
1605007040000|2020-11-10 11:17:20|38739.31|38739.31|38739.31|38739.31|38739.31|38739.31|38739.31|38739.31|0
1605007060000|2020-11-10 11:17:40|38746.58|38746.58|38746.58|38746.58|38746.58|38746.58|38746.58|38746.58|0
1605007070000|2020-11-10 11:17:50|38745.25|38745.25|38759.79|38759.79|38759.79|38759.79|38745.25|38745.25|0
1605007080000|2020-11-10 11:18:00|38760.42|38760.42|38760.42|38760.42|38760.42|38760.42|38760.42|38760.42|0
1605007090000|2020-11-10 11:18:10|38759.08|38759.08|38750.47|38750.47|38759.08|38759.08|38744.54|38744.54|0
1605007100000|2020-11-10 11:18:20|38757.74|38757.74|38772.29|38772.29|38772.29|38772.29|38757.74|38757.74|0
1605007130000|2020-11-10 11:18:50|38770.95|38770.95|38779.57|38779.57|38779.57|38779.57|38770.95|38770.95|0
1605007150000|2020-11-10 11:19:10|38765.02|38765.02|38743.2|38743.2|38765.02|38765.02|38743.2|38743.2|0
1605007160000|2020-11-10 11:19:20|38744.54|38744.54|38745.87|38745.87|38745.87|38745.87|38744.54|38744.54|0
1605007190000|2020-11-10 11:19:50|38747.21|38747.21|38754.49|38754.49|38755.83|38755.83|38747.21|38747.21|0
1605007200000|2020-11-10 11:20:00|38755.11|38755.11|38755.11|38755.11|38755.11|38755.11|38755.11|38755.11|0
1605007210000|2020-11-10 11:20:10|38756.45|38756.45|38766.4|38766.4|38766.4|38766.4|38749.18|38749.18|0
1605007220000|2020-11-10 11:20:20|38759.13|38759.13|38770.42|38770.42|38770.42|38770.42|38744.58|38744.58|0
1605007240000|2020-11-10 11:20:40|38741.32|38741.32|38741.32|38741.32|38741.32|38741.32|38741.32|38741.32|0
1605007250000|2020-11-10 11:20:50|38748.6|38748.6|38755.87|38755.87|38755.87|38755.87|38748.6|38748.6|0
1605007260000|2020-11-10 11:21:00|38748.6|38748.6|38734.05|38734.05|38748.6|38748.6|38734.05|38734.05|0
1605007270000|2020-11-10 11:21:10|38748.6|38748.6|38754.53|38754.53|38754.53|38754.53|38747.26|38747.26|0
1605007280000|2020-11-10 11:21:20|38755.87|38755.87|38764.49|38764.49|38764.49|38764.49|38755.87|38755.87|0
1605007290000|2020-11-10 11:21:30|38757.21|38757.21|38753.95|38753.95|38757.21|38757.21|38749.94|38749.94|0
1605007300000|2020-11-10 11:21:40|38768.5|38768.5|38761.23|38761.23|38768.5|38768.5|38761.23|38761.23|0
1605007310000|2020-11-10 11:21:50|38762.57|38762.57|38762.57|38762.57|38762.57|38762.57|38762.57|38762.57|0
1605007320000|2020-11-10 11:22:00|38769.84|38769.84|38772.52|38772.52|38772.52|38772.52|38768.5|38768.5|0
1605007330000|2020-11-10 11:22:10|38771.18|38771.18|38771.18|38771.18|38771.18|38771.18|38771.18|38771.18|0
1605007350000|2020-11-10 11:22:30|38785.73|38785.73|38785.73|38785.73|38785.73|38785.73|38785.73|38785.73|0
1605007360000|2020-11-10 11:22:40|38783.05|38783.05|38783.05|38783.05|38783.05|38783.05|38783.05|38783.05|0
1605007380000|2020-11-10 11:23:00|38790.32|38790.32|38797.6|38797.6|38797.6|38797.6|38790.32|38790.32|0
1605007420000|2020-11-10 11:23:40|38794.92|38794.92|38794.92|38794.92|38794.92|38794.92|38794.92|38794.92|0
1605007430000|2020-11-10 11:23:50|38809.47|38809.47|38809.47|38809.47|38809.47|38809.47|38809.47|38809.47|0
1605007440000|2020-11-10 11:24:00|38802.19|38802.19|38802.19|38802.19|38802.19|38802.19|38802.19|38802.19|0
1605007450000|2020-11-10 11:24:10|38809.47|38809.47|38809.47|38809.47|38809.47|38809.47|38809.47|38809.47|0
1605007470000|2020-11-10 11:24:30|38816.74|38816.74|38826.69|38826.69|38826.69|38826.69|38816.74|38816.74|0
1605007490000|2020-11-10 11:24:50|38833.97|38833.97|38833.97|38833.97|38833.97|38833.97|38833.97|38833.97|0
1605007500000|2020-11-10 11:25:00|38841.24|38841.24|38841.24|38841.24|38841.24|38841.24|38833.97|38833.97|0
1605007510000|2020-11-10 11:25:10|38826.69|38826.69|38833.97|38833.97|38833.97|38833.97|38826.69|38826.69|0
1605007540000|2020-11-10 11:25:40|38837.98|38837.98|38837.98|38837.98|38837.98|38837.98|38837.98|38837.98|0
1605007560000|2020-11-10 11:26:00|38845.26|38845.26|38845.26|38845.26|38845.26|38845.26|38845.26|38845.26|0
1605007570000|2020-11-10 11:26:10|38846.59|38846.59|38853.87|38853.87|38853.87|38853.87|38846.59|38846.59|0
1605007580000|2020-11-10 11:26:20|38861.14|38861.14|38861.14|38861.14|38861.14|38861.14|38861.14|38861.14|0
1605007610000|2020-11-10 11:26:50|38859.8|38859.8|38865.74|38865.74|38865.74|38865.74|38858.46|38858.46|0
1605007630000|2020-11-10 11:27:10|38873.01|38873.01|38851.19|38851.19|38873.01|38873.01|38851.19|38851.19|0
1605007640000|2020-11-10 11:27:20|38858.46|38858.46|38855.79|38855.79|38865.74|38865.74|38851.19|38851.19|0
1605007650000|2020-11-10 11:27:30|38857.13|38857.13|38864.4|38864.4|38864.4|38864.4|38857.13|38857.13|0
1605007670000|2020-11-10 11:27:50|38878.95|38878.95|38886.22|38886.22|38886.22|38886.22|38878.95|38878.95|0
1605007680000|2020-11-10 11:28:00|38893.5|38893.5|38893.5|38893.5|38893.5|38893.5|38893.5|38893.5|0
1605007720000|2020-11-10 11:28:40|38908.04|38908.04|38908.04|38908.04|38909.38|38909.38|38908.04|38908.04|0
1605007740000|2020-11-10 11:29:00|38922.59|38922.59|38915.32|38915.32|38922.59|38922.59|38915.32|38915.32|0
1605007750000|2020-11-10 11:29:10|38908.04|38908.04|38908.04|38908.04|38908.04|38908.04|38908.04|38908.04|0
1605007780000|2020-11-10 11:29:40|38910.72|38910.72|38912.06|38912.06|38912.06|38912.06|38910.72|38910.72|0
1605007790000|2020-11-10 11:29:50|38919.33|38919.33|38919.33|38919.33|38919.33|38919.33|38919.33|38919.33|0
1605007830000|2020-11-10 11:30:30|38917.99|38917.99|38932.54|38932.54|38932.54|38932.54|38917.99|38917.99|0
1605007840000|2020-11-10 11:30:40|38925.27|38925.27|38910.72|38910.72|38925.27|38925.27|38910.72|38910.72|0
1605007850000|2020-11-10 11:30:50|38908.04|38908.04|38908.04|38908.04|38908.04|38908.04|38908.04|38908.04|0
1605007870000|2020-11-10 11:31:10|38893.5|38893.5|38883.54|38883.54|38893.5|38893.5|38883.54|38883.54|0
1605007880000|2020-11-10 11:31:20|38884.88|38884.88|38894.83|38894.83|38894.83|38894.83|38884.88|38884.88|0
1605007890000|2020-11-10 11:31:30|38896.17|38896.17|38894.83|38894.83|38896.17|38896.17|38894.83|38894.83|0
1605007900000|2020-11-10 11:31:40|38893.5|38893.5|38893.5|38893.5|38893.5|38893.5|38893.5|38893.5|0
1605007910000|2020-11-10 11:31:50|38892.16|38892.16|38892.16|38892.16|38892.16|38892.16|38892.16|38892.16|0
1605007920000|2020-11-10 11:32:00|38890.82|38890.82|38890.82|38890.82|38890.82|38890.82|38890.82|38890.82|0
1605007940000|2020-11-10 11:32:20|38898.09|38898.09|38899.43|38899.43|38899.43|38899.43|38898.09|38898.09|0
1605007950000|2020-11-10 11:32:30|38906.7|38906.7|38913.98|38913.98|38913.98|38913.98|38906.7|38906.7|0
1605007970000|2020-11-10 11:32:50|38915.32|38915.32|38915.32|38915.32|38915.32|38915.32|38915.32|38915.32|0
1605007980000|2020-11-10 11:33:00|38916.66|38916.66|38916.66|38916.66|38916.66|38916.66|38916.66|38916.66|0
1605007990000|2020-11-10 11:33:10|38909.38|38909.38|38902.11|38902.11|38909.38|38909.38|38902.11|38902.11|0
1605008000000|2020-11-10 11:33:20|38916.66|38916.66|38916.66|38916.66|38916.66|38916.66|38916.66|38916.66|0
1605008030000|2020-11-10 11:33:50|38894.83|38894.83|38892.16|38892.16|38894.83|38894.83|38892.16|38892.16|0
1605008040000|2020-11-10 11:34:00|38906.7|38906.7|38913.98|38913.98|38913.98|38913.98|38906.7|38906.7|0
1605008050000|2020-11-10 11:34:10|38915.32|38915.32|38915.32|38915.32|38915.32|38915.32|38915.32|38915.32|0
1605008060000|2020-11-10 11:34:20|38916.66|38916.66|38925.27|38925.27|38925.27|38925.27|38916.66|38916.66|0
1605008070000|2020-11-10 11:34:30|38931.2|38931.2|38923.93|38923.93|38931.2|38931.2|38923.93|38923.93|0
1605008080000|2020-11-10 11:34:40|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|0
1605008090000|2020-11-10 11:34:50|38931.2|38931.2|38931.2|38931.2|38931.2|38931.2|38931.2|38931.2|0
1605008110000|2020-11-10 11:35:10|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|0
1605008140000|2020-11-10 11:35:40|38937.14|38937.14|38929.86|38929.86|38937.14|38937.14|38929.86|38929.86|0
1605008150000|2020-11-10 11:35:50|38937.14|38937.14|38937.14|38937.14|38937.14|38937.14|38937.14|38937.14|0
1605008160000|2020-11-10 11:36:00|38944.41|38944.41|38944.41|38944.41|38944.41|38944.41|38944.41|38944.41|0
1605008170000|2020-11-10 11:36:10|38951.69|38951.69|38951.69|38951.69|38951.69|38951.69|38951.69|38951.69|0
1605008180000|2020-11-10 11:36:20|38950.35|38950.35|38950.98|38950.98|38950.98|38950.98|38950.35|38950.35|0
1605008190000|2020-11-10 11:36:30|38972.8|38972.8|38972.8|38972.8|38972.8|38972.8|38972.8|38972.8|0
1605008200000|2020-11-10 11:36:40|38958.25|38958.25|38966.74|38966.74|38966.74|38966.74|38958.25|38958.25|0
1605008210000|2020-11-10 11:36:50|38959.46|38959.46|38959.46|38959.46|38959.46|38959.46|38959.46|38959.46|0
1605008220000|2020-11-10 11:37:00|38966.74|38966.74|38966.74|38966.74|38966.74|38966.74|38959.46|38959.46|0
1605008230000|2020-11-10 11:37:10|38968.08|38968.08|38969.41|38969.41|38969.41|38969.41|38968.08|38968.08|0
1605008250000|2020-11-10 11:37:30|38968.08|38968.08|38966.74|38966.74|38968.08|38968.08|38966.74|38966.74|0
1605008260000|2020-11-10 11:37:40|38952.19|38952.19|38950.85|38950.85|38952.19|38952.19|38950.85|38950.85|0
1605008270000|2020-11-10 11:37:50|38952.19|38952.19|38952.19|38952.19|38952.19|38952.19|38952.19|38952.19|0
1605008290000|2020-11-10 11:38:10|38953.53|38953.53|38953.53|38953.53|38953.53|38953.53|38953.53|38953.53|0
1605008300000|2020-11-10 11:38:20|38950.85|38950.85|38950.85|38950.85|38950.85|38950.85|38950.85|38950.85|0
1605008310000|2020-11-10 11:38:30|38943.58|38943.58|38943.58|38943.58|38943.58|38943.58|38943.58|38943.58|0
1605008330000|2020-11-10 11:38:50|38944.92|38944.92|38944.92|38944.92|38944.92|38944.92|38944.92|38944.92|0
1605008340000|2020-11-10 11:39:00|38930.37|38930.37|38923.09|38923.09|38930.37|38930.37|38923.09|38923.09|0
1605008370000|2020-11-10 11:39:30|38924.43|38924.43|38924.43|38924.43|38924.43|38924.43|38924.43|38924.43|0
1605008380000|2020-11-10 11:39:40|38902.61|38902.61|38917.16|38917.16|38917.16|38917.16|38902.61|38902.61|0
1605008400000|2020-11-10 11:40:00|38914.48|38914.48|38914.48|38914.48|38914.48|38914.48|38914.48|38914.48|0
1605008410000|2020-11-10 11:40:10|38915.82|38915.82|38915.82|38915.82|38915.82|38915.82|38915.82|38915.82|0
1605008420000|2020-11-10 11:40:20|38917.16|38917.16|38917.16|38917.16|38917.16|38917.16|38917.16|38917.16|0
1605008440000|2020-11-10 11:40:40|38924.43|38924.43|38924.43|38924.43|38924.43|38924.43|38924.43|38924.43|0
1605008450000|2020-11-10 11:40:50|38931.71|38931.71|38931.71|38931.71|38931.71|38931.71|38931.71|38931.71|0
1605008460000|2020-11-10 11:41:00|38935.72|38935.72|38937.06|38937.06|38937.06|38937.06|38935.72|38935.72|0
1605008470000|2020-11-10 11:41:10|38929.79|38929.79|38929.79|38929.79|38929.79|38929.79|38929.79|38929.79|0
1605008480000|2020-11-10 11:41:20|38922.51|38922.51|38907.96|38907.96|38922.51|38922.51|38907.96|38907.96|0
1605008490000|2020-11-10 11:41:30|38915.24|38915.24|38915.24|38915.24|38915.24|38915.24|38915.24|38915.24|0
1605008500000|2020-11-10 11:41:40|38914.43|38914.43|38915.77|38915.77|38921.7|38921.7|38914.43|38914.43|0
1605008520000|2020-11-10 11:42:00|38911.75|38911.75|38909.83|38909.83|38924.38|38924.38|38909.83|38909.83|0
1605008530000|2020-11-10 11:42:10|38905.82|38905.82|38905.82|38905.82|38905.82|38905.82|38905.82|38905.82|0
1605008550000|2020-11-10 11:42:30|38913.09|38913.09|38913.09|38913.09|38913.09|38913.09|38913.09|38913.09|0
1605008570000|2020-11-10 11:42:50|38911.75|38911.75|38911.75|38911.75|38911.75|38911.75|38911.75|38911.75|0
1605008580000|2020-11-10 11:43:00|38913.09|38913.09|38913.09|38913.09|38913.09|38913.09|38913.09|38913.09|0
1605008590000|2020-11-10 11:43:10|38920.37|38920.37|38920.37|38920.37|38920.37|38920.37|38920.37|38920.37|0
1605008600000|2020-11-10 11:43:20|38927.64|38927.64|38926.3|38926.3|38927.64|38927.64|38924.96|38924.96|0
1605008610000|2020-11-10 11:43:30|38933.57|38933.57|38926.3|38926.3|38933.57|38933.57|38926.3|38926.3|0
1605008640000|2020-11-10 11:44:00|38919.03|38919.03|38910.41|38910.41|38919.03|38919.03|38910.41|38910.41|0
1605008650000|2020-11-10 11:44:10|38903.14|38903.14|38903.14|38903.14|38903.14|38903.14|38903.14|38903.14|0
1605008660000|2020-11-10 11:44:20|38895.87|38895.87|38879.98|38879.98|38895.87|38895.87|38879.98|38879.98|0
1605008680000|2020-11-10 11:44:40|38887.25|38887.25|38894.53|38894.53|38894.53|38894.53|38887.25|38887.25|0
1605008690000|2020-11-10 11:44:50|38895.87|38895.87|38917.69|38917.69|38917.69|38917.69|38895.87|38895.87|0
1605008720000|2020-11-10 11:45:20|38919.03|38919.03|38920.37|38920.37|38920.37|38920.37|38919.03|38919.03|0
1605008730000|2020-11-10 11:45:30|38927.64|38927.64|38920.37|38920.37|38927.64|38927.64|38920.37|38920.37|0
1605008760000|2020-11-10 11:46:00|38919.03|38919.03|38919.03|38919.03|38919.03|38919.03|38919.03|38919.03|0
1605008770000|2020-11-10 11:46:10|38911.75|38911.75|38919.03|38919.03|38919.03|38919.03|38911.75|38911.75|0
1605008780000|2020-11-10 11:46:20|38917.69|38917.69|38915.01|38915.01|38917.69|38917.69|38915.01|38915.01|0
1605008790000|2020-11-10 11:46:30|38912.33|38912.33|38903.72|38903.72|38912.33|38912.33|38903.72|38903.72|0
1605008800000|2020-11-10 11:46:40|38901.04|38901.04|38901.04|38901.04|38901.04|38901.04|38901.04|38901.04|0
1605008810000|2020-11-10 11:46:50|38897.03|38897.03|38897.03|38897.03|38897.03|38897.03|38897.03|38897.03|0
1605008820000|2020-11-10 11:47:00|38896.4|38896.4|38896.4|38896.4|38896.4|38896.4|38896.4|38896.4|0
1605008830000|2020-11-10 11:47:10|38903.67|38903.67|38912.29|38912.29|38912.29|38912.29|38903.67|38903.67|0
1605008840000|2020-11-10 11:47:20|38916.3|38916.3|38918.98|38918.98|38918.98|38918.98|38916.3|38916.3|0
1605008850000|2020-11-10 11:47:30|38916.3|38916.3|38916.3|38916.3|38916.3|38916.3|38916.3|38916.3|0
1605008860000|2020-11-10 11:47:40|38914.96|38914.96|38914.96|38914.96|38914.96|38914.96|38914.96|38914.96|0
1605008880000|2020-11-10 11:48:00|38907.69|38907.69|38909.03|38909.03|38909.03|38909.03|38907.69|38907.69|0
1605008890000|2020-11-10 11:48:10|38910.37|38910.37|38904.43|38904.43|38914.38|38914.38|38904.43|38904.43|0
1605008900000|2020-11-10 11:48:20|38905.77|38905.77|38901.75|38901.75|38905.77|38905.77|38901.75|38901.75|0
1605008910000|2020-11-10 11:48:30|38899.08|38899.08|38899.08|38899.08|38899.08|38899.08|38899.08|38899.08|0
1605008920000|2020-11-10 11:48:40|38900.42|38900.42|38903.09|38903.09|38903.09|38903.09|38900.42|38900.42|0
1605008930000|2020-11-10 11:48:50|38904.43|38904.43|38904.43|38904.43|38904.43|38904.43|38904.43|38904.43|0
1605008940000|2020-11-10 11:49:00|38901.75|38901.75|38901.75|38901.75|38901.75|38901.75|38901.75|38901.75|0
1605008950000|2020-11-10 11:49:10|38909.03|38909.03|38916.3|38916.3|38916.3|38916.3|38909.03|38909.03|0
1605008960000|2020-11-10 11:49:20|38913.62|38913.62|38912.29|38912.29|38913.62|38913.62|38912.29|38912.29|0
1605008970000|2020-11-10 11:49:30|38910.95|38910.95|38910.95|38910.95|38910.95|38910.95|38910.95|38910.95|0
1605008980000|2020-11-10 11:49:40|38908.27|38908.27|38898.32|38898.32|38908.27|38908.27|38898.32|38898.32|0
1605008990000|2020-11-10 11:49:50|38883.77|38883.77|38889.71|38889.71|38889.71|38889.71|38882.43|38882.43|0
1605009000000|2020-11-10 11:50:00|38888.37|38888.37|38881.09|38881.09|38888.37|38888.37|38881.09|38881.09|0
1605009010000|2020-11-10 11:50:10|38878.42|38878.42|38879.76|38879.76|38879.76|38879.76|38878.42|38878.42|0
1605009020000|2020-11-10 11:50:20|38877.08|38877.08|38884.35|38884.35|38884.35|38884.35|38877.08|38877.08|0
1605009030000|2020-11-10 11:50:30|38887.03|38887.03|38888.37|38888.37|38888.37|38888.37|38887.03|38887.03|0
1605009040000|2020-11-10 11:50:40|38881.09|38881.09|38885.11|38885.11|38885.11|38885.11|38881.09|38881.09|0
1605009050000|2020-11-10 11:50:50|38883.77|38883.77|38869.22|38869.22|38885.11|38885.11|38869.22|38869.22|0
1605009060000|2020-11-10 11:51:00|38867.89|38867.89|38869.22|38869.22|38869.22|38869.22|38867.89|38867.89|0
1605009070000|2020-11-10 11:51:10|38854.68|38854.68|38854.68|38854.68|38854.68|38854.68|38854.68|38854.68|0
1605009090000|2020-11-10 11:51:30|38861.95|38861.95|38861.95|38861.95|38861.95|38861.95|38861.95|38861.95|0
1605009120000|2020-11-10 11:52:00|38863.29|38863.29|38867.3|38867.3|38867.3|38867.3|38863.29|38863.29|0
1605009130000|2020-11-10 11:52:10|38864.63|38864.63|38856.01|38856.01|38864.63|38864.63|38854.68|38854.68|0
1605009140000|2020-11-10 11:52:20|38848.74|38848.74|38850.08|38850.08|38850.08|38850.08|38848.74|38848.74|0
1605009150000|2020-11-10 11:52:30|38842.81|38842.81|38841.47|38841.47|38842.81|38842.81|38835.53|38835.53|0
1605009170000|2020-11-10 11:52:50|38840.13|38840.13|38840.13|38840.13|38840.13|38840.13|38840.13|38840.13|0
1605009180000|2020-11-10 11:53:00|38841.47|38841.47|38841.47|38841.47|38841.47|38841.47|38841.47|38841.47|0
1605009190000|2020-11-10 11:53:10|38834.19|38834.19|38824.95|38824.95|38834.19|38834.19|38824.95|38824.95|0
1605009200000|2020-11-10 11:53:20|38817.68|38817.68|38795.86|38795.86|38819.02|38819.02|38795.86|38795.86|0
1605009210000|2020-11-10 11:53:30|38794.52|38794.52|38797.2|38797.2|38797.2|38797.2|38788.58|38788.58|0
1605009230000|2020-11-10 11:53:50|38795.86|38795.86|38795.86|38795.86|38795.86|38795.86|38795.86|38795.86|0
1605009240000|2020-11-10 11:54:00|38797.2|38797.2|38805.81|38805.81|38805.81|38805.81|38797.2|38797.2|0
1605009250000|2020-11-10 11:54:10|38813.08|38813.08|38814.42|38814.42|38814.42|38814.42|38813.08|38813.08|0
1605009260000|2020-11-10 11:54:20|38815.76|38815.76|38815.76|38815.76|38815.76|38815.76|38815.76|38815.76|0
1605009280000|2020-11-10 11:54:40|38814.42|38814.42|38815.76|38815.76|38815.76|38815.76|38814.42|38814.42|0
1605009300000|2020-11-10 11:55:00|38823.03|38823.03|38823.03|38823.03|38823.03|38823.03|38815.76|38815.76|0
1605009310000|2020-11-10 11:55:10|38824.37|38824.37|38809.82|38809.82|38824.37|38824.37|38809.82|38809.82|0
1605009320000|2020-11-10 11:55:20|38802.55|38802.55|38801.21|38801.21|38802.55|38802.55|38801.21|38801.21|0
1605009330000|2020-11-10 11:55:30|38802.55|38802.55|38806.57|38806.57|38806.57|38806.57|38802.55|38802.55|0
1605009340000|2020-11-10 11:55:40|38805.23|38805.23|38809.24|38809.24|38809.24|38809.24|38805.23|38805.23|0
1605009350000|2020-11-10 11:55:50|38810.58|38810.58|38825.13|38825.13|38825.13|38825.13|38810.58|38810.58|0
1605009360000|2020-11-10 11:56:00|38826.47|38826.47|38826.47|38826.47|38826.47|38826.47|38825.13|38825.13|0
1605009370000|2020-11-10 11:56:10|38825.13|38825.13|38825.13|38825.13|38825.13|38825.13|38825.13|38825.13|0
1605009380000|2020-11-10 11:56:20|38817.86|38817.86|38817.86|38817.86|38817.86|38817.86|38817.86|38817.86|0
1605009400000|2020-11-10 11:56:40|38832.4|38832.4|38832.4|38832.4|38832.4|38832.4|38832.4|38832.4|0
1605009410000|2020-11-10 11:56:50|38831.06|38831.06|38821.11|38821.11|38831.06|38831.06|38819.78|38819.78|0
1605009420000|2020-11-10 11:57:00|38822.45|38822.45|38813.84|38813.84|38822.45|38822.45|38813.84|38813.84|0
1605009440000|2020-11-10 11:57:20|38806.57|38806.57|38811.16|38811.16|38811.16|38811.16|38803.89|38803.89|0
1605009450000|2020-11-10 11:57:30|38812.5|38812.5|38810.58|38810.58|38812.5|38812.5|38805.23|38805.23|0
1605009460000|2020-11-10 11:57:40|38809.24|38809.24|38809.24|38809.24|38809.24|38809.24|38809.24|38809.24|0
1605009470000|2020-11-10 11:57:50|38810.58|38810.58|38810.58|38810.58|38810.58|38810.58|38810.58|38810.58|0
1605009480000|2020-11-10 11:58:00|38796.03|38796.03|38796.03|38796.03|38796.03|38796.03|38796.03|38796.03|0
1605009490000|2020-11-10 11:58:10|38788.76|38788.76|38788.76|38788.76|38788.76|38788.76|38781.49|38781.49|0
1605009500000|2020-11-10 11:58:20|38774.21|38774.21|38774.21|38774.21|38774.21|38774.21|38774.21|38774.21|0
1605009510000|2020-11-10 11:58:30|38781.49|38781.49|38781.49|38781.49|38781.49|38781.49|38781.49|38781.49|0
1605009520000|2020-11-10 11:58:40|38782.82|38782.82|38782.82|38782.82|38785.5|38785.5|38782.82|38782.82|0
1605009530000|2020-11-10 11:58:50|38781.49|38781.49|38759.66|38759.66|38781.49|38781.49|38759.66|38759.66|0
1605009540000|2020-11-10 11:59:00|38758.33|38758.33|38758.33|38758.33|38758.33|38758.33|38758.33|38758.33|0
1605009560000|2020-11-10 11:59:20|38756.99|38756.99|38749.71|38749.71|38756.99|38756.99|38749.71|38749.71|0
1605009570000|2020-11-10 11:59:30|38751.05|38751.05|38751.05|38751.05|38758.33|38758.33|38751.05|38751.05|0
1605009580000|2020-11-10 11:59:40|38759.66|38759.66|38759.66|38759.66|38759.66|38759.66|38759.66|38759.66|0
1605009590000|2020-11-10 11:59:50|38766.94|38766.94|38766.94|38766.94|38766.94|38766.94|38766.94|38766.94|0
1605009600000|2020-11-10 12:00:00|38765.6|38765.6|38745.12|38745.12|38765.6|38765.6|38745.12|38745.12|0
1605009610000|2020-11-10 12:00:10|38752.39|38752.39|38768.28|38768.28|38768.28|38768.28|38752.39|38752.39|0
1605009620000|2020-11-10 12:00:20|38775.55|38775.55|38769.62|38769.62|38776.89|38776.89|38769.62|38769.62|0
1605009630000|2020-11-10 12:00:30|38776.89|38776.89|38769.62|38769.62|38776.89|38776.89|38769.62|38769.62|0
1605009640000|2020-11-10 12:00:40|38766.94|38766.94|38766.94|38766.94|38766.94|38766.94|38766.94|38766.94|0
1605009650000|2020-11-10 12:00:50|38781.49|38781.49|38781.49|38781.49|38781.49|38781.49|38781.49|38781.49|0
1605009660000|2020-11-10 12:01:00|38788.76|38788.76|38781.49|38781.49|38788.76|38788.76|38781.49|38781.49|0
1605009670000|2020-11-10 12:01:10|38796.03|38796.03|38796.03|38796.03|38796.03|38796.03|38796.03|38796.03|0
1605009680000|2020-11-10 12:01:20|38798.71|38798.71|38821.87|38821.87|38821.87|38821.87|38798.71|38798.71|0
1605009690000|2020-11-10 12:01:30|38829.15|38829.15|38830.48|38830.48|38830.48|38830.48|38829.15|38829.15|0
1605009700000|2020-11-10 12:01:40|38837.76|38837.76|38839.1|38839.1|38839.1|38839.1|38837.76|38837.76|0
1605009720000|2020-11-10 12:02:00|38831.82|38831.82|38810|38810|38839.1|38839.1|38810|38810|0
1605009730000|2020-11-10 12:02:10|38814.02|38814.02|38812.68|38812.68|38814.02|38814.02|38805.4|38805.4|0
1605009740000|2020-11-10 12:02:20|38819.95|38819.95|38821.29|38821.29|38821.29|38821.29|38819.95|38819.95|0
1605009750000|2020-11-10 12:02:30|38818.61|38818.61|38825.89|38825.89|38825.89|38825.89|38818.61|38818.61|0
1605009760000|2020-11-10 12:02:40|38824.55|38824.55|38824.55|38824.55|38824.55|38824.55|38824.55|38824.55|0
1605009780000|2020-11-10 12:03:00|38821.87|38821.87|38808.66|38808.66|38823.21|38823.21|38808.66|38808.66|0
1605009790000|2020-11-10 12:03:10|38794.11|38794.11|38801.39|38801.39|38801.39|38801.39|38794.11|38794.11|0
1605009810000|2020-11-10 12:03:30|38808.66|38808.66|38817.27|38817.27|38817.27|38817.27|38808.66|38808.66|0
1605009820000|2020-11-10 12:03:40|38824.55|38824.55|38825.89|38825.89|38825.89|38825.89|38824.55|38824.55|0
1605009850000|2020-11-10 12:04:10|38818.61|38818.61|38837.18|38837.18|38837.18|38837.18|38818.61|38818.61|0
1605009870000|2020-11-10 12:04:30|38822.63|38822.63|38822.63|38822.63|38822.63|38822.63|38821.29|38821.29|0
1605009880000|2020-11-10 12:04:40|38829.9|38829.9|38832.58|38832.58|38832.58|38832.58|38829.9|38829.9|0
1605009900000|2020-11-10 12:05:00|38839.85|38839.85|38842.53|38842.53|38842.53|38842.53|38839.85|38839.85|0
1605009910000|2020-11-10 12:05:10|38849.81|38849.81|38849.81|38849.81|38849.81|38849.81|38849.81|38849.81|0
1605009930000|2020-11-10 12:05:30|38848.47|38848.47|38841.19|38841.19|38848.47|38848.47|38841.19|38841.19|0
1605009940000|2020-11-10 12:05:40|38833.92|38833.92|38831.24|38831.24|38833.92|38833.92|38831.24|38831.24|0
1605009950000|2020-11-10 12:05:50|38829.9|38829.9|38827.23|38827.23|38834.5|38834.5|38827.23|38827.23|0
1605009960000|2020-11-10 12:06:00|38825.89|38825.89|38811.34|38811.34|38825.89|38825.89|38811.34|38811.34|0
1605009970000|2020-11-10 12:06:10|38796.79|38796.79|38811.34|38811.34|38811.34|38811.34|38796.79|38796.79|0
1605009990000|2020-11-10 12:06:30|38810|38810|38805.99|38805.99|38810|38810|38805.99|38805.99|0
1605010000000|2020-11-10 12:06:40|38814.6|38814.6|38821.87|38821.87|38821.87|38821.87|38814.6|38814.6|0
1605010010000|2020-11-10 12:06:50|38820.53|38820.53|38819.19|38819.19|38820.53|38820.53|38819.19|38819.19|0
1605010040000|2020-11-10 12:07:20|38820.53|38820.53|38821.87|38821.87|38821.87|38821.87|38820.53|38820.53|0
1605010050000|2020-11-10 12:07:30|38823.21|38823.21|38824.55|38824.55|38824.55|38824.55|38823.21|38823.21|0
1605010080000|2020-11-10 12:08:00|38825.89|38825.89|38835.84|38835.84|38835.84|38835.84|38825.89|38825.89|0
1605010090000|2020-11-10 12:08:10|38843.11|38843.11|38843.11|38843.11|38843.11|38843.11|38843.11|38843.11|0
1605010100000|2020-11-10 12:08:20|38835.84|38835.84|38835.84|38835.84|38835.84|38835.84|38835.84|38835.84|0
1605010110000|2020-11-10 12:08:30|38834.5|38834.5|38834.5|38834.5|38834.5|38834.5|38834.5|38834.5|0
1605010130000|2020-11-10 12:08:50|38830.48|38830.48|38830.48|38830.48|38830.48|38830.48|38830.48|38830.48|0
1605010140000|2020-11-10 12:09:00|38823.21|38823.21|38823.21|38823.21|38823.21|38823.21|38821.87|38821.87|0
1605010150000|2020-11-10 12:09:10|38824.55|38824.55|38814.6|38814.6|38824.55|38824.55|38814.6|38814.6|0
1605010160000|2020-11-10 12:09:20|38813.26|38813.26|38813.26|38813.26|38813.26|38813.26|38813.26|38813.26|0
1605010170000|2020-11-10 12:09:30|38811.92|38811.92|38810.58|38810.58|38811.92|38811.92|38810.58|38810.58|0
1605010180000|2020-11-10 12:09:40|38809.24|38809.24|38807.9|38807.9|38809.24|38809.24|38807.9|38807.9|0
1605010190000|2020-11-10 12:09:50|38816.52|38816.52|38832.4|38832.4|38832.4|38832.4|38816.52|38816.52|0
1605010200000|2020-11-10 12:10:00|38817.86|38817.86|38820.53|38820.53|38820.53|38820.53|38817.86|38817.86|0
1605010240000|2020-11-10 12:10:40|38827.81|38827.81|38827.81|38827.81|38827.81|38827.81|38827.81|38827.81|0
1605010250000|2020-11-10 12:10:50|38813.26|38813.26|38811.92|38811.92|38813.26|38813.26|38811.92|38811.92|0
1605010260000|2020-11-10 12:11:00|38804.65|38804.65|38804.65|38804.65|38804.65|38804.65|38804.65|38804.65|0
1605010270000|2020-11-10 12:11:10|38811.92|38811.92|38819.19|38819.19|38819.19|38819.19|38811.92|38811.92|0
1605010280000|2020-11-10 12:11:20|38820.53|38820.53|38823.21|38823.21|38823.21|38823.21|38820.53|38820.53|0
1605010310000|2020-11-10 12:11:50|38815.94|38815.94|38815.94|38815.94|38815.94|38815.94|38815.94|38815.94|0
1605010320000|2020-11-10 12:12:00|38817.27|38817.27|38817.27|38817.27|38817.27|38817.27|38817.27|38817.27|0
1605010340000|2020-11-10 12:12:20|38810|38810|38810|38810|38810|38810|38810|38810|0
1605010350000|2020-11-10 12:12:30|38817.27|38817.27|38817.27|38817.27|38817.27|38817.27|38817.27|38817.27|0
1605010360000|2020-11-10 12:12:40|38818.61|38818.61|38817.27|38817.27|38818.61|38818.61|38817.27|38817.27|0
1605010370000|2020-11-10 12:12:50|38824.55|38824.55|38824.55|38824.55|38824.55|38824.55|38824.55|38824.55|0
1605010380000|2020-11-10 12:13:00|38817.27|38817.27|38815.94|38815.94|38817.27|38817.27|38815.94|38815.94|0
1605010390000|2020-11-10 12:13:10|38815.13|38815.13|38815.13|38815.13|38815.13|38815.13|38815.13|38815.13|0
1605010410000|2020-11-10 12:13:30|38816.47|38816.47|38816.47|38816.47|38816.47|38816.47|38816.47|38816.47|0
1605010420000|2020-11-10 12:13:40|38819.14|38819.14|38817.8|38817.8|38819.14|38819.14|38817.8|38817.8|0
1605010430000|2020-11-10 12:13:50|38816.47|38816.47|38817.8|38817.8|38817.8|38817.8|38816.47|38816.47|0
1605010450000|2020-11-10 12:14:10|38819.14|38819.14|38833.69|38833.69|38833.69|38833.69|38819.14|38819.14|0
1605010460000|2020-11-10 12:14:20|38836.37|38836.37|38843.64|38843.64|38843.64|38843.64|38836.37|38836.37|0
1605010470000|2020-11-10 12:14:30|38844.98|38844.98|38852.25|38852.25|38852.25|38852.25|38844.98|38844.98|0
1605010490000|2020-11-10 12:14:50|38837.71|38837.71|38827.76|38827.76|38837.71|38837.71|38827.76|38827.76|0
1605010500000|2020-11-10 12:15:00|38825.08|38825.08|38846.9|38846.9|38846.9|38846.9|38825.08|38825.08|0
1605010530000|2020-11-10 12:15:30|38854.17|38854.17|38855.51|38855.51|38855.51|38855.51|38854.17|38854.17|0
1605010540000|2020-11-10 12:15:40|38870.06|38870.06|38870.06|38870.06|38870.06|38870.06|38870.06|38870.06|0
1605010560000|2020-11-10 12:16:00|38862.79|38862.79|38861.45|38861.45|38862.79|38862.79|38861.45|38861.45|0
1605010570000|2020-11-10 12:16:10|38862.79|38862.79|38866.8|38866.8|38866.8|38866.8|38862.79|38862.79|0
1605010580000|2020-11-10 12:16:20|38864.13|38864.13|38864.13|38864.13|38864.13|38864.13|38864.13|38864.13|0
1605010610000|2020-11-10 12:16:50|38872.74|38872.74|38872.74|38872.74|38872.74|38872.74|38872.74|38872.74|0
1605010620000|2020-11-10 12:17:00|38871.4|38871.4|38871.4|38871.4|38871.4|38871.4|38871.4|38871.4|0
1605010630000|2020-11-10 12:17:10|38870.06|38870.06|38870.06|38870.06|38870.06|38870.06|38870.06|38870.06|0
1605010640000|2020-11-10 12:17:20|38871.4|38871.4|38871.4|38871.4|38871.4|38871.4|38871.4|38871.4|0
1605010650000|2020-11-10 12:17:30|38872.74|38872.74|38865.46|38865.46|38872.74|38872.74|38865.46|38865.46|0
1605010690000|2020-11-10 12:18:10|38858.19|38858.19|38856.85|38856.85|38858.19|38858.19|38856.85|38856.85|0
1605010710000|2020-11-10 12:18:30|38858.19|38858.19|38858.19|38858.19|38858.19|38858.19|38858.19|38858.19|0
1605010720000|2020-11-10 12:18:40|38856.85|38856.85|38856.85|38856.85|38856.85|38856.85|38856.85|38856.85|0
1605010730000|2020-11-10 12:18:50|38855.51|38855.51|38855.51|38855.51|38855.51|38855.51|38855.51|38855.51|0
1605010750000|2020-11-10 12:19:10|38854.17|38854.17|38854.17|38854.17|38854.17|38854.17|38854.17|38854.17|0
1605010780000|2020-11-10 12:19:40|38861.45|38861.45|38861.45|38861.45|38861.45|38861.45|38861.45|38861.45|0
1605010810000|2020-11-10 12:20:10|38854.17|38854.17|38854.17|38854.17|38854.17|38854.17|38854.17|38854.17|0
1605010820000|2020-11-10 12:20:20|38846.9|38846.9|38832.35|38832.35|38846.9|38846.9|38832.35|38832.35|0
1605010830000|2020-11-10 12:20:30|38833.69|38833.69|38835.03|38835.03|38835.03|38835.03|38833.69|38833.69|0
1605010840000|2020-11-10 12:20:40|38836.37|38836.37|38836.37|38836.37|38836.37|38836.37|38836.37|38836.37|0
1605010860000|2020-11-10 12:21:00|38829.09|38829.09|38829.09|38829.09|38829.09|38829.09|38829.09|38829.09|0
1605010870000|2020-11-10 12:21:10|38827.76|38827.76|38827.76|38827.76|38835.03|38835.03|38827.76|38827.76|0
1605010880000|2020-11-10 12:21:20|38825.08|38825.08|38825.08|38825.08|38825.08|38825.08|38825.08|38825.08|0
1605010900000|2020-11-10 12:21:40|38823.74|38823.74|38801.92|38801.92|38823.74|38823.74|38801.92|38801.92|0
1605010930000|2020-11-10 12:22:10|38816.47|38816.47|38816.47|38816.47|38816.47|38816.47|38816.47|38816.47|0
1605010940000|2020-11-10 12:22:20|38809.19|38809.19|38810.53|38810.53|38810.53|38810.53|38809.19|38809.19|0
1605010950000|2020-11-10 12:22:30|38817.8|38817.8|38817.8|38817.8|38817.8|38817.8|38817.8|38817.8|0
1605010960000|2020-11-10 12:22:40|38810.53|38810.53|38810.53|38810.53|38810.53|38810.53|38810.53|38810.53|0
1605010970000|2020-11-10 12:22:50|38807.85|38807.85|38800.58|38800.58|38807.85|38807.85|38800.58|38800.58|0
1605011000000|2020-11-10 12:23:20|38799.24|38799.24|38799.24|38799.24|38799.24|38799.24|38799.24|38799.24|0
1605011030000|2020-11-10 12:23:50|38798.43|38798.43|38783.88|38783.88|38798.43|38798.43|38776.61|38776.61|0
1605011040000|2020-11-10 12:24:00|38782.55|38782.55|38781.21|38781.21|38782.55|38782.55|38781.21|38781.21|0
1605011060000|2020-11-10 12:24:20|38779.87|38779.87|38772.59|38772.59|38779.87|38779.87|38772.59|38772.59|0
1605011070000|2020-11-10 12:24:30|38773.93|38773.93|38788.48|38788.48|38788.48|38788.48|38773.93|38773.93|0
1605011080000|2020-11-10 12:24:40|38787.14|38787.14|38787.14|38787.14|38787.14|38787.14|38787.14|38787.14|0
1605011090000|2020-11-10 12:24:50|38794.42|38794.42|38793.79|38793.79|38794.42|38794.42|38793.79|38793.79|0
1605011100000|2020-11-10 12:25:00|38786.51|38786.51|38787.85|38787.85|38787.85|38787.85|38786.51|38786.51|0
1605011110000|2020-11-10 12:25:10|38780.58|38780.58|38773.31|38773.31|38780.58|38780.58|38773.31|38773.31|0
1605011130000|2020-11-10 12:25:30|38775.33|38775.33|38768.05|38768.05|38775.33|38775.33|38768.05|38768.05|0
1605011140000|2020-11-10 12:25:40|38782.6|38782.6|38789.87|38789.87|38789.87|38789.87|38782.6|38782.6|0
1605011150000|2020-11-10 12:25:50|38797.15|38797.15|38797.15|38797.15|38797.15|38797.15|38797.15|38797.15|0
1605011160000|2020-11-10 12:26:00|38798.49|38798.49|38815|38815|38815|38815|38798.49|38798.49|0
1605011170000|2020-11-10 12:26:10|38807.73|38807.73|38807.73|38807.73|38807.73|38807.73|38807.73|38807.73|0
1605011180000|2020-11-10 12:26:20|38806.39|38806.39|38806.39|38806.39|38806.39|38806.39|38806.39|38806.39|0
1605011220000|2020-11-10 12:27:00|38805.05|38805.05|38803.71|38803.71|38805.05|38805.05|38803.71|38803.71|0
1605011250000|2020-11-10 12:27:30|38805.05|38805.05|38805.68|38805.68|38805.68|38805.68|38805.05|38805.05|0
1605011280000|2020-11-10 12:28:00|38791.13|38791.13|38791.13|38791.13|38791.13|38791.13|38791.13|38791.13|0
1605011290000|2020-11-10 12:28:10|38789.79|38789.79|38791.13|38791.13|38791.13|38791.13|38789.79|38789.79|0
1605011300000|2020-11-10 12:28:20|38792.47|38792.47|38791.54|38791.54|38792.47|38792.47|38791.13|38791.13|0
1605011310000|2020-11-10 12:28:30|38776.99|38776.99|38776.99|38776.99|38776.99|38776.99|38776.99|38776.99|0
1605011320000|2020-11-10 12:28:40|38784.26|38784.26|38800.15|38800.15|38800.15|38800.15|38784.26|38784.26|0
1605011360000|2020-11-10 12:29:20|38778.33|38778.33|38778.33|38778.33|38778.33|38778.33|38778.33|38778.33|0
1605011380000|2020-11-10 12:29:40|38785.6|38785.6|38786.94|38786.94|38788.28|38788.28|38785.6|38785.6|0
1605011390000|2020-11-10 12:29:50|38788.28|38788.28|38788.28|38788.28|38788.28|38788.28|38788.28|38788.28|0
1605011410000|2020-11-10 12:30:10|38789.62|38789.62|38789.62|38789.62|38789.62|38789.62|38789.62|38789.62|0
1605011420000|2020-11-10 12:30:20|38796.89|38796.89|38805.5|38805.5|38805.5|38805.5|38796.89|38796.89|0
1605011460000|2020-11-10 12:31:00|38802.83|38802.83|38802.83|38802.83|38802.83|38802.83|38802.83|38802.83|0
1605011470000|2020-11-10 12:31:10|38800.15|38800.15|38829.24|38829.24|38829.24|38829.24|38800.15|38800.15|0
1605011480000|2020-11-10 12:31:20|38830.58|38830.58|38830.58|38830.58|38830.58|38830.58|38830.58|38830.58|0
1605011500000|2020-11-10 12:31:40|38837.86|38837.86|38837.86|38837.86|38837.86|38837.86|38837.86|38837.86|0
1605011510000|2020-11-10 12:31:50|38823.31|38823.31|38816.03|38816.03|38823.31|38823.31|38816.03|38816.03|0
1605011530000|2020-11-10 12:32:10|38830.58|38830.58|38830.58|38830.58|38830.58|38830.58|38830.58|38830.58|0
1605011540000|2020-11-10 12:32:20|38837.86|38837.86|38846.47|38846.47|38846.47|38846.47|38837.86|38837.86|0
1605011550000|2020-11-10 12:32:30|38847.72|38847.72|38847.72|38847.72|38847.72|38847.72|38847.72|38847.72|0
1605011560000|2020-11-10 12:32:40|38846.39|38846.39|38845.05|38845.05|38846.39|38846.39|38845.05|38845.05|0
1605011570000|2020-11-10 12:32:50|38837.77|38837.77|38837.77|38837.77|38837.77|38837.77|38837.77|38837.77|0
1605011590000|2020-11-10 12:33:10|38836.44|38836.44|38830.5|38830.5|38836.44|38836.44|38829.16|38829.16|0
1605011600000|2020-11-10 12:33:20|38815.95|38815.95|38818.63|38818.63|38818.63|38818.63|38815.95|38815.95|0
1605011630000|2020-11-10 12:33:50|38825.9|38825.9|38824.56|38824.56|38825.9|38825.9|38824.56|38824.56|0
1605011650000|2020-11-10 12:34:10|38831.84|38831.84|38834.52|38834.52|38834.52|38834.52|38831.84|38831.84|0
1605011660000|2020-11-10 12:34:20|38835.85|38835.85|38850.4|38850.4|38850.4|38850.4|38835.85|38835.85|0
1605011680000|2020-11-10 12:34:40|38843.13|38843.13|38835.85|38835.85|38843.13|38843.13|38835.85|38835.85|0
1605011690000|2020-11-10 12:34:50|38837.19|38837.19|38837.19|38837.19|38837.19|38837.19|38837.19|38837.19|0
1605011700000|2020-11-10 12:35:00|38851.74|38851.74|38854.42|38854.42|38854.42|38854.42|38851.74|38851.74|0
1605011720000|2020-11-10 12:35:20|38853.08|38853.08|38853.08|38853.08|38853.08|38853.08|38853.08|38853.08|0
1605011740000|2020-11-10 12:35:40|38850.4|38850.4|38850.4|38850.4|38850.4|38850.4|38850.4|38850.4|0
1605011750000|2020-11-10 12:35:50|38849.06|38849.06|38849.06|38849.06|38849.06|38849.06|38849.06|38849.06|0
1605011770000|2020-11-10 12:36:10|38819.97|38819.97|38819.97|38819.97|38819.97|38819.97|38819.97|38819.97|0
1605011790000|2020-11-10 12:36:30|38827.24|38827.24|38827.24|38827.24|38827.24|38827.24|38827.24|38827.24|0
1605011810000|2020-11-10 12:36:50|38812.69|38812.69|38812.69|38812.69|38812.69|38812.69|38812.69|38812.69|0
1605011820000|2020-11-10 12:37:00|38811.36|38811.36|38818.63|38818.63|38818.63|38818.63|38811.36|38811.36|0
1605011830000|2020-11-10 12:37:10|38819.97|38819.97|38819.97|38819.97|38827.24|38827.24|38819.97|38819.97|0
1605011840000|2020-11-10 12:37:20|38827.24|38827.24|38827.24|38827.24|38827.24|38827.24|38827.24|38827.24|0
1605011850000|2020-11-10 12:37:30|38819.97|38819.97|38818.63|38818.63|38819.97|38819.97|38818.63|38818.63|0
1605011860000|2020-11-10 12:37:40|38833.18|38833.18|38827.24|38827.24|38833.18|38833.18|38825.9|38825.9|0
1605011880000|2020-11-10 12:38:00|38825.9|38825.9|38825.9|38825.9|38825.9|38825.9|38825.9|38825.9|0
1605011890000|2020-11-10 12:38:10|38828.58|38828.58|38828.58|38828.58|38828.58|38828.58|38828.58|38828.58|0
1605011910000|2020-11-10 12:38:30|38835.85|38835.85|38835.85|38835.85|38835.85|38835.85|38835.85|38835.85|0
1605011920000|2020-11-10 12:38:40|38843.13|38843.13|38853.08|38853.08|38853.08|38853.08|38843.13|38843.13|0
1605011940000|2020-11-10 12:39:00|38851.74|38851.74|38851.74|38851.74|38851.74|38851.74|38851.74|38851.74|0
1605011950000|2020-11-10 12:39:10|38859.01|38859.01|38859.01|38859.01|38859.01|38859.01|38859.01|38859.01|0
1605011960000|2020-11-10 12:39:20|38861.69|38861.69|38871.64|38871.64|38871.64|38871.64|38861.69|38861.69|0
1605011970000|2020-11-10 12:39:30|38864.37|38864.37|38865.71|38865.71|38865.71|38865.71|38864.37|38864.37|0
1605012000000|2020-11-10 12:40:00|38880.26|38880.26|38888.87|38888.87|38890.21|38890.21|38880.26|38880.26|0
1605012050000|2020-11-10 12:40:50|38891.55|38891.55|38891.55|38891.55|38891.55|38891.55|38891.55|38891.55|0
1605012060000|2020-11-10 12:41:00|38877|38877|38874.32|38874.32|38877|38877|38874.32|38874.32|0
1605012100000|2020-11-10 12:41:40|38872.98|38872.98|38871.64|38871.64|38872.98|38872.98|38871.64|38871.64|0
1605012110000|2020-11-10 12:41:50|38874.32|38874.32|38874.32|38874.32|38874.32|38874.32|38874.32|38874.32|0
1605012120000|2020-11-10 12:42:00|38872.98|38872.98|38865.71|38865.71|38872.98|38872.98|38865.71|38865.71|0
1605012130000|2020-11-10 12:42:10|38858.43|38858.43|38858.43|38858.43|38858.43|38858.43|38858.43|38858.43|0
1605012140000|2020-11-10 12:42:20|38865.71|38865.71|38865.71|38865.71|38865.71|38865.71|38865.71|38865.71|0
1605012160000|2020-11-10 12:42:40|38858.43|38858.43|38858.43|38858.43|38858.43|38858.43|38858.43|38858.43|0
1605012170000|2020-11-10 12:42:50|38857.1|38857.1|38857.1|38857.1|38857.1|38857.1|38857.1|38857.1|0
1605012200000|2020-11-10 12:43:20|38864.37|38864.37|38864.37|38864.37|38864.37|38864.37|38864.37|38864.37|0
1605012230000|2020-11-10 12:43:50|38863.03|38863.03|38855.76|38855.76|38863.03|38863.03|38855.76|38855.76|0
1605012260000|2020-11-10 12:44:20|38863.03|38863.03|38863.03|38863.03|38863.03|38863.03|38863.03|38863.03|0
1605012280000|2020-11-10 12:44:40|38860.35|38860.35|38857.68|38857.68|38860.35|38860.35|38857.68|38857.68|0
1605012290000|2020-11-10 12:44:50|38855|38855|38849.06|38849.06|38855|38855|38847.72|38847.72|0
1605012310000|2020-11-10 12:45:10|38856.34|38856.34|38863.61|38863.61|38863.61|38863.61|38856.34|38856.34|0
1605012320000|2020-11-10 12:45:20|38862.27|38862.27|38862.27|38862.27|38862.27|38862.27|38862.27|38862.27|0
1605012330000|2020-11-10 12:45:30|38860.93|38860.93|38860.93|38860.93|38860.93|38860.93|38860.93|38860.93|0
1605012340000|2020-11-10 12:45:40|38859.6|38859.6|38859.6|38859.6|38859.6|38859.6|38859.6|38859.6|0
1605012350000|2020-11-10 12:45:50|38860.93|38860.93|38860.93|38860.93|38860.93|38860.93|38860.93|38860.93|0
1605012360000|2020-11-10 12:46:00|38859.6|38859.6|38856.29|38856.29|38859.6|38859.6|38855.66|38855.66|0
1605012370000|2020-11-10 12:46:10|38863.56|38863.56|38856.29|38856.29|38863.56|38863.56|38856.29|38856.29|0
1605012410000|2020-11-10 12:46:50|38849.02|38849.02|38856.29|38856.29|38856.29|38856.29|38849.02|38849.02|0
1605012420000|2020-11-10 12:47:00|38849.02|38849.02|38849.02|38849.02|38856.29|38856.29|38849.02|38849.02|0
1605012440000|2020-11-10 12:47:20|38846.34|38846.34|38831.79|38831.79|38846.34|38846.34|38831.79|38831.79|0
1605012450000|2020-11-10 12:47:30|38830.45|38830.45|38837.73|38837.73|38843.66|38843.66|38829.11|38829.11|0
1605012480000|2020-11-10 12:48:00|38836.39|38836.39|38829.69|38829.69|38836.39|38836.39|38829.69|38829.69|0
1605012490000|2020-11-10 12:48:10|38836.97|38836.97|38844.24|38844.24|38844.24|38844.24|38835.63|38835.63|0
1605012500000|2020-11-10 12:48:20|38841.57|38841.57|38841.57|38841.57|38841.57|38841.57|38841.57|38841.57|0
1605012510000|2020-11-10 12:48:30|38840.23|38840.23|38840.23|38840.23|38840.23|38840.23|38840.23|38840.23|0
1605012520000|2020-11-10 12:48:40|38838.89|38838.89|38836.21|38836.21|38838.89|38838.89|38836.21|38836.21|0
1605012530000|2020-11-10 12:48:50|38834.87|38834.87|38805.78|38805.78|38834.87|38834.87|38805.78|38805.78|0
1605012540000|2020-11-10 12:49:00|38798.5|38798.5|38802.52|38802.52|38802.52|38802.52|38798.5|38798.5|0
1605012550000|2020-11-10 12:49:10|38795.24|38795.24|38795.24|38795.24|38795.24|38795.24|38795.24|38795.24|0
1605012580000|2020-11-10 12:49:40|38793.91|38793.91|38788.55|38788.55|38793.91|38793.91|38788.55|38788.55|0
1605012590000|2020-11-10 12:49:50|38789.89|38789.89|38795.83|38795.83|38798.5|38798.5|38789.89|38789.89|0
1605012610000|2020-11-10 12:50:10|38788.55|38788.55|38785.87|38785.87|38788.55|38788.55|38785.87|38785.87|0
1605012650000|2020-11-10 12:50:50|38787.21|38787.21|38800.42|38800.42|38803.1|38803.1|38787.21|38787.21|0
1605012660000|2020-11-10 12:51:00|38804.44|38804.44|38820.55|38820.55|38820.55|38820.55|38804.44|38804.44|0
1605012670000|2020-11-10 12:51:10|38817.87|38817.87|38820.55|38820.55|38820.55|38820.55|38817.87|38817.87|0
1605012690000|2020-11-10 12:51:30|38813.28|38813.28|38813.28|38813.28|38813.28|38813.28|38813.28|38813.28|0
1605012700000|2020-11-10 12:51:40|38815.96|38815.96|38817.29|38817.29|38819.97|38819.97|38815.96|38815.96|0
1605012710000|2020-11-10 12:51:50|38819.97|38819.97|38818.63|38818.63|38819.97|38819.97|38818.63|38818.63|0
1605012720000|2020-11-10 12:52:00|38817.29|38817.29|38824.57|38824.57|38824.57|38824.57|38817.29|38817.29|0
1605012730000|2020-11-10 12:52:10|38825.91|38825.91|38825.91|38825.91|38825.91|38825.91|38825.91|38825.91|0
1605012740000|2020-11-10 12:52:20|38831.26|38831.26|38833.94|38833.94|38833.94|38833.94|38828.58|38828.58|0
1605012750000|2020-11-10 12:52:30|38832.6|38832.6|38836.62|38836.62|38836.62|38836.62|38832.6|38832.6|0
1605012760000|2020-11-10 12:52:40|38837.42|38837.42|38837.42|38837.42|38837.42|38837.42|38837.42|38837.42|0
1605012770000|2020-11-10 12:52:50|38837.02|38837.02|38837.02|38837.02|38837.02|38837.02|38837.02|38837.02|0
1605012780000|2020-11-10 12:53:00|38829.75|38829.75|38829.75|38829.75|38829.75|38829.75|38829.75|38829.75|0
1605012800000|2020-11-10 12:53:20|38828.41|38828.41|38828.41|38828.41|38828.41|38828.41|38828.41|38828.41|0
1605012830000|2020-11-10 12:53:50|38835.68|38835.68|38844.29|38844.29|38844.29|38844.29|38835.68|38835.68|0
1605012840000|2020-11-10 12:54:00|38837.02|38837.02|38837.02|38837.02|38837.02|38837.02|38837.02|38837.02|0
1605012850000|2020-11-10 12:54:10|38835.76|38835.76|38833.09|38833.09|38835.76|38835.76|38833.09|38833.09|0
1605012860000|2020-11-10 12:54:20|38834.43|38834.43|38834.43|38834.43|38834.43|38834.43|38834.43|38834.43|0
1605012870000|2020-11-10 12:54:30|38835.76|38835.76|38858.92|38858.92|38858.92|38858.92|38835.76|38835.76|0
1605012890000|2020-11-10 12:54:50|38857.59|38857.59|38864.86|38864.86|38864.86|38864.86|38857.59|38857.59|0
1605012900000|2020-11-10 12:55:00|38857.59|38857.59|38857.59|38857.59|38857.59|38857.59|38857.59|38857.59|0
1605012940000|2020-11-10 12:55:40|38854.91|38854.91|38854.91|38854.91|38854.91|38854.91|38854.91|38854.91|0
1605012970000|2020-11-10 12:56:10|38847.63|38847.63|38847.63|38847.63|38854.91|38854.91|38847.63|38847.63|0
1605012980000|2020-11-10 12:56:20|38846.3|38846.3|38857.59|38857.59|38857.59|38857.59|38846.3|38846.3|0
1605013000000|2020-11-10 12:56:40|38856.25|38856.25|38856.25|38856.25|38856.25|38856.25|38856.25|38856.25|0
1605013020000|2020-11-10 12:57:00|38841.7|38841.7|38834.43|38834.43|38841.7|38841.7|38834.43|38834.43|0
1605013030000|2020-11-10 12:57:10|38827.15|38827.15|38827.15|38827.15|38827.15|38827.15|38827.15|38827.15|0
1605013060000|2020-11-10 12:57:40|38823.14|38823.14|38823.14|38823.14|38823.14|38823.14|38823.14|38823.14|0
1605013090000|2020-11-10 12:58:10|38820.46|38820.46|38811.85|38811.85|38820.46|38820.46|38805.91|38805.91|0
1605013100000|2020-11-10 12:58:20|38810.51|38810.51|38809.17|38809.17|38810.51|38810.51|38809.17|38809.17|0
1605013120000|2020-11-10 12:58:40|38816.44|38816.44|38816.44|38816.44|38816.44|38816.44|38816.44|38816.44|0
1605013130000|2020-11-10 12:58:50|38815.81|38815.81|38815.81|38815.81|38815.81|38815.81|38815.81|38815.81|0
1605013170000|2020-11-10 12:59:30|38813.14|38813.14|38811.8|38811.8|38813.14|38813.14|38811.8|38811.8|0
1605013180000|2020-11-10 12:59:40|38810.46|38810.46|38810.46|38810.46|38810.46|38810.46|38810.46|38810.46|0
1605013220000|2020-11-10 13:00:20|38811.8|38811.8|38820.41|38820.41|38820.41|38820.41|38811.8|38811.8|0
1605013250000|2020-11-10 13:00:50|38805.86|38805.86|38805.86|38805.86|38805.86|38805.86|38805.86|38805.86|0
1605013260000|2020-11-10 13:01:00|38813.14|38813.14|38815.06|38815.06|38816.39|38816.39|38809.12|38809.12|0
1605013290000|2020-11-10 13:01:30|38822.33|38822.33|38820.99|38820.99|38822.33|38822.33|38820.99|38820.99|0
1605013310000|2020-11-10 13:01:50|38818.31|38818.31|38819.93|38819.93|38819.93|38819.93|38818.31|38818.31|0
1605013330000|2020-11-10 13:02:10|38818.59|38818.59|38833.14|38833.14|38833.14|38833.14|38818.59|38818.59|0
1605013350000|2020-11-10 13:02:30|38831.8|38831.8|38831.8|38831.8|38831.8|38831.8|38831.8|38831.8|0
1605013370000|2020-11-10 13:02:50|38839.08|38839.08|38835.82|38835.82|38843.09|38843.09|38835.82|38835.82|0
1605013380000|2020-11-10 13:03:00|38843.09|38843.09|38843.09|38843.09|38843.09|38843.09|38843.09|38843.09|0
1605013390000|2020-11-10 13:03:10|38840.41|38840.41|38825.87|38825.87|38840.41|38840.41|38825.87|38825.87|0
1605013420000|2020-11-10 13:03:40|38833.14|38833.14|38833.14|38833.14|38833.14|38833.14|38833.14|38833.14|0
1605013430000|2020-11-10 13:03:50|38840.41|38840.41|38840.41|38840.41|38840.41|38840.41|38840.41|38840.41|0
1605013440000|2020-11-10 13:04:00|38833.14|38833.14|38828.54|38828.54|38835.82|38835.82|38828.54|38828.54|0
1605013450000|2020-11-10 13:04:10|38835.82|38835.82|38835.82|38835.82|38835.82|38835.82|38835.82|38835.82|0
1605013460000|2020-11-10 13:04:20|38837.16|38837.16|38837.16|38837.16|38837.16|38837.16|38837.16|38837.16|0
1605013490000|2020-11-10 13:04:50|38844.43|38844.43|38844.43|38844.43|38844.43|38844.43|38844.43|38844.43|0
1605013500000|2020-11-10 13:05:00|38843.09|38843.09|38843.09|38843.09|38843.09|38843.09|38843.09|38843.09|0
1605013510000|2020-11-10 13:05:10|38844.43|38844.43|38847.11|38847.11|38847.11|38847.11|38844.43|38844.43|0
1605013520000|2020-11-10 13:05:20|38839.83|38839.83|38832.56|38832.56|38839.83|38839.83|38825.29|38825.29|0
1605013550000|2020-11-10 13:05:50|38833.9|38833.9|38836.58|38836.58|38836.58|38836.58|38833.9|38833.9|0
1605013560000|2020-11-10 13:06:00|38836.17|38836.17|38836.17|38836.17|38836.17|38836.17|38836.17|38836.17|0
1605013570000|2020-11-10 13:06:10|38843.45|38843.45|38843.45|38843.45|38843.45|38843.45|38843.45|38843.45|0
1605013590000|2020-11-10 13:06:30|38850.72|38850.72|38849.38|38849.38|38850.72|38850.72|38849.38|38849.38|0
1605013600000|2020-11-10 13:06:40|38842.11|38842.11|38834.83|38834.83|38842.11|38842.11|38834.83|38834.83|0
1605013620000|2020-11-10 13:07:00|38833.49|38833.49|38840.19|38840.19|38840.19|38840.19|38833.49|38833.49|0
1605013630000|2020-11-10 13:07:10|38838.85|38838.85|38838.85|38838.85|38838.85|38838.85|38838.85|38838.85|0
1605013640000|2020-11-10 13:07:20|38840.19|38840.19|38846.12|38846.12|38847.46|38847.46|38840.19|38840.19|0
1605013670000|2020-11-10 13:07:50|38847.46|38847.46|38857.41|38857.41|38857.41|38857.41|38847.46|38847.46|0
1605013680000|2020-11-10 13:08:00|38858.75|38858.75|38858.75|38858.75|38858.75|38858.75|38858.75|38858.75|0
1605013690000|2020-11-10 13:08:10|38860.37|38860.37|38874.92|38874.92|38874.92|38874.92|38860.37|38860.37|0
1605013710000|2020-11-10 13:08:30|38870.9|38870.9|38872.24|38872.24|38872.24|38872.24|38864.97|38864.97|0
1605013720000|2020-11-10 13:08:40|38874.92|38874.92|38874.92|38874.92|38877.59|38877.59|38874.92|38874.92|0
1605013740000|2020-11-10 13:09:00|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|0
1605013750000|2020-11-10 13:09:10|38870.9|38870.9|38870.9|38870.9|38870.9|38870.9|38870.9|38870.9|0
1605013760000|2020-11-10 13:09:20|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|0
1605013780000|2020-11-10 13:09:40|38874.92|38874.92|38874.92|38874.92|38874.92|38874.92|38874.92|38874.92|0
1605013800000|2020-11-10 13:10:00|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|0
1605013820000|2020-11-10 13:10:20|38872.24|38872.24|38882.19|38882.19|38882.19|38882.19|38872.24|38872.24|0
1605013840000|2020-11-10 13:10:40|38880.85|38880.85|38878.17|38878.17|38880.85|38880.85|38878.17|38878.17|0
1605013860000|2020-11-10 13:11:00|38900|38900|38900|38900|38900|38900|38900|38900|0
1605013870000|2020-11-10 13:11:10|38901.33|38901.33|38901.33|38901.33|38901.33|38901.33|38901.33|38901.33|0
1605013900000|2020-11-10 13:11:40|38902.59|38902.59|38901.96|38901.96|38902.59|38902.59|38901.96|38901.96|0
1605013910000|2020-11-10 13:11:50|38900.62|38900.62|38896.61|38896.61|38900.62|38900.62|38896.61|38896.61|0
1605013920000|2020-11-10 13:12:00|38889.33|38889.33|38889.33|38889.33|38889.33|38889.33|38889.33|38889.33|0
1605013930000|2020-11-10 13:12:10|38874.79|38874.79|38874.79|38874.79|38874.79|38874.79|38874.79|38874.79|0
1605013940000|2020-11-10 13:12:20|38872.11|38872.11|38872.11|38872.11|38872.11|38872.11|38872.11|38872.11|0
1605013950000|2020-11-10 13:12:30|38864.84|38864.84|38850.29|38850.29|38864.84|38864.84|38850.29|38850.29|0
1605013960000|2020-11-10 13:12:40|38857.56|38857.56|38857.56|38857.56|38857.56|38857.56|38857.56|38857.56|0
1605013970000|2020-11-10 13:12:50|38864.84|38864.84|38866.17|38866.17|38866.17|38866.17|38864.84|38864.84|0
1605013980000|2020-11-10 13:13:00|38863.5|38863.5|38862.16|38862.16|38863.5|38863.5|38862.16|38862.16|0
1605014040000|2020-11-10 13:14:00|38863.5|38863.5|38863.5|38863.5|38866.17|38866.17|38863.5|38863.5|0
1605014050000|2020-11-10 13:14:10|38860.82|38860.82|38860.82|38860.82|38860.82|38860.82|38860.82|38860.82|0
1605014060000|2020-11-10 13:14:20|38853.55|38853.55|38853.55|38853.55|38853.55|38853.55|38853.55|38853.55|0
1605014080000|2020-11-10 13:14:40|38854.88|38854.88|38854.88|38854.88|38854.88|38854.88|38854.88|38854.88|0
1605014100000|2020-11-10 13:15:00|38863.5|38863.5|38863.5|38863.5|38863.5|38863.5|38863.5|38863.5|0
1605014110000|2020-11-10 13:15:10|38859.48|38859.48|38859.48|38859.48|38859.48|38859.48|38859.48|38859.48|0
1605014130000|2020-11-10 13:15:30|38860.82|38860.82|38853.55|38853.55|38860.82|38860.82|38853.55|38853.55|0
1605014170000|2020-11-10 13:16:10|38846.27|38846.27|38850.29|38850.29|38850.29|38850.29|38846.27|38846.27|0
1605014230000|2020-11-10 13:17:10|38848.95|38848.95|38841.68|38841.68|38848.95|38848.95|38841.68|38841.68|0
1605014240000|2020-11-10 13:17:20|38840.34|38840.34|38840.34|38840.34|38840.34|38840.34|38840.34|38840.34|0
1605014250000|2020-11-10 13:17:30|38847.61|38847.61|38847.61|38847.61|38847.61|38847.61|38847.61|38847.61|0
1605014260000|2020-11-10 13:17:40|38850.29|38850.29|38850.29|38850.29|38850.29|38850.29|38850.29|38850.29|0
1605014280000|2020-11-10 13:18:00|38857.56|38857.56|38858.9|38858.9|38858.9|38858.9|38857.56|38857.56|0
1605014310000|2020-11-10 13:18:30|38866.17|38866.17|38868.85|38868.85|38868.85|38868.85|38866.17|38866.17|0
1605014340000|2020-11-10 13:19:00|38866.17|38866.17|38866.17|38866.17|38866.17|38866.17|38866.17|38866.17|0
1605014350000|2020-11-10 13:19:10|38874.79|38874.79|38892.01|38892.01|38892.01|38892.01|38874.79|38874.79|0
1605014360000|2020-11-10 13:19:20|38894.69|38894.69|38894.69|38894.69|38894.69|38894.69|38894.69|38894.69|0
1605014370000|2020-11-10 13:19:30|38892.01|38892.01|38892.01|38892.01|38892.01|38892.01|38892.01|38892.01|0
1605014380000|2020-11-10 13:19:40|38889.33|38889.33|38889.33|38889.33|38889.33|38889.33|38889.33|38889.33|0
1605014410000|2020-11-10 13:20:10|38882.06|38882.06|38889.33|38889.33|38889.33|38889.33|38882.06|38882.06|0
1605014430000|2020-11-10 13:20:30|38896.61|38896.61|38896.61|38896.61|38896.61|38896.61|38896.61|38896.61|0
1605014440000|2020-11-10 13:20:40|38903.88|38903.88|38880.72|38880.72|38903.88|38903.88|38880.72|38880.72|0
1605014450000|2020-11-10 13:20:50|38873.45|38873.45|38870.77|38870.77|38873.45|38873.45|38870.77|38870.77|0
1605014520000|2020-11-10 13:22:00|38878.04|38878.04|38876.71|38876.71|38878.04|38878.04|38876.71|38876.71|0
1605014550000|2020-11-10 13:22:30|38874.03|38874.03|38881.3|38881.3|38881.3|38881.3|38874.03|38874.03|0
1605014560000|2020-11-10 13:22:40|38882.64|38882.64|38883.98|38883.98|38883.98|38883.98|38882.64|38882.64|0
1605014570000|2020-11-10 13:22:50|38885.32|38885.32|38901.2|38901.2|38901.2|38901.2|38885.32|38885.32|0
1605014590000|2020-11-10 13:23:10|38902.54|38902.54|38902.54|38902.54|38902.54|38902.54|38902.54|38902.54|0
1605014600000|2020-11-10 13:23:20|38895.27|38895.27|38893.93|38893.93|38895.27|38895.27|38893.93|38893.93|0
1605014610000|2020-11-10 13:23:30|38892.59|38892.59|38892.59|38892.59|38892.59|38892.59|38892.59|38892.59|0
1605014620000|2020-11-10 13:23:40|38891.25|38891.25|38898.53|38898.53|38898.53|38898.53|38891.25|38891.25|0
1605014630000|2020-11-10 13:23:50|38899.87|38899.87|38885.32|38885.32|38899.87|38899.87|38885.32|38885.32|0
1605014650000|2020-11-10 13:24:10|38886.66|38886.66|38902.54|38902.54|38902.54|38902.54|38886.66|38886.66|0
1605014670000|2020-11-10 13:24:30|38909.82|38909.82|38907.14|38907.14|38909.82|38909.82|38905.8|38905.8|0
1605014720000|2020-11-10 13:25:20|38908.48|38908.48|38908.48|38908.48|38908.48|38908.48|38908.48|38908.48|0
1605014740000|2020-11-10 13:25:40|38909.82|38909.82|38909.82|38909.82|38909.82|38909.82|38909.82|38909.82|0
1605014800000|2020-11-10 13:26:40|38908.48|38908.48|38908.48|38908.48|38915.75|38915.75|38908.48|38908.48|0
1605014850000|2020-11-10 13:27:30|38905.8|38905.8|38904.46|38904.46|38905.8|38905.8|38904.46|38904.46|0
1605014870000|2020-11-10 13:27:50|38905.09|38905.09|38904.46|38904.46|38905.09|38905.09|38904.46|38904.46|0
1605014880000|2020-11-10 13:28:00|38920.35|38920.35|38920.35|38920.35|38920.35|38920.35|38920.35|38920.35|0
1605014890000|2020-11-10 13:28:10|38921.69|38921.69|38925.7|38925.7|38925.7|38925.7|38921.69|38921.69|0
1605014910000|2020-11-10 13:28:30|38926.33|38926.33|38926.33|38926.33|38926.33|38926.33|38926.33|38926.33|0
1605014920000|2020-11-10 13:28:40|38927.67|38927.67|38929.01|38929.01|38929.01|38929.01|38927.67|38927.67|0
1605014930000|2020-11-10 13:28:50|38950.83|38950.83|38954.85|38954.85|38954.85|38954.85|38950.83|38950.83|0
1605014940000|2020-11-10 13:29:00|38956.19|38956.19|38956.19|38956.19|38956.19|38956.19|38956.19|38956.19|0
1605014950000|2020-11-10 13:29:10|38948.91|38948.91|38946.23|38946.23|38948.91|38948.91|38946.23|38946.23|0
1605014960000|2020-11-10 13:29:20|38948.91|38948.91|38948.91|38948.91|38948.91|38948.91|38948.91|38948.91|0
1605014970000|2020-11-10 13:29:30|38947.57|38947.57|38947.57|38947.57|38947.57|38947.57|38947.57|38947.57|0
1605014990000|2020-11-10 13:29:50|38954.85|38954.85|38946.94|38946.94|38954.85|38954.85|38946.94|38946.94|0
1605015000000|2020-11-10 13:30:00|38948.28|38948.28|38956.9|38956.9|38956.9|38956.9|38948.28|38948.28|0
1605015010000|2020-11-10 13:30:10|38949.62|38949.62|38949.62|38949.62|38949.62|38949.62|38949.62|38949.62|0
1605015030000|2020-11-10 13:30:30|38942.35|38942.35|38942.35|38942.35|38942.35|38942.35|38942.35|38942.35|0
1605015040000|2020-11-10 13:30:40|38949.62|38949.62|38949.62|38949.62|38949.62|38949.62|38949.62|38949.62|0
1605015060000|2020-11-10 13:31:00|38956.9|38956.9|38956.9|38956.9|38956.9|38956.9|38956.9|38956.9|0
1605015080000|2020-11-10 13:31:20|38955.56|38955.56|38941.01|38941.01|38955.56|38955.56|38941.01|38941.01|0
1605015120000|2020-11-10 13:32:00|38939.67|38939.67|38938.33|38938.33|38939.67|38939.67|38936.99|38936.99|0
1605015130000|2020-11-10 13:32:10|38935.65|38935.65|38935.65|38935.65|38935.65|38935.65|38935.65|38935.65|0
1605015160000|2020-11-10 13:32:40|38934.32|38934.32|38934.32|38934.32|38934.32|38934.32|38934.32|38934.32|0
1605015170000|2020-11-10 13:32:50|38932.98|38932.98|38932.98|38932.98|38932.98|38932.98|38932.98|38932.98|0
1605015180000|2020-11-10 13:33:00|38925.7|38925.7|38917.09|38917.09|38925.7|38925.7|38917.09|38917.09|0
1605015190000|2020-11-10 13:33:10|38914.41|38914.41|38914.41|38914.41|38914.41|38914.41|38914.41|38914.41|0
1605015230000|2020-11-10 13:33:50|38913.08|38913.08|38914.41|38914.41|38914.41|38914.41|38913.08|38913.08|0
1605015240000|2020-11-10 13:34:00|38936.24|38936.24|38928.96|38928.96|38936.24|38936.24|38928.96|38928.96|0
1605015250000|2020-11-10 13:34:10|38930.3|38930.3|38923.03|38923.03|38930.3|38930.3|38923.03|38923.03|0
1605015270000|2020-11-10 13:34:30|38930.3|38930.3|38931.64|38931.64|38931.64|38931.64|38930.3|38930.3|0
1605015280000|2020-11-10 13:34:40|38924.37|38924.37|38924.37|38924.37|38924.37|38924.37|38924.37|38924.37|0
1605015290000|2020-11-10 13:34:50|38917.09|38917.09|38917.09|38917.09|38917.09|38917.09|38917.09|38917.09|0
1605015310000|2020-11-10 13:35:10|38914.41|38914.41|38914.41|38914.41|38914.41|38914.41|38914.41|38914.41|0
1605015320000|2020-11-10 13:35:20|38915.75|38915.75|38918.43|38918.43|38918.43|38918.43|38915.75|38915.75|0
1605015340000|2020-11-10 13:35:40|38932.98|38932.98|38923.03|38923.03|38932.98|38932.98|38923.03|38923.03|0
1605015360000|2020-11-10 13:36:00|38921.69|38921.69|38921.69|38921.69|38921.69|38921.69|38920.35|38920.35|0
1605015380000|2020-11-10 13:36:20|38928.96|38928.96|38928.96|38928.96|38928.96|38928.96|38928.96|38928.96|0
1605015400000|2020-11-10 13:36:40|38930.3|38930.3|38932.98|38932.98|38932.98|38932.98|38930.3|38930.3|0
1605015410000|2020-11-10 13:36:50|38940.25|38940.25|38940.25|38940.25|38940.25|38940.25|38938.91|38938.91|0
1605015420000|2020-11-10 13:37:00|38947.53|38947.53|38947.53|38947.53|38947.53|38947.53|38947.53|38947.53|0
1605015430000|2020-11-10 13:37:10|38940.25|38940.25|38941.59|38941.59|38941.59|38941.59|38940.25|38940.25|0
1605015440000|2020-11-10 13:37:20|38940.25|38940.25|38937.57|38937.57|38940.25|38940.25|38937.57|38937.57|0
1605015450000|2020-11-10 13:37:30|38933.56|38933.56|38933.56|38933.56|38933.56|38933.56|38933.56|38933.56|0
1605015460000|2020-11-10 13:37:40|38940.83|38940.83|38933.56|38933.56|38940.83|38940.83|38933.56|38933.56|0
1605015470000|2020-11-10 13:37:50|38931.54|38931.54|38931.54|38931.54|38931.54|38931.54|38931.54|38931.54|0
1605015490000|2020-11-10 13:38:10|38928.86|38928.86|38936.13|38936.13|38936.13|38936.13|38928.86|38928.86|0
1605015500000|2020-11-10 13:38:20|38928.86|38928.86|38936.13|38936.13|38936.13|38936.13|38928.86|38928.86|0
1605015520000|2020-11-10 13:38:40|38937.47|38937.47|38937.47|38937.47|38937.47|38937.47|38937.47|38937.47|0
1605015530000|2020-11-10 13:38:50|38946.08|38946.08|38938.81|38938.81|38946.08|38946.08|38938.81|38938.81|0
1605015540000|2020-11-10 13:39:00|38940.15|38940.15|38940.15|38940.15|38940.15|38940.15|38940.15|38940.15|0
1605015570000|2020-11-10 13:39:30|38938.81|38938.81|38937.47|38937.47|38938.81|38938.81|38937.47|38937.47|0
1605015590000|2020-11-10 13:39:50|38944.75|38944.75|38944.75|38944.75|38944.75|38944.75|38944.75|38944.75|0
1605015610000|2020-11-10 13:40:10|38943.41|38943.41|38943.41|38943.41|38943.41|38943.41|38943.41|38943.41|0
1605015620000|2020-11-10 13:40:20|38944.04|38944.04|38949.97|38949.97|38949.97|38949.97|38942.7|38942.7|0
1605015640000|2020-11-10 13:40:40|38951.31|38951.31|38952.65|38952.65|38952.65|38952.65|38951.31|38951.31|0
1605015650000|2020-11-10 13:40:50|38951.31|38951.31|38952.65|38952.65|38952.65|38952.65|38951.31|38951.31|0
1605015680000|2020-11-10 13:41:20|38953.99|38953.99|38953.99|38953.99|38953.99|38953.99|38953.99|38953.99|0
1605015690000|2020-11-10 13:41:30|38961.26|38961.26|38961.26|38961.26|38961.26|38961.26|38961.26|38961.26|0
1605015710000|2020-11-10 13:41:50|38962.6|38962.6|38962.6|38962.6|38962.6|38962.6|38962.6|38962.6|0
1605015720000|2020-11-10 13:42:00|38969.87|38969.87|38955.32|38955.32|38969.87|38969.87|38955.32|38955.32|0
1605015740000|2020-11-10 13:42:20|38962.6|38962.6|38965.28|38965.28|38965.28|38965.28|38962.6|38962.6|0
1605015750000|2020-11-10 13:42:30|38966.61|38966.61|38965.28|38965.28|38966.61|38966.61|38965.28|38965.28|0
1605015770000|2020-11-10 13:42:50|38972.55|38972.55|38972.55|38972.55|38972.55|38972.55|38972.55|38972.55|0
1605015780000|2020-11-10 13:43:00|38973.89|38973.89|38981.16|38981.16|38981.16|38981.16|38973.89|38973.89|0
1605015810000|2020-11-10 13:43:30|38973.89|38973.89|38973.89|38973.89|38973.89|38973.89|38973.89|38973.89|0
1605015820000|2020-11-10 13:43:40|38972.55|38972.55|38971.21|38971.21|38972.55|38972.55|38971.21|38971.21|0
1605015840000|2020-11-10 13:44:00|38978.49|38978.49|38981.16|38981.16|38981.16|38981.16|38978.49|38978.49|0
1605015860000|2020-11-10 13:44:20|38988.44|38988.44|38985.76|38985.76|38988.44|38988.44|38985.76|38985.76|0
1605015880000|2020-11-10 13:44:40|38984.42|38984.42|38984.42|38984.42|38984.42|38984.42|38984.42|38984.42|0
1605015890000|2020-11-10 13:44:50|38983.08|38983.08|38959.92|38959.92|38983.08|38983.08|38959.92|38959.92|0
1605015960000|2020-11-10 13:46:00|38961.26|38961.26|38961.26|38961.26|38961.26|38961.26|38961.26|38961.26|0
1605016010000|2020-11-10 13:46:50|38958.58|38958.58|38958.58|38958.58|38958.58|38958.58|38958.58|38958.58|0
1605016040000|2020-11-10 13:47:20|38965.86|38965.86|38973.13|38973.13|38973.13|38973.13|38965.86|38965.86|0
1605016050000|2020-11-10 13:47:30|38965.86|38965.86|38973.13|38973.13|38973.13|38973.13|38965.86|38965.86|0
1605016060000|2020-11-10 13:47:40|38974.47|38974.47|38975.81|38975.81|38975.81|38975.81|38974.47|38974.47|0
1605016070000|2020-11-10 13:47:50|38973.13|38973.13|38971.79|38971.79|38973.13|38973.13|38971.79|38971.79|0
1605016080000|2020-11-10 13:48:00|38979.07|38979.07|38979.07|38979.07|38979.07|38979.07|38979.07|38979.07|0
1605016090000|2020-11-10 13:48:10|38971.79|38971.79|38963.18|38963.18|38977.73|38977.73|38963.18|38963.18|0
1605016110000|2020-11-10 13:48:30|38961.84|38961.84|38961.84|38961.84|38961.84|38961.84|38961.84|38961.84|0
1605016120000|2020-11-10 13:48:40|38969.11|38969.11|38971.79|38971.79|38971.79|38971.79|38969.11|38969.11|0
1605016130000|2020-11-10 13:48:50|38979.07|38979.07|38986.34|38986.34|38986.34|38986.34|38979.07|38979.07|0
1605016140000|2020-11-10 13:49:00|38985|38985|38970.45|38970.45|38985|38985|38970.45|38970.45|0
1605016150000|2020-11-10 13:49:10|38963.18|38963.18|38948.63|38948.63|38970.45|38970.45|38948.63|38948.63|0
1605016160000|2020-11-10 13:49:20|38955.91|38955.91|38954.57|38954.57|38961.84|38961.84|38954.57|38954.57|0
1605016170000|2020-11-10 13:49:30|38947.29|38947.29|38940.02|38940.02|38947.29|38947.29|38932.75|38932.75|0
1605016180000|2020-11-10 13:49:40|38947.29|38947.29|38932.75|38932.75|38947.29|38947.29|38932.75|38932.75|0
1605016190000|2020-11-10 13:49:50|38940.02|38940.02|38940.02|38940.02|38940.02|38940.02|38932.75|38932.75|0
1605016200000|2020-11-10 13:50:00|38941.36|38941.36|38928.15|38928.15|38941.36|38941.36|38926.81|38926.81|0
1605016210000|2020-11-10 13:50:10|38929.49|38929.49|38929.49|38929.49|38929.49|38929.49|38929.49|38929.49|0
1605016220000|2020-11-10 13:50:20|38922.21|38922.21|38922.21|38922.21|38922.21|38922.21|38922.21|38922.21|0
1605016230000|2020-11-10 13:50:30|38914.94|38914.94|38885.84|38885.84|38914.94|38914.94|38878.57|38878.57|0
1605016240000|2020-11-10 13:50:40|38878.57|38878.57|38864.02|38864.02|38878.57|38878.57|38864.02|38864.02|0
1605016250000|2020-11-10 13:50:50|38885.84|38885.84|38893.12|38893.12|38893.12|38893.12|38885.84|38885.84|0
1605016260000|2020-11-10 13:51:00|38900.39|38900.39|38903.07|38903.07|38910.34|38910.34|38893.12|38893.12|0
1605016270000|2020-11-10 13:51:10|38910.34|38910.34|38903.07|38903.07|38917.62|38917.62|38895.8|38895.8|0
1605016280000|2020-11-10 13:51:20|38901.73|38901.73|38916.28|38916.28|38916.28|38916.28|38901.73|38901.73|0
1605016290000|2020-11-10 13:51:30|38909|38909|38901.73|38901.73|38909|38909|38901.73|38901.73|0
1605016310000|2020-11-10 13:51:50|38894.46|38894.46|38894.46|38894.46|38894.46|38894.46|38894.46|38894.46|0
1605016320000|2020-11-10 13:52:00|38893.12|38893.12|38885.84|38885.84|38900.39|38900.39|38885.84|38885.84|0
1605016330000|2020-11-10 13:52:10|38871.3|38871.3|38871.3|38871.3|38871.3|38871.3|38871.3|38871.3|0
1605016340000|2020-11-10 13:52:20|38869.96|38869.96|38864.02|38864.02|38869.96|38869.96|38862.68|38862.68|0
1605016350000|2020-11-10 13:52:30|38865.36|38865.36|38866.7|38866.7|38879.91|38879.91|38865.36|38865.36|0
1605016360000|2020-11-10 13:52:40|38868.04|38868.04|38882.59|38882.59|38882.59|38882.59|38868.04|38868.04|0
1605016370000|2020-11-10 13:52:50|38875.31|38875.31|38875.31|38875.31|38875.31|38875.31|38875.31|38875.31|0
1605016380000|2020-11-10 13:53:00|38860.76|38860.76|38866.7|38866.7|38868.04|38868.04|38859.43|38859.43|0
1605016390000|2020-11-10 13:53:10|38865.36|38865.36|38865.36|38865.36|38865.36|38865.36|38865.36|38865.36|0
1605016400000|2020-11-10 13:53:20|38858.09|38858.09|38865.36|38865.36|38865.36|38865.36|38858.09|38858.09|0
1605016410000|2020-11-10 13:53:30|38872.64|38872.64|38879.91|38879.91|38879.91|38879.91|38865.36|38865.36|0
1605016420000|2020-11-10 13:53:40|38865.36|38865.36|38858.67|38858.67|38872.64|38872.64|38858.67|38858.67|0
1605016430000|2020-11-10 13:53:50|38860.01|38860.01|38860.01|38860.01|38860.01|38860.01|38860.01|38860.01|0
1605016440000|2020-11-10 13:54:00|38858.67|38858.67|38858.67|38858.67|38858.67|38858.67|38858.67|38858.67|0
1605016450000|2020-11-10 13:54:10|38860.01|38860.01|38867.28|38867.28|38874.55|38874.55|38860.01|38860.01|0
1605016480000|2020-11-10 13:54:40|38863.26|38863.26|38863.26|38863.26|38863.26|38863.26|38863.26|38863.26|0
1605016500000|2020-11-10 13:55:00|38870.54|38870.54|38870.54|38870.54|38870.54|38870.54|38870.54|38870.54|0
1605016520000|2020-11-10 13:55:20|38863.26|38863.26|38848.72|38848.72|38863.26|38863.26|38848.72|38848.72|0
1605016530000|2020-11-10 13:55:30|38841.44|38841.44|38834.17|38834.17|38841.44|38841.44|38834.17|38834.17|0
1605016540000|2020-11-10 13:55:40|38835.51|38835.51|38845.46|38845.46|38845.46|38845.46|38835.51|38835.51|0
1605016550000|2020-11-10 13:55:50|38838.19|38838.19|38838.19|38838.19|38838.19|38838.19|38838.19|38838.19|0
1605016570000|2020-11-10 13:56:10|38839.52|38839.52|38839.52|38839.52|38839.52|38839.52|38839.52|38839.52|0
1605016580000|2020-11-10 13:56:20|38854.07|38854.07|38875.89|38875.89|38875.89|38875.89|38854.07|38854.07|0
1605016590000|2020-11-10 13:56:30|38877.23|38877.23|38870.24|38870.24|38877.23|38877.23|38868.62|38868.62|0
1605016610000|2020-11-10 13:56:50|38884.78|38884.78|38892.06|38892.06|38892.06|38892.06|38884.78|38884.78|0
1605016620000|2020-11-10 13:57:00|38889.38|38889.38|38883.45|38883.45|38897.99|38897.99|38883.45|38883.45|0
1605016630000|2020-11-10 13:57:10|38884.78|38884.78|38884.78|38884.78|38884.78|38884.78|38884.78|38884.78|0
1605016650000|2020-11-10 13:57:30|38870.24|38870.24|38855.69|38855.69|38870.24|38870.24|38855.69|38855.69|0
1605016660000|2020-11-10 13:57:40|38854.35|38854.35|38854.35|38854.35|38854.35|38854.35|38854.35|38854.35|0
1605016670000|2020-11-10 13:57:50|38855.69|38855.69|38862.96|38862.96|38862.96|38862.96|38855.69|38855.69|0
1605016680000|2020-11-10 13:58:00|38870.24|38870.24|38869.61|38869.61|38870.24|38870.24|38869.61|38869.61|0
1605016690000|2020-11-10 13:58:10|38863.67|38863.67|38862.33|38862.33|38863.67|38863.67|38862.33|38862.33|0
1605016700000|2020-11-10 13:58:20|38847.79|38847.79|38872.29|38872.29|38872.29|38872.29|38847.79|38847.79|0
1605016710000|2020-11-10 13:58:30|38865.01|38865.01|38866.35|38866.35|38866.35|38866.35|38865.01|38865.01|0
1605016720000|2020-11-10 13:58:40|38859.08|38859.08|38861.75|38861.75|38861.75|38861.75|38859.08|38859.08|0
1605016730000|2020-11-10 13:58:50|38860.42|38860.42|38860.42|38860.42|38860.42|38860.42|38860.42|38860.42|0
1605016740000|2020-11-10 13:59:00|38874.96|38874.96|38876.3|38876.3|38876.3|38876.3|38874.96|38874.96|0
1605016750000|2020-11-10 13:59:10|38877.64|38877.64|38887.59|38887.59|38887.59|38887.59|38877.64|38877.64|0
1605016760000|2020-11-10 13:59:20|38894.87|38894.87|38896.2|38896.2|38896.2|38896.2|38894.87|38894.87|0
1605016770000|2020-11-10 13:59:30|38893.53|38893.53|38894.87|38894.87|38894.87|38894.87|38893.53|38893.53|0
1605016810000|2020-11-10 14:00:10|38893.53|38893.53|38892.19|38892.19|38893.53|38893.53|38892.19|38892.19|0
1605016830000|2020-11-10 14:00:30|38855.82|38855.82|38860.42|38860.42|38860.42|38860.42|38853.14|38853.14|0
1605016860000|2020-11-10 14:01:00|38853.14|38853.14|38853.14|38853.14|38853.14|38853.14|38853.14|38853.14|0
1605016870000|2020-11-10 14:01:10|38860.42|38860.42|38867.06|38867.06|38867.69|38867.69|38860.42|38860.42|0
1605016880000|2020-11-10 14:01:20|38874.33|38874.33|38877.01|38877.01|38877.01|38877.01|38874.33|38874.33|0
1605016890000|2020-11-10 14:01:30|38875.67|38875.67|38869.74|38869.74|38877.01|38877.01|38869.74|38869.74|0
1605016910000|2020-11-10 14:01:50|38868.4|38868.4|38868.4|38868.4|38868.4|38868.4|38868.4|38868.4|0
1605016920000|2020-11-10 14:02:00|38869.61|38869.61|38870.02|38870.02|38870.02|38870.02|38869.61|38869.61|0
1605016930000|2020-11-10 14:02:10|38867.34|38867.34|38867.34|38867.34|38867.34|38867.34|38867.34|38867.34|0
1605016940000|2020-11-10 14:02:20|38860.07|38860.07|38860.07|38860.07|38860.07|38860.07|38860.07|38860.07|0
1605016950000|2020-11-10 14:02:30|38852.79|38852.79|38836.91|38836.91|38852.79|38852.79|38836.91|38836.91|0
1605016960000|2020-11-10 14:02:40|38829.63|38829.63|38836.91|38836.91|38836.91|38836.91|38829.63|38829.63|0
1605016970000|2020-11-10 14:02:50|38835.57|38835.57|38835.57|38835.57|38835.57|38835.57|38835.57|38835.57|0
1605016980000|2020-11-10 14:03:00|38834.23|38834.23|38832.89|38832.89|38834.23|38834.23|38832.89|38832.89|0
1605016990000|2020-11-10 14:03:10|38840.16|38840.16|38832.89|38832.89|38840.16|38840.16|38832.89|38832.89|0
1605017000000|2020-11-10 14:03:20|38825.62|38825.62|38826.95|38826.95|38826.95|38826.95|38825.62|38825.62|0
1605017010000|2020-11-10 14:03:30|38828.29|38828.29|38813.75|38813.75|38828.29|38828.29|38813.75|38813.75|0
1605017020000|2020-11-10 14:03:40|38806.47|38806.47|38799.2|38799.2|38806.47|38806.47|38799.2|38799.2|0
1605017030000|2020-11-10 14:03:50|38791.92|38791.92|38799.2|38799.2|38799.2|38799.2|38791.92|38791.92|0
1605017040000|2020-11-10 14:04:00|38796.52|38796.52|38791.92|38791.92|38797.86|38797.86|38790.59|38790.59|0
1605017080000|2020-11-10 14:04:40|38790.59|38790.59|38776.04|38776.04|38790.59|38790.59|38776.04|38776.04|0
1605017090000|2020-11-10 14:04:50|38774.7|38774.7|38774.7|38774.7|38774.7|38774.7|38774.7|38774.7|0
1605017100000|2020-11-10 14:05:00|38776.04|38776.04|38776.04|38776.04|38776.04|38776.04|38776.04|38776.04|0
1605017110000|2020-11-10 14:05:10|38783.31|38783.31|38791.92|38791.92|38791.92|38791.92|38783.31|38783.31|0
1605017120000|2020-11-10 14:05:20|38784.65|38784.65|38791.92|38791.92|38791.92|38791.92|38784.65|38784.65|0
1605017130000|2020-11-10 14:05:30|38799.2|38799.2|38793.26|38793.26|38799.2|38799.2|38793.26|38793.26|0
1605017140000|2020-11-10 14:05:40|38800.54|38800.54|38805.13|38805.13|38807.81|38807.81|38800.54|38800.54|0
1605017150000|2020-11-10 14:05:50|38797.86|38797.86|38799.48|38799.48|38799.48|38799.48|38797.86|38797.86|0
1605017160000|2020-11-10 14:06:00|38800.82|38800.82|38800.82|38800.82|38800.82|38800.82|38800.82|38800.82|0
1605017200000|2020-11-10 14:06:40|38799.48|38799.48|38799.48|38799.48|38799.48|38799.48|38799.48|38799.48|0
1605017220000|2020-11-10 14:07:00|38800.82|38800.82|38794.88|38794.88|38800.82|38800.82|38793.54|38793.54|0
1605017230000|2020-11-10 14:07:10|38809.43|38809.43|38812.1|38812.1|38812.1|38812.1|38809.43|38809.43|0
1605017240000|2020-11-10 14:07:20|38804.83|38804.83|38806.17|38806.17|38806.17|38806.17|38804.83|38804.83|0
1605017250000|2020-11-10 14:07:30|38798.9|38798.9|38806.17|38806.17|38806.17|38806.17|38798.9|38798.9|0
1605017260000|2020-11-10 14:07:40|38807.51|38807.51|38807.51|38807.51|38807.51|38807.51|38807.51|38807.51|0
1605017290000|2020-11-10 14:08:10|38814.78|38814.78|38816.12|38816.12|38816.12|38816.12|38814.78|38814.78|0
1605017300000|2020-11-10 14:08:20|38808.85|38808.85|38808.85|38808.85|38808.85|38808.85|38807.51|38807.51|0
1605017320000|2020-11-10 14:08:40|38807.51|38807.51|38808.85|38808.85|38808.85|38808.85|38807.51|38807.51|0
1605017330000|2020-11-10 14:08:50|38816.12|38816.12|38816.12|38816.12|38816.12|38816.12|38816.12|38816.12|0
1605017340000|2020-11-10 14:09:00|38814.78|38814.78|38810.77|38810.77|38814.78|38814.78|38810.77|38810.77|0
1605017350000|2020-11-10 14:09:10|38808.09|38808.09|38808.09|38808.09|38808.09|38808.09|38808.09|38808.09|0
1605017380000|2020-11-10 14:09:40|38806.75|38806.75|38806.75|38806.75|38806.75|38806.75|38806.75|38806.75|0
1605017390000|2020-11-10 14:09:50|38792.2|38792.2|38789.53|38789.53|38792.2|38792.2|38789.53|38789.53|0
1605017400000|2020-11-10 14:10:00|38788.19|38788.19|38786.85|38786.85|38788.19|38788.19|38786.85|38786.85|0
1605017420000|2020-11-10 14:10:20|38794.12|38794.12|38794.12|38794.12|38794.12|38794.12|38794.12|38794.12|0
1605017430000|2020-11-10 14:10:30|38796.8|38796.8|38800.82|38800.82|38800.82|38800.82|38796.8|38796.8|0
1605017440000|2020-11-10 14:10:40|38802.15|38802.15|38812.1|38812.1|38812.1|38812.1|38802.15|38802.15|0
1605017450000|2020-11-10 14:10:50|38819.38|38819.38|38820.72|38820.72|38820.72|38820.72|38819.38|38819.38|0
1605017460000|2020-11-10 14:11:00|38823.39|38823.39|38824.73|38824.73|38824.73|38824.73|38823.39|38823.39|0
1605017470000|2020-11-10 14:11:10|38823.39|38823.39|38823.39|38823.39|38823.39|38823.39|38823.39|38823.39|0
1605017480000|2020-11-10 14:11:20|38816.12|38816.12|38816.12|38816.12|38816.12|38816.12|38816.12|38816.12|0
1605017490000|2020-11-10 14:11:30|38818.8|38818.8|38818.8|38818.8|38818.8|38818.8|38818.8|38818.8|0
1605017500000|2020-11-10 14:11:40|38817.46|38817.46|38814.78|38814.78|38817.46|38817.46|38814.78|38814.78|0
1605017510000|2020-11-10 14:11:50|38813.44|38813.44|38813.44|38813.44|38813.44|38813.44|38813.44|38813.44|0
1605017530000|2020-11-10 14:12:10|38812.1|38812.1|38800.23|38800.23|38814.78|38814.78|38800.23|38800.23|0
1605017540000|2020-11-10 14:12:20|38807.51|38807.51|38807.51|38807.51|38807.51|38807.51|38807.51|38807.51|0
1605017560000|2020-11-10 14:12:40|38808.14|38808.14|38800.15|38800.15|38808.14|38808.14|38800.15|38800.15|0
1605017570000|2020-11-10 14:12:50|38807.43|38807.43|38818.72|38818.72|38818.72|38818.72|38807.43|38807.43|0
1605017580000|2020-11-10 14:13:00|38825.99|38825.99|38823.31|38823.31|38825.99|38825.99|38823.31|38823.31|0
1605017590000|2020-11-10 14:13:10|38821.97|38821.97|38821.97|38821.97|38821.97|38821.97|38821.97|38821.97|0
1605017600000|2020-11-10 14:13:20|38823.31|38823.31|38823.31|38823.31|38823.31|38823.31|38823.31|38823.31|0
1605017620000|2020-11-10 14:13:40|38816.04|38816.04|38816.04|38816.04|38816.04|38816.04|38816.04|38816.04|0
1605017650000|2020-11-10 14:14:10|38817.38|38817.38|38824.65|38824.65|38824.65|38824.65|38817.38|38817.38|0
1605017680000|2020-11-10 14:14:40|38825.99|38825.99|38828.67|38828.67|38828.67|38828.67|38825.99|38825.99|0
1605017690000|2020-11-10 14:14:50|38827.33|38827.33|38825.06|38825.06|38827.33|38827.33|38823.31|38823.31|0
1605017710000|2020-11-10 14:15:10|38832.33|38832.33|38833.67|38833.67|38833.67|38833.67|38832.33|38832.33|0
1605017720000|2020-11-10 14:15:20|38826.39|38826.39|38826.39|38826.39|38826.39|38826.39|38826.39|38826.39|0
1605017730000|2020-11-10 14:15:30|38827.73|38827.73|38826.39|38826.39|38827.73|38827.73|38826.39|38826.39|0
1605017740000|2020-11-10 14:15:40|38819.12|38819.12|38811.85|38811.85|38819.12|38819.12|38811.85|38811.85|0
1605017750000|2020-11-10 14:15:50|38819.12|38819.12|38819.12|38819.12|38819.12|38819.12|38819.12|38819.12|0
1605017760000|2020-11-10 14:16:00|38811.85|38811.85|38811.85|38811.85|38811.85|38811.85|38811.85|38811.85|0
1605017770000|2020-11-10 14:16:10|38819.12|38819.12|38819.12|38819.12|38819.12|38819.12|38819.12|38819.12|0
1605017790000|2020-11-10 14:16:30|38811.85|38811.85|38810.51|38810.51|38811.85|38811.85|38810.51|38810.51|0
1605017820000|2020-11-10 14:17:00|38809.17|38809.17|38807.83|38807.83|38809.17|38809.17|38807.83|38807.83|0
1605017830000|2020-11-10 14:17:10|38815.1|38815.1|38813.77|38813.77|38815.1|38815.1|38813.77|38813.77|0
1605017840000|2020-11-10 14:17:20|38816.44|38816.44|38816.44|38816.44|38816.44|38816.44|38816.44|38816.44|0
1605017850000|2020-11-10 14:17:30|38809.17|38809.17|38809.17|38809.17|38809.17|38809.17|38809.17|38809.17|0
1605017860000|2020-11-10 14:17:40|38801.89|38801.89|38776.06|38776.06|38801.89|38801.89|38776.06|38776.06|0
1605017870000|2020-11-10 14:17:50|38774.72|38774.72|38774.72|38774.72|38774.72|38774.72|38774.72|38774.72|0
1605017880000|2020-11-10 14:18:00|38773.38|38773.38|38774.72|38774.72|38774.72|38774.72|38773.38|38773.38|0
1605017900000|2020-11-10 14:18:20|38776.06|38776.06|38776.06|38776.06|38776.06|38776.06|38776.06|38776.06|0
1605017910000|2020-11-10 14:18:30|38777.4|38777.4|38766.11|38766.11|38777.4|38777.4|38766.11|38766.11|0
1605017920000|2020-11-10 14:18:40|38767.44|38767.44|38767.44|38767.44|38767.44|38767.44|38767.44|38767.44|0
1605017940000|2020-11-10 14:19:00|38760.17|38760.17|38760.17|38760.17|38760.17|38760.17|38760.17|38760.17|0
1605017950000|2020-11-10 14:19:10|38757.49|38757.49|38758.83|38758.83|38758.83|38758.83|38757.49|38757.49|0
1605017960000|2020-11-10 14:19:20|38757.49|38757.49|38751.56|38751.56|38757.49|38757.49|38750.22|38750.22|0
1605017980000|2020-11-10 14:19:40|38752.9|38752.9|38753.71|38753.71|38753.71|38753.71|38752.9|38752.9|0
1605017990000|2020-11-10 14:19:50|38760.98|38760.98|38768.25|38768.25|38768.25|38768.25|38760.98|38760.98|0
1605018000000|2020-11-10 14:20:00|38766.91|38766.91|38762.32|38762.32|38768.25|38768.25|38759.64|38759.64|0
1605018010000|2020-11-10 14:20:10|38763.66|38763.66|38767.67|38767.67|38767.67|38767.67|38763.66|38763.66|0
1605018030000|2020-11-10 14:20:30|38769.01|38769.01|38761.74|38761.74|38769.01|38769.01|38761.74|38761.74|0
1605018040000|2020-11-10 14:20:40|38769.01|38769.01|38769.01|38769.01|38769.01|38769.01|38769.01|38769.01|0
1605018060000|2020-11-10 14:21:00|38776.29|38776.29|38776.29|38776.29|38776.29|38776.29|38776.29|38776.29|0
1605018080000|2020-11-10 14:21:20|38783.56|38783.56|38783.56|38783.56|38783.56|38783.56|38783.56|38783.56|0
1605018090000|2020-11-10 14:21:30|38776.29|38776.29|38776.29|38776.29|38776.29|38776.29|38776.29|38776.29|0
1605018100000|2020-11-10 14:21:40|38769.01|38769.01|38769.01|38769.01|38769.01|38769.01|38769.01|38769.01|0
1605018110000|2020-11-10 14:21:50|38761.74|38761.74|38732.64|38732.64|38761.74|38761.74|38732.64|38732.64|0
1605018120000|2020-11-10 14:22:00|38733.98|38733.98|38731.3|38731.3|38733.98|38733.98|38731.3|38731.3|0
1605018130000|2020-11-10 14:22:10|38732.64|38732.64|38732.64|38732.64|38732.64|38732.64|38732.64|38732.64|0
1605018140000|2020-11-10 14:22:20|38729.96|38729.96|38715.42|38715.42|38729.96|38729.96|38715.42|38715.42|0
1605018150000|2020-11-10 14:22:30|38714.08|38714.08|38704.13|38704.13|38714.08|38714.08|38704.13|38704.13|0
1605018170000|2020-11-10 14:22:50|38718.68|38718.68|38711.4|38711.4|38718.68|38718.68|38711.4|38711.4|0
1605018180000|2020-11-10 14:23:00|38712.74|38712.74|38712.74|38712.74|38712.74|38712.74|38712.74|38712.74|0
1605018190000|2020-11-10 14:23:10|38711.4|38711.4|38725.95|38725.95|38725.95|38725.95|38711.4|38711.4|0
1605018200000|2020-11-10 14:23:20|38718.68|38718.68|38710.06|38710.06|38718.68|38718.68|38710.06|38710.06|0
1605018210000|2020-11-10 14:23:30|38724.61|38724.61|38724.61|38724.61|38724.61|38724.61|38724.61|38724.61|0
1605018220000|2020-11-10 14:23:40|38720.59|38720.59|38720.59|38720.59|38720.59|38720.59|38720.59|38720.59|0
1605018230000|2020-11-10 14:23:50|38713.32|38713.32|38705.52|38705.52|38714.13|38714.13|38705.52|38705.52|0
1605018240000|2020-11-10 14:24:00|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|0
1605018250000|2020-11-10 14:24:10|38706.86|38706.86|38714.13|38714.13|38714.13|38714.13|38706.86|38706.86|0
1605018260000|2020-11-10 14:24:20|38721.4|38721.4|38721.4|38721.4|38721.4|38721.4|38721.4|38721.4|0
1605018270000|2020-11-10 14:24:30|38722.74|38722.74|38693.65|38693.65|38722.74|38722.74|38693.65|38693.65|0
1605018290000|2020-11-10 14:24:50|38690.97|38690.97|38682.36|38682.36|38690.97|38690.97|38682.36|38682.36|0
1605018300000|2020-11-10 14:25:00|38689.63|38689.63|38690.03|38690.03|38690.03|38690.03|38689.63|38689.63|0
1605018310000|2020-11-10 14:25:10|38690.44|38690.44|38697.99|38697.99|38697.99|38697.99|38690.44|38690.44|0
1605018320000|2020-11-10 14:25:20|38699.33|38699.33|38706.6|38706.6|38706.6|38706.6|38699.33|38699.33|0
1605018330000|2020-11-10 14:25:30|38713.88|38713.88|38713.88|38713.88|38713.88|38713.88|38713.88|38713.88|0
1605018350000|2020-11-10 14:25:50|38715.22|38715.22|38709.28|38709.28|38715.22|38715.22|38700.67|38700.67|0
1605018360000|2020-11-10 14:26:00|38707.94|38707.94|38707.94|38707.94|38707.94|38707.94|38707.94|38707.94|0
1605018380000|2020-11-10 14:26:20|38715.22|38715.22|38715.22|38715.22|38715.22|38715.22|38715.22|38715.22|0
1605018390000|2020-11-10 14:26:30|38716.56|38716.56|38716.56|38716.56|38716.56|38716.56|38716.56|38716.56|0
1605018400000|2020-11-10 14:26:40|38715.22|38715.22|38715.22|38715.22|38715.22|38715.22|38715.22|38715.22|0
1605018410000|2020-11-10 14:26:50|38713.88|38713.88|38713.88|38713.88|38713.88|38713.88|38713.88|38713.88|0
1605018420000|2020-11-10 14:27:00|38715.22|38715.22|38722.49|38722.49|38722.49|38722.49|38715.22|38715.22|0
1605018440000|2020-11-10 14:27:20|38723.83|38723.83|38725.17|38725.17|38725.17|38725.17|38723.83|38723.83|0
1605018450000|2020-11-10 14:27:30|38723.83|38723.83|38723.83|38723.83|38723.83|38723.83|38723.83|38723.83|0
1605018470000|2020-11-10 14:27:50|38724.23|38724.23|38726.38|38726.38|38726.38|38726.38|38724.23|38724.23|0
1605018490000|2020-11-10 14:28:10|38727.72|38727.72|38729.06|38729.06|38729.06|38729.06|38727.72|38727.72|0
1605018510000|2020-11-10 14:28:30|38736.33|38736.33|38736.33|38736.33|38736.33|38736.33|38736.33|38736.33|0
1605018520000|2020-11-10 14:28:40|38737.67|38737.67|38753.56|38753.56|38753.56|38753.56|38737.67|38737.67|0
1605018530000|2020-11-10 14:28:50|38760.83|38760.83|38760.83|38760.83|38760.83|38760.83|38760.83|38760.83|0
1605018540000|2020-11-10 14:29:00|38763.51|38763.51|38762.17|38762.17|38763.51|38763.51|38762.17|38762.17|0
1605018550000|2020-11-10 14:29:10|38754.9|38754.9|38764.85|38764.85|38764.85|38764.85|38754.9|38754.9|0
1605018560000|2020-11-10 14:29:20|38772.12|38772.12|38780.73|38780.73|38780.73|38780.73|38772.12|38772.12|0
1605018580000|2020-11-10 14:29:40|38788.01|38788.01|38803.89|38803.89|38803.89|38803.89|38788.01|38788.01|0
1605018590000|2020-11-10 14:29:50|38811.17|38811.17|38792.02|38792.02|38811.17|38811.17|38790.68|38790.68|0
1605018600000|2020-11-10 14:30:00|38806.57|38806.57|38817.86|38817.86|38817.86|38817.86|38806.57|38806.57|0
1605018610000|2020-11-10 14:30:10|38815.18|38815.18|38797.96|38797.96|38815.18|38815.18|38783.41|38783.41|0
1605018620000|2020-11-10 14:30:20|38796.62|38796.62|38782.07|38782.07|38796.62|38796.62|38782.07|38782.07|0
1605018630000|2020-11-10 14:30:30|38774.8|38774.8|38747.62|38747.62|38774.8|38774.8|38747.62|38747.62|0
1605018640000|2020-11-10 14:30:40|38754.9|38754.9|38764.72|38764.72|38764.72|38764.72|38754.9|38754.9|0
1605018650000|2020-11-10 14:30:50|38766.06|38766.06|38774.95|38774.95|38774.95|38774.95|38758.79|38758.79|0
1605018660000|2020-11-10 14:31:00|38796.77|38796.77|38789.85|38789.85|38796.77|38796.77|38787.88|38787.88|0
1605018670000|2020-11-10 14:31:10|38790.48|38790.48|38799.09|38799.09|38799.09|38799.09|38790.48|38790.48|0
1605018680000|2020-11-10 14:31:20|38791.81|38791.81|38791.81|38791.81|38799.09|38799.09|38791.81|38791.81|0
1605018690000|2020-11-10 14:31:30|38799.09|38799.09|38801.11|38801.11|38808.38|38808.38|38799.09|38799.09|0
1605018700000|2020-11-10 14:31:40|38793.84|38793.84|38780.63|38780.63|38793.84|38793.84|38773.35|38773.35|0
1605018710000|2020-11-10 14:31:50|38789.24|38789.24|38803.79|38803.79|38811.06|38811.06|38789.24|38789.24|0
1605018720000|2020-11-10 14:32:00|38796.51|38796.51|38809.72|38809.72|38812.4|38812.4|38795.18|38795.18|0
1605018730000|2020-11-10 14:32:10|38802.45|38802.45|38802.45|38802.45|38802.45|38802.45|38795.18|38795.18|0
1605018740000|2020-11-10 14:32:20|38795.18|38795.18|38807.8|38807.8|38815.08|38815.08|38795.18|38795.18|0
1605018750000|2020-11-10 14:32:30|38806.47|38806.47|38806.47|38806.47|38806.47|38806.47|38806.47|38806.47|0
1605018760000|2020-11-10 14:32:40|38799.19|38799.19|38793.26|38793.26|38799.19|38799.19|38791.92|38791.92|0
1605018770000|2020-11-10 14:32:50|38778.71|38778.71|38793.26|38793.26|38793.26|38793.26|38776.03|38776.03|0
1605018780000|2020-11-10 14:33:00|38785.98|38785.98|38795.93|38795.93|38795.93|38795.93|38785.98|38785.98|0
1605018790000|2020-11-10 14:33:10|38787.32|38787.32|38797.27|38797.27|38797.27|38797.27|38787.32|38787.32|0
1605018800000|2020-11-10 14:33:20|38804.55|38804.55|38813.16|38813.16|38813.16|38813.16|38804.55|38804.55|0
1605018810000|2020-11-10 14:33:30|38814.5|38814.5|38807.22|38807.22|38814.5|38814.5|38807.22|38807.22|0
1605018820000|2020-11-10 14:33:40|38805.88|38805.88|38807.22|38807.22|38807.22|38807.22|38805.88|38805.88|0
1605018840000|2020-11-10 14:34:00|38813.92|38813.92|38796.69|38796.69|38813.92|38813.92|38796.69|38796.69|0
1605018850000|2020-11-10 14:34:10|38789.42|38789.42|38796.69|38796.69|38796.69|38796.69|38789.42|38789.42|0
1605018860000|2020-11-10 14:34:20|38803.96|38803.96|38815.25|38815.25|38815.25|38815.25|38796.69|38796.69|0
1605018870000|2020-11-10 14:34:30|38817.93|38817.93|38817.93|38817.93|38817.93|38817.93|38817.93|38817.93|0
1605018880000|2020-11-10 14:34:40|38813.92|38813.92|38813.92|38813.92|38813.92|38813.92|38813.92|38813.92|0
1605018890000|2020-11-10 14:34:50|38806.64|38806.64|38806.64|38806.64|38806.64|38806.64|38806.64|38806.64|0
1605018900000|2020-11-10 14:35:00|38813.92|38813.92|38789.42|38789.42|38813.92|38813.92|38789.42|38789.42|0
1605018910000|2020-11-10 14:35:10|38788.08|38788.08|38788.08|38788.08|38788.08|38788.08|38788.08|38788.08|0
1605018920000|2020-11-10 14:35:20|38785.4|38785.4|38795.35|38795.35|38795.35|38795.35|38785.4|38785.4|0
1605018930000|2020-11-10 14:35:30|38798.03|38798.03|38805.3|38805.3|38812.58|38812.58|38798.03|38798.03|0
1605018940000|2020-11-10 14:35:40|38806.64|38806.64|38806.64|38806.64|38806.64|38806.64|38806.64|38806.64|0
1605018950000|2020-11-10 14:35:50|38805.3|38805.3|38782.14|38782.14|38805.3|38805.3|38782.14|38782.14|0
1605018960000|2020-11-10 14:36:00|38783.48|38783.48|38812|38812|38812|38812|38783.48|38783.48|0
1605018970000|2020-11-10 14:36:10|38804.72|38804.72|38791.51|38791.51|38804.72|38804.72|38791.51|38791.51|0
1605018980000|2020-11-10 14:36:20|38790.17|38790.17|38791.51|38791.51|38791.51|38791.51|38790.17|38790.17|0
1605018990000|2020-11-10 14:36:30|38784.24|38784.24|38771.61|38771.61|38784.24|38784.24|38771.61|38771.61|0
1605019000000|2020-11-10 14:36:40|38778.89|38778.89|38778.89|38778.89|38778.89|38778.89|38778.89|38778.89|0
1605019010000|2020-11-10 14:36:50|38781.56|38781.56|38780.22|38780.22|38781.56|38781.56|38780.22|38780.22|0
1605019020000|2020-11-10 14:37:00|38781.56|38781.56|38774.29|38774.29|38781.56|38781.56|38774.29|38774.29|0
1605019030000|2020-11-10 14:37:10|38781.56|38781.56|38791.51|38791.51|38791.51|38791.51|38781.56|38781.56|0
1605019040000|2020-11-10 14:37:20|38784.24|38784.24|38776.97|38776.97|38784.24|38784.24|38776.97|38776.97|0
1605019050000|2020-11-10 14:37:30|38774.29|38774.29|38782.9|38782.9|38782.9|38782.9|38774.29|38774.29|0
1605019060000|2020-11-10 14:37:40|38775.63|38775.63|38755.14|38755.14|38776.97|38776.97|38755.14|38755.14|0
1605019070000|2020-11-10 14:37:50|38756.48|38756.48|38775.63|38775.63|38782.9|38782.9|38756.48|38756.48|0
1605019080000|2020-11-10 14:38:00|38782.9|38782.9|38784.92|38784.92|38784.92|38784.92|38782.9|38782.9|0
1605019090000|2020-11-10 14:38:10|38788.94|38788.94|38788.94|38788.94|38788.94|38788.94|38788.94|38788.94|0
1605019110000|2020-11-10 14:38:30|38786.26|38786.26|38793.54|38793.54|38793.54|38793.54|38786.26|38786.26|0
1605019120000|2020-11-10 14:38:40|38794.75|38794.75|38804.05|38804.05|38804.05|38804.05|38794.75|38794.75|0
1605019130000|2020-11-10 14:38:50|38812.54|38812.54|38798.42|38798.42|38812.54|38812.54|38798.42|38798.42|0
1605019140000|2020-11-10 14:39:00|38805.69|38805.69|38810.11|38810.11|38827.33|38827.33|38805.69|38805.69|0
1605019150000|2020-11-10 14:39:10|38802.84|38802.84|38801.5|38801.5|38802.84|38802.84|38801.5|38801.5|0
1605019160000|2020-11-10 14:39:20|38816.04|38816.04|38812.03|38812.03|38816.04|38816.04|38812.03|38812.03|0
1605019170000|2020-11-10 14:39:30|38809.35|38809.35|38822.56|38822.56|38822.56|38822.56|38800.74|38800.74|0
1605019180000|2020-11-10 14:39:40|38829.83|38829.83|38817.96|38817.96|38831.17|38831.17|38816.63|38816.63|0
1605019190000|2020-11-10 14:39:50|38816.63|38816.63|38813.01|38813.01|38817.03|38817.03|38813.01|38813.01|0
1605019210000|2020-11-10 14:40:10|38813.82|38813.82|38807.13|38807.13|38813.82|38813.82|38799.86|38799.86|0
1605019220000|2020-11-10 14:40:20|38799.86|38799.86|38801.19|38801.19|38801.19|38801.19|38799.86|38799.86|0
1605019230000|2020-11-10 14:40:30|38808.47|38808.47|38808.47|38808.47|38808.47|38808.47|38801.19|38801.19|0
1605019240000|2020-11-10 14:40:40|38807.13|38807.13|38818.42|38818.42|38818.42|38818.42|38799.86|38799.86|0
1605019270000|2020-11-10 14:41:10|38815.74|38815.74|38814.4|38814.4|38815.74|38815.74|38814.4|38814.4|0
1605019280000|2020-11-10 14:41:20|38811.73|38811.73|38810.39|38810.39|38811.73|38811.73|38810.39|38810.39|0
1605019290000|2020-11-10 14:41:30|38817.66|38817.66|38817.66|38817.66|38817.66|38817.66|38817.66|38817.66|0
1605019300000|2020-11-10 14:41:40|38820.34|38820.34|38828.95|38828.95|38828.95|38828.95|38820.34|38820.34|0
1605019310000|2020-11-10 14:41:50|38821.68|38821.68|38814.4|38814.4|38821.68|38821.68|38814.4|38814.4|0
1605019320000|2020-11-10 14:42:00|38817.08|38817.08|38832.97|38832.97|38832.97|38832.97|38817.08|38817.08|0
1605019330000|2020-11-10 14:42:10|38834.31|38834.31|38836.98|38836.98|38850.19|38850.19|38834.31|38834.31|0
1605019340000|2020-11-10 14:42:20|38822.44|38822.44|38821.1|38821.1|38828.37|38828.37|38821.1|38821.1|0
1605019350000|2020-11-10 14:42:30|38828.37|38828.37|38831.05|38831.05|38831.05|38831.05|38828.37|38828.37|0
1605019360000|2020-11-10 14:42:40|38832.39|38832.39|38851.53|38851.53|38854.21|38854.21|38832.39|38832.39|0
1605019370000|2020-11-10 14:42:50|38836.98|38836.98|38845.6|38845.6|38851.53|38851.53|38836.98|38836.98|0
1605019380000|2020-11-10 14:43:00|38846.93|38846.93|38862.82|38862.82|38862.82|38862.82|38838.32|38838.32|0
1605019390000|2020-11-10 14:43:10|38848.27|38848.27|38848.27|38848.27|38855.55|38855.55|38848.27|38848.27|0
1605019400000|2020-11-10 14:43:20|38855.55|38855.55|38855.55|38855.55|38855.55|38855.55|38855.55|38855.55|0
1605019410000|2020-11-10 14:43:30|38870.09|38870.09|38855.55|38855.55|38870.09|38870.09|38855.55|38855.55|0
1605019420000|2020-11-10 14:43:40|38856.36|38856.36|38870.5|38870.5|38870.9|38870.9|38856.36|38856.36|0
1605019430000|2020-11-10 14:43:50|38863.22|38863.22|38875.85|38875.85|38883.13|38883.13|38863.22|38863.22|0
1605019440000|2020-11-10 14:44:00|38868.58|38868.58|38854.03|38854.03|38868.58|38868.58|38854.03|38854.03|0
1605019460000|2020-11-10 14:44:20|38875.85|38875.85|38857.29|38857.29|38883.13|38883.13|38850.02|38850.02|0
1605019470000|2020-11-10 14:44:30|38850.02|38850.02|38844.66|38844.66|38851.93|38851.93|38844.66|38844.66|0
1605019480000|2020-11-10 14:44:40|38847.34|38847.34|38843.57|38843.57|38847.34|38847.34|38843.57|38843.57|0
1605019500000|2020-11-10 14:45:00|38865.4|38865.4|38872.67|38872.67|38874.01|38874.01|38865.4|38865.4|0
1605019510000|2020-11-10 14:45:10|38865.4|38865.4|38848.17|38848.17|38865.4|38865.4|38848.17|38848.17|0
1605019520000|2020-11-10 14:45:20|38849.51|38849.51|38856.78|38856.78|38871.33|38871.33|38849.51|38849.51|0
1605019530000|2020-11-10 14:45:30|38871.33|38871.33|38881.28|38881.28|38881.28|38881.28|38871.33|38871.33|0
1605019540000|2020-11-10 14:45:40|38882.62|38882.62|38882.62|38882.62|38882.62|38882.62|38882.62|38882.62|0
1605019550000|2020-11-10 14:45:50|38879.94|38879.94|38879.94|38879.94|38895.83|38895.83|38879.94|38879.94|0
1605019560000|2020-11-10 14:46:00|38872.67|38872.67|38869.99|38869.99|38878.6|38878.6|38869.99|38869.99|0
1605019570000|2020-11-10 14:46:10|38862.72|38862.72|38861.38|38861.38|38862.72|38862.72|38861.38|38861.38|0
1605019580000|2020-11-10 14:46:20|38859.36|38859.36|38863.37|38863.37|38863.37|38863.37|38859.36|38859.36|0
1605019590000|2020-11-10 14:46:30|38885.2|38885.2|38895.83|38895.83|38895.83|38895.83|38885.2|38885.2|0
1605019600000|2020-11-10 14:46:40|38888.56|38888.56|38881.28|38881.28|38888.56|38888.56|38881.28|38881.28|0
1605019610000|2020-11-10 14:46:50|38874.01|38874.01|38876.68|38876.68|38876.68|38876.68|38874.01|38874.01|0
1605019620000|2020-11-10 14:47:00|38875.35|38875.35|38875.35|38875.35|38875.35|38875.35|38875.35|38875.35|0
1605019640000|2020-11-10 14:47:20|38876.68|38876.68|38876.68|38876.68|38876.68|38876.68|38876.68|38876.68|0
1605019650000|2020-11-10 14:47:30|38891.23|38891.23|38889.89|38889.89|38891.23|38891.23|38889.89|38889.89|0
1605019660000|2020-11-10 14:47:40|38888.56|38888.56|38878.6|38878.6|38888.56|38888.56|38878.6|38878.6|0
1605019670000|2020-11-10 14:47:50|38864.06|38864.06|38855.44|38855.44|38864.06|38864.06|38855.44|38855.44|0
1605019680000|2020-11-10 14:48:00|38848.17|38848.17|38839.56|38839.56|38848.17|38848.17|38839.56|38839.56|0
1605019690000|2020-11-10 14:48:10|38838.22|38838.22|38854.11|38854.11|38854.11|38854.11|38838.22|38838.22|0
1605019700000|2020-11-10 14:48:20|38852.77|38852.77|38855.44|38855.44|38855.44|38855.44|38852.77|38852.77|0
1605019710000|2020-11-10 14:48:30|38848.17|38848.17|38850.85|38850.85|38850.85|38850.85|38848.17|38848.17|0
1605019720000|2020-11-10 14:48:40|38843.57|38843.57|38843.57|38843.57|38843.57|38843.57|38843.57|38843.57|0
1605019730000|2020-11-10 14:48:50|38836.3|38836.3|38837.64|38837.64|38837.64|38837.64|38836.3|38836.3|0
1605019740000|2020-11-10 14:49:00|38815.82|38815.82|38825.77|38825.77|38825.77|38825.77|38815.82|38815.82|0
1605019750000|2020-11-10 14:49:10|38827.11|38827.11|38834.38|38834.38|38834.38|38834.38|38827.11|38827.11|0
1605019760000|2020-11-10 14:49:20|38833.98|38833.98|38848.52|38848.52|38848.52|38848.52|38833.98|38833.98|0
1605019770000|2020-11-10 14:49:30|38849.86|38849.86|38849.86|38849.86|38849.86|38849.86|38849.86|38849.86|0
1605019780000|2020-11-10 14:49:40|38851.2|38851.2|38851.2|38851.2|38851.2|38851.2|38851.2|38851.2|0
1605019790000|2020-11-10 14:49:50|38852.01|38852.01|38853.35|38853.35|38853.35|38853.35|38852.01|38852.01|0
1605019800000|2020-11-10 14:50:00|38860.62|38860.62|38860.62|38860.62|38860.62|38860.62|38860.62|38860.62|0
1605019810000|2020-11-10 14:50:10|38875.17|38875.17|38843.4|38843.4|38875.17|38875.17|38843.4|38843.4|0
1605019820000|2020-11-10 14:50:20|38842.06|38842.06|38851.25|38851.25|38852.59|38852.59|38838.04|38838.04|0
1605019830000|2020-11-10 14:50:30|38852.59|38852.59|38823.49|38823.49|38852.59|38852.59|38823.49|38823.49|0
1605019840000|2020-11-10 14:50:40|38816.22|38816.22|38816.22|38816.22|38823.49|38823.49|38816.22|38816.22|0
1605019860000|2020-11-10 14:51:00|38810.87|38810.87|38810.87|38810.87|38810.87|38810.87|38796.32|38796.32|0
1605019870000|2020-11-10 14:51:10|38803.59|38803.59|38806.27|38806.27|38813.54|38813.54|38803.59|38803.59|0
1605019880000|2020-11-10 14:51:20|38799|38799|38807.61|38807.61|38820.82|38820.82|38799|38799|0
1605019890000|2020-11-10 14:51:30|38808.95|38808.95|38823.49|38823.49|38823.49|38823.49|38808.95|38808.95|0
1605019900000|2020-11-10 14:51:40|38824.83|38824.83|38832.11|38832.11|38832.11|38832.11|38824.83|38824.83|0
1605019910000|2020-11-10 14:51:50|38824.83|38824.83|38817.56|38817.56|38824.83|38824.83|38817.56|38817.56|0
1605019920000|2020-11-10 14:52:00|38824.83|38824.83|38824.83|38824.83|38824.83|38824.83|38824.83|38824.83|0
1605019930000|2020-11-10 14:52:10|38832.11|38832.11|38823.49|38823.49|38832.11|38832.11|38823.49|38823.49|0
1605019940000|2020-11-10 14:52:20|38824.83|38824.83|38818.9|38818.9|38826.17|38826.17|38818.9|38818.9|0
1605019950000|2020-11-10 14:52:30|38826.17|38826.17|38827.51|38827.51|38827.51|38827.51|38818.9|38818.9|0
1605019960000|2020-11-10 14:52:40|38826.17|38826.17|38847.99|38847.99|38847.99|38847.99|38818.9|38818.9|0
1605019970000|2020-11-10 14:52:50|38849.33|38849.33|38847.99|38847.99|38849.33|38849.33|38847.99|38847.99|0
1605019990000|2020-11-10 14:53:10|38851.23|38851.23|38851.23|38851.23|38851.23|38851.23|38851.23|38851.23|0
1605020000000|2020-11-10 14:53:20|38852.04|38852.04|38852.04|38852.04|38853.38|38853.38|38852.04|38852.04|0
1605020010000|2020-11-10 14:53:30|38844.76|38844.76|38852.04|38852.04|38852.04|38852.04|38844.76|38844.76|0
1605020020000|2020-11-10 14:53:40|38846.68|38846.68|38861.23|38861.23|38861.23|38861.23|38839.41|38839.41|0
1605020030000|2020-11-10 14:53:50|38853.96|38853.96|38853.96|38853.96|38853.96|38853.96|38853.96|38853.96|0
1605020040000|2020-11-10 14:54:00|38839.41|38839.41|38839.41|38839.41|38839.41|38839.41|38839.41|38839.41|0
1605020050000|2020-11-10 14:54:10|38838.07|38838.07|38862.57|38862.57|38862.57|38862.57|38830.8|38830.8|0
1605020060000|2020-11-10 14:54:20|38864.19|38864.19|38854.89|38854.89|38864.19|38864.19|38854.89|38854.89|0
1605020070000|2020-11-10 14:54:30|38853.55|38853.55|38846.28|38846.28|38853.55|38853.55|38846.28|38846.28|0
1605020080000|2020-11-10 14:54:40|38839|38839|38839|38839|38839|38839|38839|38839|0
1605020090000|2020-11-10 14:54:50|38836.33|38836.33|38836.33|38836.33|38836.33|38836.33|38836.33|38836.33|0
1605020100000|2020-11-10 14:55:00|38850.88|38850.88|38850.88|38850.88|38850.88|38850.88|38850.88|38850.88|0
1605020110000|2020-11-10 14:55:10|38858.15|38858.15|38858.15|38858.15|38858.15|38858.15|38858.15|38858.15|0
1605020130000|2020-11-10 14:55:30|38859.49|38859.49|38860.83|38860.83|38860.83|38860.83|38859.49|38859.49|0
1605020140000|2020-11-10 14:55:40|38863.5|38863.5|38863.5|38863.5|38863.5|38863.5|38863.5|38863.5|0
1605020150000|2020-11-10 14:55:50|38856.23|38856.23|38846.28|38846.28|38862.16|38862.16|38846.28|38846.28|0
1605020160000|2020-11-10 14:56:00|38860.83|38860.83|38862.16|38862.16|38862.16|38862.16|38860.83|38860.83|0
1605020180000|2020-11-10 14:56:20|38853.55|38853.55|38850.88|38850.88|38853.55|38853.55|38850.88|38850.88|0
1605020190000|2020-11-10 14:56:30|38843.6|38843.6|38833.65|38833.65|38843.6|38843.6|38833.65|38833.65|0
1605020200000|2020-11-10 14:56:40|38836.33|38836.33|38858.15|38858.15|38858.15|38858.15|38836.33|38836.33|0
1605020210000|2020-11-10 14:56:50|38850.88|38850.88|38850.88|38850.88|38850.88|38850.88|38850.88|38850.88|0
1605020240000|2020-11-10 14:57:20|38852.21|38852.21|38860.83|38860.83|38860.83|38860.83|38852.21|38852.21|0
1605020260000|2020-11-10 14:57:40|38875.37|38875.37|38872.7|38872.7|38875.37|38875.37|38872.7|38872.7|0
1605020270000|2020-11-10 14:57:50|38887.24|38887.24|38879.97|38879.97|38887.24|38887.24|38879.97|38879.97|0
1605020280000|2020-11-10 14:58:00|38887.24|38887.24|38894.52|38894.52|38894.52|38894.52|38887.24|38887.24|0
1605020290000|2020-11-10 14:58:10|38887.24|38887.24|38887.24|38887.24|38887.24|38887.24|38887.24|38887.24|0
1605020300000|2020-11-10 14:58:20|38883.23|38883.23|38883.23|38883.23|38883.23|38883.23|38883.23|38883.23|0
1605020310000|2020-11-10 14:58:30|38884.57|38884.57|38883.23|38883.23|38884.57|38884.57|38883.23|38883.23|0
1605020320000|2020-11-10 14:58:40|38890.5|38890.5|38881.89|38881.89|38890.5|38890.5|38881.89|38881.89|0
1605020330000|2020-11-10 14:58:50|38874.62|38874.62|38874.62|38874.62|38874.62|38874.62|38874.62|38874.62|0
1605020350000|2020-11-10 14:59:10|38877.29|38877.29|38877.29|38877.29|38877.29|38877.29|38877.29|38877.29|0
1605020360000|2020-11-10 14:59:20|38875.95|38875.95|38875.95|38875.95|38875.95|38875.95|38875.95|38875.95|0
1605020370000|2020-11-10 14:59:30|38883.23|38883.23|38883.23|38883.23|38883.23|38883.23|38883.23|38883.23|0
1605020380000|2020-11-10 14:59:40|38880.4|38880.4|38880.4|38880.4|38880.4|38880.4|38880.4|38880.4|0
1605020390000|2020-11-10 14:59:50|38878.78|38878.78|38889.54|38889.54|38889.54|38889.54|38878.78|38878.78|0
1605020400000|2020-11-10 15:00:00|38882.27|38882.27|38876.91|38876.91|38882.27|38882.27|38873.65|38873.65|0
1605020410000|2020-11-10 15:00:10|38878.25|38878.25|38878.25|38878.25|38878.25|38878.25|38878.25|38878.25|0
1605020420000|2020-11-10 15:00:20|38885.52|38885.52|38885.52|38885.52|38885.52|38885.52|38878.25|38878.25|0
1605020430000|2020-11-10 15:00:30|38886.86|38886.86|38886.86|38886.86|38886.86|38886.86|38886.86|38886.86|0
1605020450000|2020-11-10 15:00:50|38885.52|38885.52|38879.74|38879.74|38885.52|38885.52|38879.74|38879.74|0
1605020460000|2020-11-10 15:01:00|38872.46|38872.46|38870.72|38870.72|38872.46|38872.46|38863.45|38863.45|0
1605020470000|2020-11-10 15:01:10|38878|38878|38872.06|38872.06|38879.33|38879.33|38872.06|38872.06|0
1605020480000|2020-11-10 15:01:20|38864.79|38864.79|38860.77|38860.77|38864.79|38864.79|38860.77|38860.77|0
1605020490000|2020-11-10 15:01:30|38868.04|38868.04|38876.66|38876.66|38876.66|38876.66|38868.04|38868.04|0
1605020500000|2020-11-10 15:01:40|38875.32|38875.32|38876.66|38876.66|38876.66|38876.66|38875.32|38875.32|0
1605020510000|2020-11-10 15:01:50|38869.38|38869.38|38865.37|38865.37|38869.38|38869.38|38865.37|38865.37|0
1605020520000|2020-11-10 15:02:00|38858.09|38858.09|38859.43|38859.43|38859.43|38859.43|38858.09|38858.09|0
1605020530000|2020-11-10 15:02:10|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|0
1605020540000|2020-11-10 15:02:20|38859.43|38859.43|38859.43|38859.43|38859.43|38859.43|38859.43|38859.43|0
1605020550000|2020-11-10 15:02:30|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|0
1605020560000|2020-11-10 15:02:40|38868.04|38868.04|38880.67|38880.67|38880.67|38880.67|38868.04|38868.04|0
1605020570000|2020-11-10 15:02:50|38879.33|38879.33|38879.33|38879.33|38879.33|38879.33|38879.33|38879.33|0
1605020580000|2020-11-10 15:03:00|38880.67|38880.67|38889.28|38889.28|38889.28|38889.28|38880.67|38880.67|0
1605020590000|2020-11-10 15:03:10|38896.56|38896.56|38897.9|38897.9|38897.9|38897.9|38896.56|38896.56|0
1605020600000|2020-11-10 15:03:20|38905.17|38905.17|38907.85|38907.85|38907.85|38907.85|38905.17|38905.17|0
1605020610000|2020-11-10 15:03:30|38909.19|38909.19|38910.53|38910.53|38910.53|38910.53|38901.91|38901.91|0
1605020620000|2020-11-10 15:03:40|38903.25|38903.25|38903.25|38903.25|38903.25|38903.25|38903.25|38903.25|0
1605020640000|2020-11-10 15:04:00|38907.27|38907.27|38914.54|38914.54|38914.54|38914.54|38907.27|38907.27|0
1605020650000|2020-11-10 15:04:10|38907.27|38907.27|38907.27|38907.27|38907.27|38907.27|38907.27|38907.27|0
1605020670000|2020-11-10 15:04:30|38914.54|38914.54|38918.56|38918.56|38919.9|38919.9|38914.54|38914.54|0
1605020680000|2020-11-10 15:04:40|38919.9|38919.9|38921.23|38921.23|38921.23|38921.23|38919.9|38919.9|0
1605020690000|2020-11-10 15:04:50|38918.56|38918.56|38916.01|38916.01|38918.56|38918.56|38916.01|38916.01|0
1605020700000|2020-11-10 15:05:00|38908.73|38908.73|38916.01|38916.01|38916.01|38916.01|38908.73|38908.73|0
1605020710000|2020-11-10 15:05:10|38914.67|38914.67|38914.67|38914.67|38914.67|38914.67|38914.67|38914.67|0
1605020730000|2020-11-10 15:05:30|38913.33|38913.33|38913.33|38913.33|38913.33|38913.33|38913.33|38913.33|0
1605020750000|2020-11-10 15:05:50|38912.52|38912.52|38913.86|38913.86|38913.86|38913.86|38912.52|38912.52|0
1605020760000|2020-11-10 15:06:00|38906.58|38906.58|38912.52|38912.52|38912.52|38912.52|38905.25|38905.25|0
1605020770000|2020-11-10 15:06:10|38903.91|38903.91|38889.94|38889.94|38908.5|38908.5|38889.94|38889.94|0
1605020780000|2020-11-10 15:06:20|38882.67|38882.67|38889.94|38889.94|38889.94|38889.94|38882.67|38882.67|0
1605020790000|2020-11-10 15:06:30|38888.73|38888.73|38888.73|38888.73|38896|38896|38888.73|38888.73|0
1605020810000|2020-11-10 15:06:50|38887.39|38887.39|38887.39|38887.39|38887.39|38887.39|38887.39|38887.39|0
1605020820000|2020-11-10 15:07:00|38880.11|38880.11|38879.31|38879.31|38881.33|38881.33|38879.31|38879.31|0
1605020830000|2020-11-10 15:07:10|38880.11|38880.11|38879.31|38879.31|38880.11|38880.11|38879.31|38879.31|0
1605020840000|2020-11-10 15:07:20|38880.64|38880.64|38872.03|38872.03|38880.64|38880.64|38872.03|38872.03|0
1605020850000|2020-11-10 15:07:30|38873.37|38873.37|38873.37|38873.37|38873.37|38873.37|38873.37|38873.37|0
1605020860000|2020-11-10 15:07:40|38870.69|38870.69|38876.63|38876.63|38876.63|38876.63|38869.36|38869.36|0
1605020870000|2020-11-10 15:07:50|38869.36|38869.36|38869.36|38869.36|38869.36|38869.36|38869.36|38869.36|0
1605020880000|2020-11-10 15:08:00|38868.02|38868.02|38873.95|38873.95|38873.95|38873.95|38866.68|38866.68|0
1605020900000|2020-11-10 15:08:20|38875.29|38875.29|38876.63|38876.63|38876.63|38876.63|38875.29|38875.29|0
1605020910000|2020-11-10 15:08:30|38877.97|38877.97|38876.63|38876.63|38877.97|38877.97|38876.63|38876.63|0
1605020930000|2020-11-10 15:08:50|38877.97|38877.97|38870.69|38870.69|38877.97|38877.97|38870.69|38870.69|0
1605020940000|2020-11-10 15:09:00|38863.42|38863.42|38856.15|38856.15|38863.42|38863.42|38856.15|38856.15|0
1605020950000|2020-11-10 15:09:10|38848.87|38848.87|38848.87|38848.87|38848.87|38848.87|38848.87|38848.87|0
1605020960000|2020-11-10 15:09:20|38850.21|38850.21|38858.82|38858.82|38858.82|38858.82|38850.21|38850.21|0
1605020970000|2020-11-10 15:09:30|38860.16|38860.16|38867.44|38867.44|38867.44|38867.44|38860.16|38860.16|0
1605020990000|2020-11-10 15:09:50|38874.71|38874.71|38882.39|38882.39|38885.62|38885.62|38874.71|38874.71|0
1605021000000|2020-11-10 15:10:00|38883.73|38883.73|38892.34|38892.34|38892.34|38892.34|38883.73|38883.73|0
1605021010000|2020-11-10 15:10:10|38893.68|38893.68|38893.68|38893.68|38893.68|38893.68|38893.68|38893.68|0
1605021020000|2020-11-10 15:10:20|38886.4|38886.4|38887.74|38887.74|38887.74|38887.74|38886.4|38886.4|0
1605021030000|2020-11-10 15:10:30|38890.42|38890.42|38891.76|38891.76|38893.1|38893.1|38890.42|38890.42|0
1605021040000|2020-11-10 15:10:40|38899.03|38899.03|38899.03|38899.03|38899.03|38899.03|38899.03|38899.03|0
1605021050000|2020-11-10 15:10:50|38891.76|38891.76|38881.81|38881.81|38891.76|38891.76|38881.81|38881.81|0
1605021060000|2020-11-10 15:11:00|38883.15|38883.15|38883.15|38883.15|38883.15|38883.15|38883.15|38883.15|0
1605021070000|2020-11-10 15:11:10|38890.42|38890.42|38890.42|38890.42|38890.42|38890.42|38890.42|38890.42|0
1605021080000|2020-11-10 15:11:20|38883.15|38883.15|38883.15|38883.15|38883.15|38883.15|38883.15|38883.15|0
1605021100000|2020-11-10 15:11:40|38881.81|38881.81|38870.52|38870.52|38881.81|38881.81|38870.52|38870.52|0
1605021110000|2020-11-10 15:11:50|38863.24|38863.24|38863.24|38863.24|38863.24|38863.24|38863.24|38863.24|0
1605021120000|2020-11-10 15:12:00|38864.58|38864.58|38867.26|38867.26|38867.26|38867.26|38864.58|38864.58|0
1605021130000|2020-11-10 15:12:10|38865.92|38865.92|38880.47|38880.47|38880.47|38880.47|38865.92|38865.92|0
1605021140000|2020-11-10 15:12:20|38887.74|38887.74|38887.74|38887.74|38887.74|38887.74|38887.74|38887.74|0
1605021150000|2020-11-10 15:12:30|38873.19|38873.19|38873.19|38873.19|38873.19|38873.19|38873.19|38873.19|0
1605021180000|2020-11-10 15:13:00|38887.74|38887.74|38887.74|38887.74|38887.74|38887.74|38887.74|38887.74|0
1605021190000|2020-11-10 15:13:10|38880.47|38880.47|38878.55|38878.55|38885.82|38885.82|38878.55|38878.55|0
1605021200000|2020-11-10 15:13:20|38877.21|38877.21|38869.94|38869.94|38877.21|38877.21|38869.94|38869.94|0
1605021210000|2020-11-10 15:13:30|38868.6|38868.6|38858.65|38858.65|38868.6|38868.6|38858.65|38858.65|0
1605021220000|2020-11-10 15:13:40|38857.31|38857.31|38859.99|38859.99|38859.99|38859.99|38857.31|38857.31|0
1605021230000|2020-11-10 15:13:50|38852.71|38852.71|38852.71|38852.71|38852.71|38852.71|38852.71|38852.71|0
1605021240000|2020-11-10 15:14:00|38845.44|38845.44|38861.32|38861.32|38861.32|38861.32|38845.44|38845.44|0
1605021250000|2020-11-10 15:14:10|38859.99|38859.99|38852.71|38852.71|38859.99|38859.99|38852.71|38852.71|0
1605021260000|2020-11-10 15:14:20|38856.73|38856.73|38856.73|38856.73|38856.73|38856.73|38856.73|38856.73|0
1605021270000|2020-11-10 15:14:30|38855.39|38855.39|38855.39|38855.39|38855.39|38855.39|38855.39|38855.39|0
1605021280000|2020-11-10 15:14:40|38848.11|38848.11|38848.11|38848.11|38848.11|38848.11|38848.11|38848.11|0
1605021300000|2020-11-10 15:15:00|38846.78|38846.78|38843.27|38843.27|38846.78|38846.78|38839.5|38839.5|0
1605021310000|2020-11-10 15:15:10|38844.61|38844.61|38856.48|38856.48|38856.48|38856.48|38844.61|38844.61|0
1605021320000|2020-11-10 15:15:20|38855.14|38855.14|38855.14|38855.14|38855.14|38855.14|38855.14|38855.14|0
1605021330000|2020-11-10 15:15:30|38853.8|38853.8|38853.8|38853.8|38853.8|38853.8|38853.8|38853.8|0
1605021340000|2020-11-10 15:15:40|38861.07|38861.07|38861.07|38861.07|38861.07|38861.07|38861.07|38861.07|0
1605021350000|2020-11-10 15:15:50|38859.46|38859.46|38860.79|38860.79|38860.79|38860.79|38859.46|38859.46|0
1605021360000|2020-11-10 15:16:00|38853.52|38853.52|38846.25|38846.25|38853.52|38853.52|38846.25|38846.25|0
1605021370000|2020-11-10 15:16:10|38844.91|38844.91|38850.84|38850.84|38850.84|38850.84|38843.57|38843.57|0
1605021390000|2020-11-10 15:16:30|38848.17|38848.17|38846.83|38846.83|38848.17|38848.17|38846.83|38846.83|0
1605021400000|2020-11-10 15:16:40|38848.17|38848.17|38855.44|38855.44|38855.44|38855.44|38848.17|38848.17|0
1605021410000|2020-11-10 15:16:50|38862.71|38862.71|38874|38874|38874|38874|38862.71|38862.71|0
1605021420000|2020-11-10 15:17:00|38876.68|38876.68|38876.68|38876.68|38876.68|38876.68|38876.68|38876.68|0
1605021430000|2020-11-10 15:17:10|38878.02|38878.02|38878.02|38878.02|38878.02|38878.02|38878.02|38878.02|0
1605021440000|2020-11-10 15:17:20|38879.36|38879.36|38893.91|38893.91|38893.91|38893.91|38879.36|38879.36|0
1605021460000|2020-11-10 15:17:40|38892.57|38892.57|38891.23|38891.23|38892.57|38892.57|38891.23|38891.23|0
1605021470000|2020-11-10 15:17:50|38883.95|38883.95|38874|38874|38883.95|38883.95|38874|38874|0
1605021490000|2020-11-10 15:18:10|38871.33|38871.33|38869.99|38869.99|38871.33|38871.33|38869.99|38869.99|0
1605021500000|2020-11-10 15:18:20|38871.33|38871.33|38879.94|38879.94|38879.94|38879.94|38871.33|38871.33|0
1605021510000|2020-11-10 15:18:30|38887.21|38887.21|38887.21|38887.21|38887.21|38887.21|38887.21|38887.21|0
1605021520000|2020-11-10 15:18:40|38885.87|38885.87|38878.6|38878.6|38885.87|38885.87|38878.6|38878.6|0
1605021530000|2020-11-10 15:18:50|38879.94|38879.94|38879.94|38879.94|38879.94|38879.94|38879.94|38879.94|0
1605021550000|2020-11-10 15:19:10|38887.21|38887.21|38887.21|38887.21|38887.21|38887.21|38887.21|38887.21|0
1605021560000|2020-11-10 15:19:20|38885.87|38885.87|38887.21|38887.21|38887.21|38887.21|38885.87|38885.87|0
1605021570000|2020-11-10 15:19:30|38879.94|38879.94|38879.94|38879.94|38879.94|38879.94|38879.94|38879.94|0
1605021580000|2020-11-10 15:19:40|38881.28|38881.28|38878.6|38878.6|38881.28|38881.28|38878.6|38878.6|0
1605021600000|2020-11-10 15:20:00|38877.26|38877.26|38879.94|38879.94|38879.94|38879.94|38877.26|38877.26|0
1605021610000|2020-11-10 15:20:10|38881.28|38881.28|38887.21|38887.21|38888.55|38888.55|38881.28|38881.28|0
1605021620000|2020-11-10 15:20:20|38884.54|38884.54|38878.6|38878.6|38884.54|38884.54|38878.6|38878.6|0
1605021630000|2020-11-10 15:20:30|38879.94|38879.94|38879.94|38879.94|38881.28|38881.28|38879.94|38879.94|0
1605021640000|2020-11-10 15:20:40|38878.6|38878.6|38878.6|38878.6|38878.6|38878.6|38878.6|38878.6|0
1605021660000|2020-11-10 15:21:00|38875.92|38875.92|38877.26|38877.26|38877.26|38877.26|38875.92|38875.92|0
1605021680000|2020-11-10 15:21:20|38869.99|38869.99|38868.65|38868.65|38869.99|38869.99|38868.65|38868.65|0
1605021690000|2020-11-10 15:21:30|38877.26|38877.26|38878.6|38878.6|38878.6|38878.6|38877.26|38877.26|0
1605021700000|2020-11-10 15:21:40|38871.33|38871.33|38862.71|38862.71|38871.33|38871.33|38862.71|38862.71|0
1605021710000|2020-11-10 15:21:50|38864.05|38864.05|38864.05|38864.05|38864.05|38864.05|38864.05|38864.05|0
1605021720000|2020-11-10 15:22:00|38856.78|38856.78|38854.1|38854.1|38856.78|38856.78|38854.1|38854.1|0
1605021730000|2020-11-10 15:22:10|38852.76|38852.76|38823.67|38823.67|38852.76|38852.76|38823.67|38823.67|0
1605021740000|2020-11-10 15:22:20|38823.04|38823.04|38820.44|38820.44|38823.04|38823.04|38820.44|38820.44|0
1605021750000|2020-11-10 15:22:30|38819.82|38819.82|38827.09|38827.09|38827.09|38827.09|38819.82|38819.82|0
1605021770000|2020-11-10 15:22:50|38825.75|38825.75|38827.9|38827.9|38827.9|38827.9|38825.75|38825.75|0
1605021780000|2020-11-10 15:23:00|38835.17|38835.17|38835.17|38835.17|38835.17|38835.17|38835.17|38835.17|0
1605021790000|2020-11-10 15:23:10|38836.51|38836.51|38836.51|38836.51|38836.51|38836.51|38836.51|38836.51|0
1605021800000|2020-11-10 15:23:20|38839.19|38839.19|38831.38|38831.38|38840|38840|38831.38|38831.38|0
1605021810000|2020-11-10 15:23:30|38828.55|38828.55|38828.55|38828.55|38828.55|38828.55|38828.55|38828.55|0
1605021820000|2020-11-10 15:23:40|38821.28|38821.28|38821.28|38821.28|38821.28|38821.28|38821.28|38821.28|0
1605021830000|2020-11-10 15:23:50|38822.62|38822.62|38832.57|38832.57|38832.57|38832.57|38822.62|38822.62|0
1605021840000|2020-11-10 15:24:00|38825.3|38825.3|38842.52|38842.52|38842.52|38842.52|38825.3|38825.3|0
1605021850000|2020-11-10 15:24:10|38841.18|38841.18|38826.63|38826.63|38841.18|38841.18|38826.63|38826.63|0
1605021860000|2020-11-10 15:24:20|38825.3|38825.3|38839.84|38839.84|38839.84|38839.84|38825.3|38825.3|0
1605021870000|2020-11-10 15:24:30|38837.17|38837.17|38845.78|38845.78|38853.05|38853.05|38837.17|38837.17|0
1605021880000|2020-11-10 15:24:40|38844.44|38844.44|38843.1|38843.1|38844.44|38844.44|38843.1|38843.1|0
1605021900000|2020-11-10 15:25:00|38844.44|38844.44|38839.84|38839.84|38848.46|38848.46|38839.84|38839.84|0
1605021910000|2020-11-10 15:25:10|38838.5|38838.5|38845.78|38845.78|38845.78|38845.78|38838.5|38838.5|0
1605021920000|2020-11-10 15:25:20|38847.12|38847.12|38837.7|38837.7|38848.46|38848.46|38837.7|38837.7|0
1605021940000|2020-11-10 15:25:40|38836.36|38836.36|38844.97|38844.97|38846.31|38846.31|38836.36|38836.36|0
1605021950000|2020-11-10 15:25:50|38843.63|38843.63|38843.63|38843.63|38843.63|38843.63|38843.63|38843.63|0
1605021960000|2020-11-10 15:26:00|38844.97|38844.97|38830.42|38830.42|38844.97|38844.97|38830.42|38830.42|0
1605021970000|2020-11-10 15:26:10|38837.7|38837.7|38837.7|38837.7|38837.7|38837.7|38837.7|38837.7|0
1605021980000|2020-11-10 15:26:20|38844.97|38844.97|38837.7|38837.7|38844.97|38844.97|38836.36|38836.36|0
1605021990000|2020-11-10 15:26:30|38830.42|38830.42|38813.2|38813.2|38830.42|38830.42|38813.2|38813.2|0
1605022000000|2020-11-10 15:26:40|38814.54|38814.54|38821.81|38821.81|38821.81|38821.81|38814.54|38814.54|0
1605022010000|2020-11-10 15:26:50|38823.15|38823.15|38817.21|38817.21|38823.15|38823.15|38815.87|38815.87|0
1605022030000|2020-11-10 15:27:10|38815.87|38815.87|38824.49|38824.49|38824.49|38824.49|38815.87|38815.87|0
1605022040000|2020-11-10 15:27:20|38825.83|38825.83|38823.15|38823.15|38825.83|38825.83|38823.15|38823.15|0
1605022050000|2020-11-10 15:27:30|38830.42|38830.42|38830.42|38830.42|38830.42|38830.42|38830.42|38830.42|0
1605022060000|2020-11-10 15:27:40|38831.76|38831.76|38846.31|38846.31|38846.31|38846.31|38831.76|38831.76|0
1605022070000|2020-11-10 15:27:50|38844.97|38844.97|38844.97|38844.97|38844.97|38844.97|38844.97|38844.97|0
1605022080000|2020-11-10 15:28:00|38843.63|38843.63|38827.75|38827.75|38843.63|38843.63|38827.75|38827.75|0
1605022100000|2020-11-10 15:28:20|38830.42|38830.42|38830.42|38830.42|38830.42|38830.42|38830.42|38830.42|0
1605022110000|2020-11-10 15:28:30|38830.83|38830.83|38831.23|38831.23|38845.37|38845.37|38830.83|38830.83|0
1605022120000|2020-11-10 15:28:40|38838.5|38838.5|38845.78|38845.78|38845.78|38845.78|38838.5|38838.5|0
1605022130000|2020-11-10 15:28:50|38847.12|38847.12|38847.12|38847.12|38847.12|38847.12|38847.12|38847.12|0
1605022140000|2020-11-10 15:29:00|38839.84|38839.84|38847.12|38847.12|38847.12|38847.12|38839.84|38839.84|0
1605022150000|2020-11-10 15:29:10|38845.78|38845.78|38845.78|38845.78|38845.78|38845.78|38845.78|38845.78|0
1605022180000|2020-11-10 15:29:40|38853.05|38853.05|38845.78|38845.78|38853.05|38853.05|38845.78|38845.78|0
1605022190000|2020-11-10 15:29:50|38838.5|38838.5|38837.17|38837.17|38838.5|38838.5|38837.17|38837.17|0
1605022200000|2020-11-10 15:30:00|38835.83|38835.83|38822.62|38822.62|38837.17|38837.17|38822.62|38822.62|0
1605022210000|2020-11-10 15:30:10|38823.96|38823.96|38812.92|38812.92|38823.96|38823.96|38812.92|38812.92|0
1605022220000|2020-11-10 15:30:20|38805.64|38805.64|38808.32|38808.32|38808.32|38808.32|38805.64|38805.64|0
1605022230000|2020-11-10 15:30:30|38805.49|38805.49|38810.09|38810.09|38812.77|38812.77|38805.49|38805.49|0
1605022240000|2020-11-10 15:30:40|38802.81|38802.81|38787.74|38787.74|38803.62|38803.62|38787.74|38787.74|0
1605022250000|2020-11-10 15:30:50|38795.01|38795.01|38801.66|38801.66|38801.66|38801.66|38794.38|38794.38|0
1605022260000|2020-11-10 15:31:00|38787.11|38787.11|38794.38|38794.38|38794.38|38794.38|38787.11|38787.11|0
1605022270000|2020-11-10 15:31:10|38787.11|38787.11|38787.51|38787.51|38787.51|38787.51|38787.11|38787.11|0
1605022280000|2020-11-10 15:31:20|38788.85|38788.85|38788.85|38788.85|38788.85|38788.85|38788.85|38788.85|0
1605022290000|2020-11-10 15:31:30|38796.13|38796.13|38797.46|38797.46|38797.46|38797.46|38796.13|38796.13|0
1605022300000|2020-11-10 15:31:40|38804.74|38804.74|38813.35|38813.35|38813.35|38813.35|38804.74|38804.74|0
1605022310000|2020-11-10 15:31:50|38820.62|38820.62|38827.9|38827.9|38827.9|38827.9|38820.62|38820.62|0
1605022320000|2020-11-10 15:32:00|38820.62|38820.62|38820.62|38820.62|38820.62|38820.62|38820.62|38820.62|0
1605022330000|2020-11-10 15:32:10|38819.29|38819.29|38820.62|38820.62|38820.62|38820.62|38819.29|38819.29|0
1605022340000|2020-11-10 15:32:20|38821.96|38821.96|38823.3|38823.3|38823.3|38823.3|38821.96|38821.96|0
1605022350000|2020-11-10 15:32:30|38816.03|38816.03|38823.86|38823.86|38823.86|38823.86|38813.35|38813.35|0
1605022360000|2020-11-10 15:32:40|38816.59|38816.59|38816.59|38816.59|38816.59|38816.59|38816.59|38816.59|0
1605022370000|2020-11-10 15:32:50|38823.86|38823.86|38816.59|38816.59|38823.86|38823.86|38816.59|38816.59|0
1605022380000|2020-11-10 15:33:00|38813.91|38813.91|38823.86|38823.86|38823.86|38823.86|38813.91|38813.91|0
1605022390000|2020-11-10 15:33:10|38825.2|38825.2|38825.2|38825.2|38832.47|38832.47|38825.2|38825.2|0
1605022420000|2020-11-10 15:33:40|38823.86|38823.86|38816.59|38816.59|38823.86|38823.86|38816.59|38816.59|0
1605022430000|2020-11-10 15:33:50|38813.91|38813.91|38810.67|38810.67|38813.91|38813.91|38810.67|38810.67|0
1605022440000|2020-11-10 15:34:00|38813.35|38813.35|38807.42|38807.42|38814.69|38814.69|38807.42|38807.42|0
1605022450000|2020-11-10 15:34:10|38808.75|38808.75|38800.14|38800.14|38808.75|38808.75|38800.14|38800.14|0
1605022460000|2020-11-10 15:34:20|38798.8|38798.8|38798.8|38798.8|38798.8|38798.8|38798.8|38798.8|0
1605022470000|2020-11-10 15:34:30|38800.14|38800.14|38825.98|38825.98|38825.98|38825.98|38800.14|38800.14|0
1605022480000|2020-11-10 15:34:40|38827.32|38827.32|38827.32|38827.32|38827.32|38827.32|38827.32|38827.32|0
1605022490000|2020-11-10 15:34:50|38820.04|38820.04|38820.04|38820.04|38820.04|38820.04|38820.04|38820.04|0
1605022500000|2020-11-10 15:35:00|38827.32|38827.32|38827.32|38827.32|38827.32|38827.32|38827.32|38827.32|0
1605022510000|2020-11-10 15:35:10|38820.04|38820.04|38820.04|38820.04|38820.04|38820.04|38820.04|38820.04|0
1605022520000|2020-11-10 15:35:20|38821.38|38821.38|38828.66|38828.66|38828.66|38828.66|38821.38|38821.38|0
1605022530000|2020-11-10 15:35:30|38821.38|38821.38|38821.38|38821.38|38821.38|38821.38|38821.38|38821.38|0
1605022540000|2020-11-10 15:35:40|38822.72|38822.72|38820.04|38820.04|38822.72|38822.72|38820.04|38820.04|0
1605022550000|2020-11-10 15:35:50|38805.5|38805.5|38805.5|38805.5|38805.5|38805.5|38805.5|38805.5|0
1605022560000|2020-11-10 15:36:00|38812.77|38812.77|38828.66|38828.66|38828.66|38828.66|38811.43|38811.43|0
1605022570000|2020-11-10 15:36:10|38832.67|38832.67|38832.67|38832.67|38839.95|38839.95|38832.67|38832.67|0
1605022580000|2020-11-10 15:36:20|38824.06|38824.06|38813.4|38813.4|38824.06|38824.06|38813.4|38813.4|0
1605022590000|2020-11-10 15:36:30|38820.67|38820.67|38829.28|38829.28|38829.28|38829.28|38820.67|38820.67|0
1605022600000|2020-11-10 15:36:40|38822.01|38822.01|38822.01|38822.01|38822.01|38822.01|38822.01|38822.01|0
1605022610000|2020-11-10 15:36:50|38829.28|38829.28|38820.67|38820.67|38829.28|38829.28|38820.67|38820.67|0
1605022620000|2020-11-10 15:37:00|38819.33|38819.33|38812.64|38812.64|38819.33|38819.33|38812.64|38812.64|0
1605022630000|2020-11-10 15:37:10|38819.91|38819.91|38819.91|38819.91|38819.91|38819.91|38817.24|38817.24|0
1605022640000|2020-11-10 15:37:20|38812.64|38812.64|38811.3|38811.3|38812.64|38812.64|38811.3|38811.3|0
1605022650000|2020-11-10 15:37:30|38818.58|38818.58|38818.58|38818.58|38825.85|38825.85|38818.58|38818.58|0
1605022660000|2020-11-10 15:37:40|38817.24|38817.24|38808.62|38808.62|38817.24|38817.24|38808.62|38808.62|0
1605022670000|2020-11-10 15:37:50|38807.29|38807.29|38808.62|38808.62|38808.62|38808.62|38807.29|38807.29|0
1605022680000|2020-11-10 15:38:00|38815.9|38815.9|38818.58|38818.58|38818.58|38818.58|38815.9|38815.9|0
1605022690000|2020-11-10 15:38:10|38819.91|38819.91|38819.91|38819.91|38819.91|38819.91|38819.91|38819.91|0
1605022710000|2020-11-10 15:38:30|38805.37|38805.37|38805.99|38805.99|38805.99|38805.99|38805.37|38805.37|0
1605022720000|2020-11-10 15:38:40|38798.72|38798.72|38796.04|38796.04|38798.72|38798.72|38794.7|38794.7|0
1605022730000|2020-11-10 15:38:50|38793.37|38793.37|38786.09|38786.09|38793.37|38793.37|38786.09|38786.09|0
1605022740000|2020-11-10 15:39:00|38784.75|38784.75|38792.03|38792.03|38792.03|38792.03|38784.75|38784.75|0
1605022750000|2020-11-10 15:39:10|38799.3|38799.3|38792.03|38792.03|38799.3|38799.3|38792.03|38792.03|0
1605022760000|2020-11-10 15:39:20|38777.48|38777.48|38777.48|38777.48|38777.48|38777.48|38777.48|38777.48|0
1605022770000|2020-11-10 15:39:30|38773.46|38773.46|38780.74|38780.74|38780.74|38780.74|38773.46|38773.46|0
1605022780000|2020-11-10 15:39:40|38788.01|38788.01|38795.29|38795.29|38796.62|38796.62|38788.01|38788.01|0
1605022790000|2020-11-10 15:39:50|38796.62|38796.62|38796.62|38796.62|38796.62|38796.62|38796.62|38796.62|0
1605022820000|2020-11-10 15:40:20|38797.96|38797.96|38797.96|38797.96|38797.96|38797.96|38797.96|38797.96|0
1605022830000|2020-11-10 15:40:30|38812.51|38812.51|38811.17|38811.17|38812.51|38812.51|38811.17|38811.17|0
1605022850000|2020-11-10 15:40:50|38802.56|38802.56|38802.56|38802.56|38802.56|38802.56|38802.56|38802.56|0
1605022860000|2020-11-10 15:41:00|38801.22|38801.22|38808.49|38808.49|38808.49|38808.49|38801.22|38801.22|0
1605022870000|2020-11-10 15:41:10|38809.83|38809.83|38812.51|38812.51|38812.51|38812.51|38809.83|38809.83|0
1605022880000|2020-11-10 15:41:20|38827.06|38827.06|38835.67|38835.67|38835.67|38835.67|38827.06|38827.06|0
1605022890000|2020-11-10 15:41:30|38834.33|38834.33|38811.88|38811.88|38834.33|38834.33|38811.88|38811.88|0
1605022900000|2020-11-10 15:41:40|38804.61|38804.61|38803.27|38803.27|38810.54|38810.54|38803.27|38803.27|0
1605022910000|2020-11-10 15:41:50|38801.93|38801.93|38793.32|38793.32|38801.93|38801.93|38793.32|38793.32|0
1605022920000|2020-11-10 15:42:00|38794.66|38794.66|38794.66|38794.66|38801.93|38801.93|38794.66|38794.66|0
1605022930000|2020-11-10 15:42:10|38787.38|38787.38|38787.38|38787.38|38787.38|38787.38|38780.11|38780.11|0
1605022940000|2020-11-10 15:42:20|38788.19|38788.19|38780.91|38780.91|38788.19|38788.19|38773.64|38773.64|0
1605022960000|2020-11-10 15:42:40|38782.25|38782.25|38804.07|38804.07|38804.07|38804.07|38782.25|38782.25|0
1605022970000|2020-11-10 15:42:50|38802.74|38802.74|38804.07|38804.07|38804.07|38804.07|38802.74|38802.74|0
1605022980000|2020-11-10 15:43:00|38802.74|38802.74|38817.28|38817.28|38817.28|38817.28|38802.74|38802.74|0
1605022990000|2020-11-10 15:43:10|38818.62|38818.62|38818.62|38818.62|38818.62|38818.62|38818.62|38818.62|0
1605023000000|2020-11-10 15:43:20|38811.35|38811.35|38811.35|38811.35|38811.35|38811.35|38811.35|38811.35|0
1605023010000|2020-11-10 15:43:30|38810.01|38810.01|38795.46|38795.46|38810.01|38810.01|38795.46|38795.46|0
1605023020000|2020-11-10 15:43:40|38794.12|38794.12|38794.12|38794.12|38794.12|38794.12|38794.12|38794.12|0
1605023030000|2020-11-10 15:43:50|38801.4|38801.4|38811.5|38811.5|38811.5|38811.5|38801.4|38801.4|0
1605023040000|2020-11-10 15:44:00|38810.16|38810.16|38804.23|38804.23|38811.5|38811.5|38804.23|38804.23|0
1605023050000|2020-11-10 15:44:10|38811.5|38811.5|38820.11|38820.11|38821.45|38821.45|38811.5|38811.5|0
1605023080000|2020-11-10 15:44:40|38818.77|38818.77|38826.05|38826.05|38826.05|38826.05|38818.77|38818.77|0
1605023090000|2020-11-10 15:44:50|38818.77|38818.77|38826.05|38826.05|38826.05|38826.05|38811.5|38811.5|0
1605023100000|2020-11-10 15:45:00|38827.39|38827.39|38827.39|38827.39|38827.39|38827.39|38827.39|38827.39|0
1605023110000|2020-11-10 15:45:10|38828.73|38828.73|38836|38836|38836|38836|38828.73|38828.73|0
1605023120000|2020-11-10 15:45:20|38828.73|38828.73|38845.95|38845.95|38845.95|38845.95|38828.73|38828.73|0
1605023130000|2020-11-10 15:45:30|38844.61|38844.61|38844.61|38844.61|38844.61|38844.61|38844.61|38844.61|0
1605023140000|2020-11-10 15:45:40|38843.27|38843.27|38850.55|38850.55|38850.55|38850.55|38843.27|38843.27|0
1605023150000|2020-11-10 15:45:50|38851.89|38851.89|38859.16|38859.16|38860.5|38860.5|38851.89|38851.89|0
1605023160000|2020-11-10 15:46:00|38851.89|38851.89|38851.26|38851.26|38851.89|38851.89|38851.26|38851.26|0
1605023170000|2020-11-10 15:46:10|38843.98|38843.98|38843.98|38843.98|38843.98|38843.98|38843.98|38843.98|0
1605023180000|2020-11-10 15:46:20|38836.71|38836.71|38843.98|38843.98|38843.98|38843.98|38836.71|38836.71|0
1605023190000|2020-11-10 15:46:30|38851.26|38851.26|38858.53|38858.53|38858.53|38858.53|38851.26|38851.26|0
1605023200000|2020-11-10 15:46:40|38865.81|38865.81|38875.67|38875.67|38875.67|38875.67|38865.81|38865.81|0
1605023210000|2020-11-10 15:46:50|38876.3|38876.3|38866.98|38866.98|38876.3|38876.3|38866.35|38866.35|0
1605023220000|2020-11-10 15:47:00|38874.25|38874.25|38872.91|38872.91|38874.25|38874.25|38872.91|38872.91|0
1605023230000|2020-11-10 15:47:10|38880.19|38880.19|38881.53|38881.53|38881.53|38881.53|38880.19|38880.19|0
1605023240000|2020-11-10 15:47:20|38882.87|38882.87|38882.87|38882.87|38882.87|38882.87|38882.87|38882.87|0
1605023250000|2020-11-10 15:47:30|38881.53|38881.53|38871.58|38871.58|38881.53|38881.53|38871.58|38871.58|0
1605023260000|2020-11-10 15:47:40|38872.91|38872.91|38887.46|38887.46|38887.46|38887.46|38872.91|38872.91|0
1605023270000|2020-11-10 15:47:50|38894.74|38894.74|38907.36|38907.36|38907.36|38907.36|38894.74|38894.74|0
1605023280000|2020-11-10 15:48:00|38914.64|38914.64|38907.36|38907.36|38914.64|38914.64|38907.36|38907.36|0
1605023290000|2020-11-10 15:48:10|38914.64|38914.64|38914.64|38914.64|38914.64|38914.64|38914.64|38914.64|0
1605023300000|2020-11-10 15:48:20|38913.3|38913.3|38906.03|38906.03|38913.3|38913.3|38906.03|38906.03|0
1605023320000|2020-11-10 15:48:40|38913.3|38913.3|38913.3|38913.3|38913.3|38913.3|38913.3|38913.3|0
1605023330000|2020-11-10 15:48:50|38906.03|38906.03|38914.64|38914.64|38914.64|38914.64|38906.03|38906.03|0
1605023340000|2020-11-10 15:49:00|38921.91|38921.91|38907.36|38907.36|38921.91|38921.91|38907.36|38907.36|0
1605023350000|2020-11-10 15:49:10|38914.64|38914.64|38918.28|38918.28|38918.28|38918.28|38914.64|38914.64|0
1605023360000|2020-11-10 15:49:20|38911|38911|38909.67|38909.67|38911|38911|38908.86|38908.86|0
1605023370000|2020-11-10 15:49:30|38902.39|38902.39|38909.67|38909.67|38909.67|38909.67|38902.39|38902.39|0
1605023380000|2020-11-10 15:49:40|38909.04|38909.04|38909.04|38909.04|38909.04|38909.04|38909.04|38909.04|0
1605023390000|2020-11-10 15:49:50|38910.38|38910.38|38911.71|38911.71|38911.71|38911.71|38910.38|38910.38|0
1605023400000|2020-11-10 15:50:00|38910.38|38910.38|38930.86|38930.86|38932.2|38932.2|38910.38|38910.38|0
1605023420000|2020-11-10 15:50:20|38929.52|38929.52|38930.86|38930.86|38930.86|38930.86|38929.52|38929.52|0
1605023430000|2020-11-10 15:50:30|38952.68|38952.68|38977.18|38977.18|38977.18|38977.18|38952.68|38952.68|0
1605023450000|2020-11-10 15:50:50|38974.5|38974.5|38974.5|38974.5|38974.5|38974.5|38974.5|38974.5|0
1605023460000|2020-11-10 15:51:00|38973.16|38973.16|38973.16|38973.16|38973.16|38973.16|38973.16|38973.16|0
1605023470000|2020-11-10 15:51:10|38980.44|38980.44|38980.44|38980.44|38980.44|38980.44|38980.44|38980.44|0
1605023480000|2020-11-10 15:51:20|38976.42|38976.42|38976.42|38976.42|38976.42|38976.42|38976.42|38976.42|0
1605023490000|2020-11-10 15:51:30|38979.1|38979.1|38979.1|38979.1|38979.1|38979.1|38979.1|38979.1|0
1605023500000|2020-11-10 15:51:40|38986.37|38986.37|38986.37|38986.37|38986.37|38986.37|38986.37|38986.37|0
1605023510000|2020-11-10 15:51:50|38993.65|38993.65|38993.65|38993.65|38993.65|38993.65|38993.65|38993.65|0
1605023520000|2020-11-10 15:52:00|38986.37|38986.37|38986.37|38986.37|38986.37|38986.37|38986.37|38986.37|0
1605023530000|2020-11-10 15:52:10|38987.71|38987.71|38987.71|38987.71|38987.71|38987.71|38987.71|38987.71|0
1605023540000|2020-11-10 15:52:20|38980.44|38980.44|38979.1|38979.1|38987.71|38987.71|38971.82|38971.82|0
1605023560000|2020-11-10 15:52:40|38980.44|38980.44|38987.71|38987.71|38987.71|38987.71|38980.44|38980.44|0
1605023570000|2020-11-10 15:52:50|38984.88|38984.88|38983.67|38983.67|38984.88|38984.88|38983.67|38983.67|0
1605023580000|2020-11-10 15:53:00|38982.33|38982.33|38980.99|38980.99|38982.33|38982.33|38980.99|38980.99|0
1605023590000|2020-11-10 15:53:10|38979.78|38979.78|38972.5|38972.5|38979.78|38979.78|38972.5|38972.5|0
1605023600000|2020-11-10 15:53:20|38965.23|38965.23|38965.23|38965.23|38965.23|38965.23|38965.23|38965.23|0
1605023610000|2020-11-10 15:53:30|38972.5|38972.5|38979.78|38979.78|38979.78|38979.78|38972.5|38972.5|0
1605023620000|2020-11-10 15:53:40|38980.18|38980.18|38980.18|38980.18|38980.18|38980.18|38980.18|38980.18|0
1605023630000|2020-11-10 15:53:50|38972.91|38972.91|38971.57|38971.57|38972.91|38972.91|38971.57|38971.57|0
1605023640000|2020-11-10 15:54:00|38957.02|38957.02|38947.07|38947.07|38957.02|38957.02|38947.07|38947.07|0
1605023660000|2020-11-10 15:54:20|38954.34|38954.34|38959.35|38959.35|38959.35|38959.35|38952.07|38952.07|0
1605023670000|2020-11-10 15:54:30|38952.07|38952.07|38959.35|38959.35|38959.35|38959.35|38952.07|38952.07|0
1605023680000|2020-11-10 15:54:40|38962.02|38962.02|38963.36|38963.36|38963.36|38963.36|38962.02|38962.02|0
1605023690000|2020-11-10 15:54:50|38964.7|38964.7|38973.31|38973.31|38973.31|38973.31|38964.7|38964.7|0
1605023700000|2020-11-10 15:55:00|38974.12|38974.12|38979.48|38979.48|38979.48|38979.48|38974.12|38974.12|0
1605023710000|2020-11-10 15:55:10|38986.75|38986.75|38964.93|38964.93|38986.75|38986.75|38964.93|38964.93|0
1605023720000|2020-11-10 15:55:20|38963.59|38963.59|38964.93|38964.93|38964.93|38964.93|38963.59|38963.59|0
1605023740000|2020-11-10 15:55:40|38966.27|38966.27|38949.04|38949.04|38966.27|38966.27|38949.04|38949.04|0
1605023750000|2020-11-10 15:55:50|38956.32|38956.32|38956.32|38956.32|38956.32|38956.32|38956.32|38956.32|0
1605023760000|2020-11-10 15:56:00|38957.65|38957.65|38950.38|38950.38|38957.65|38957.65|38950.38|38950.38|0
1605023770000|2020-11-10 15:56:10|38943.11|38943.11|38934.49|38934.49|38943.11|38943.11|38934.49|38934.49|0
1605023780000|2020-11-10 15:56:20|38933.15|38933.15|38933.15|38933.15|38933.15|38933.15|38933.15|38933.15|0
1605023790000|2020-11-10 15:56:30|38934.49|38934.49|38934.49|38934.49|38934.49|38934.49|38934.49|38934.49|0
1605023810000|2020-11-10 15:56:50|38933.15|38933.15|38933.15|38933.15|38933.15|38933.15|38933.15|38933.15|0
1605023820000|2020-11-10 15:57:00|38931.82|38931.82|38929.14|38929.14|38931.82|38931.82|38929.14|38929.14|0
1605023830000|2020-11-10 15:57:10|38921.87|38921.87|38924.54|38924.54|38924.54|38924.54|38921.87|38921.87|0
1605023850000|2020-11-10 15:57:30|38917.27|38917.27|38902.72|38902.72|38917.27|38917.27|38901.38|38901.38|0
1605023860000|2020-11-10 15:57:40|38909.99|38909.99|38909.99|38909.99|38909.99|38909.99|38909.99|38909.99|0
1605023870000|2020-11-10 15:57:50|38902.72|38902.72|38902.72|38902.72|38902.72|38902.72|38902.72|38902.72|0
1605023880000|2020-11-10 15:58:00|38909.99|38909.99|38923.2|38923.2|38924.54|38924.54|38909.99|38909.99|0
1605023900000|2020-11-10 15:58:20|38921.87|38921.87|38930.48|38930.48|38930.48|38930.48|38921.87|38921.87|0
1605023910000|2020-11-10 15:58:30|38923.2|38923.2|38925.88|38925.88|38925.88|38925.88|38923.2|38923.2|0
1605023920000|2020-11-10 15:58:40|38918.61|38918.61|38918.61|38918.61|38918.61|38918.61|38918.61|38918.61|0
1605023930000|2020-11-10 15:58:50|38925.88|38925.88|38934.49|38934.49|38934.49|38934.49|38925.88|38925.88|0
1605023940000|2020-11-10 15:59:00|38941.77|38941.77|38934.49|38934.49|38941.77|38941.77|38934.49|38934.49|0
1605023950000|2020-11-10 15:59:10|38927.22|38927.22|38919.95|38919.95|38927.22|38927.22|38919.95|38919.95|0
1605023970000|2020-11-10 15:59:30|38898.12|38898.12|38898.12|38898.12|38898.12|38898.12|38898.12|38898.12|0
1605023980000|2020-11-10 15:59:40|38896.79|38896.79|38904.06|38904.06|38904.06|38904.06|38896.79|38896.79|0
1605023990000|2020-11-10 15:59:50|38902.85|38902.85|38902.85|38902.85|38902.85|38902.85|38902.85|38902.85|0
1605024000000|2020-11-10 16:00:00|38895.57|38895.57|38888.3|38888.3|38895.57|38895.57|38888.3|38888.3|0
1605024010000|2020-11-10 16:00:10|38886.96|38886.96|38889.64|38889.64|38895.57|38895.57|38886.96|38886.96|0
1605024020000|2020-11-10 16:00:20|38904.18|38904.18|38879.69|38879.69|38904.18|38904.18|38875.67|38875.67|0
1605024030000|2020-11-10 16:00:30|38886.96|38886.96|38886.96|38886.96|38890.98|38890.98|38885.62|38885.62|0
1605024040000|2020-11-10 16:00:40|38879.69|38879.69|38869.73|38869.73|38879.69|38879.69|38869.73|38869.73|0
1605024050000|2020-11-10 16:00:50|38868.4|38868.4|38906.1|38906.1|38906.1|38906.1|38868.4|38868.4|0
1605024060000|2020-11-10 16:01:00|38907.44|38907.44|38923.33|38923.33|38923.33|38923.33|38907.44|38907.44|0
1605024070000|2020-11-10 16:01:10|38916.06|38916.06|38916.06|38916.06|38917.39|38917.39|38916.06|38916.06|0
1605024090000|2020-11-10 16:01:30|38930.6|38930.6|38930.6|38930.6|38930.6|38930.6|38930.6|38930.6|0
1605024100000|2020-11-10 16:01:40|38923.33|38923.33|38936.54|38936.54|38937.88|38937.88|38923.33|38923.33|0
1605024110000|2020-11-10 16:01:50|38929.26|38929.26|38929.26|38929.26|38929.26|38929.26|38929.26|38929.26|0
1605024120000|2020-11-10 16:02:00|38927.93|38927.93|38935.2|38935.2|38935.2|38935.2|38927.93|38927.93|0
1605024130000|2020-11-10 16:02:10|38942.47|38942.47|38942.47|38942.47|38942.47|38942.47|38942.47|38942.47|0
1605024150000|2020-11-10 16:02:30|38949.75|38949.75|38952.42|38952.42|38952.42|38952.42|38949.75|38949.75|0
1605024160000|2020-11-10 16:02:40|38945.15|38945.15|38945.15|38945.15|38945.15|38945.15|38945.15|38945.15|0
1605024170000|2020-11-10 16:02:50|38943.81|38943.81|38943.81|38943.81|38943.81|38943.81|38943.81|38943.81|0
1605024180000|2020-11-10 16:03:00|38945.15|38945.15|38952.42|38952.42|38952.42|38952.42|38945.15|38945.15|0
1605024190000|2020-11-10 16:03:10|38959.7|38959.7|38959.7|38959.7|38959.7|38959.7|38959.7|38959.7|0
1605024210000|2020-11-10 16:03:30|38966.97|38966.97|38974.25|38974.25|38981.52|38981.52|38966.97|38966.97|0
1605024220000|2020-11-10 16:03:40|38975.59|38975.59|38975.59|38975.59|38975.59|38975.59|38975.59|38975.59|0
1605024230000|2020-11-10 16:03:50|38968.31|38968.31|38970.99|38970.99|38970.99|38970.99|38968.31|38968.31|0
1605024240000|2020-11-10 16:04:00|38978.26|38978.26|38979.6|38979.6|38979.6|38979.6|38978.26|38978.26|0
1605024250000|2020-11-10 16:04:10|38972.33|38972.33|38972.33|38972.33|38972.33|38972.33|38972.33|38972.33|0
1605024260000|2020-11-10 16:04:20|38973.67|38973.67|38973.67|38973.67|38980.94|38980.94|38973.67|38973.67|0
1605024280000|2020-11-10 16:04:40|38975|38975|38984.96|38984.96|38984.96|38984.96|38975|38975|0
1605024290000|2020-11-10 16:04:50|38984.33|38984.33|38984.33|38984.33|38984.33|38984.33|38984.33|38984.33|0
1605024300000|2020-11-10 16:05:00|38977.05|38977.05|38969.5|38969.5|38979.45|38979.45|38969.5|38969.5|0
1605024310000|2020-11-10 16:05:10|38962.23|38962.23|38962.23|38962.23|38962.23|38962.23|38962.23|38962.23|0
1605024320000|2020-11-10 16:05:20|38969.5|38969.5|38970.84|38970.84|38970.84|38970.84|38969.5|38969.5|0
1605024330000|2020-11-10 16:05:30|38978.11|38978.11|38970.84|38970.84|38978.11|38978.11|38970.84|38970.84|0
1605024340000|2020-11-10 16:05:40|38963.57|38963.57|38959.55|38959.55|38970.84|38970.84|38959.55|38959.55|0
1605024350000|2020-11-10 16:05:50|38958.21|38958.21|38958.21|38958.21|38958.21|38958.21|38958.21|38958.21|0
1605024360000|2020-11-10 16:06:00|38965.48|38965.48|38972.76|38972.76|38972.76|38972.76|38964.15|38964.15|0
1605024370000|2020-11-10 16:06:10|38965.48|38965.48|38965.48|38965.48|38965.48|38965.48|38964.15|38964.15|0
1605024380000|2020-11-10 16:06:20|38958.21|38958.21|38958.21|38958.21|38958.21|38958.21|38958.21|38958.21|0
1605024390000|2020-11-10 16:06:30|38950.94|38950.94|38949.6|38949.6|38950.94|38950.94|38949.6|38949.6|0
1605024400000|2020-11-10 16:06:40|38942.32|38942.32|38942.32|38942.32|38942.32|38942.32|38942.32|38942.32|0
1605024410000|2020-11-10 16:06:50|38949.6|38949.6|38950.94|38950.94|38950.94|38950.94|38949.6|38949.6|0
1605024420000|2020-11-10 16:07:00|38949.6|38949.6|38956.16|38956.16|38957.5|38957.5|38949.6|38949.6|0
1605024430000|2020-11-10 16:07:10|38948.89|38948.89|38963.44|38963.44|38963.44|38963.44|38948.89|38948.89|0
1605024440000|2020-11-10 16:07:20|38962.1|38962.1|38962.1|38962.1|38962.1|38962.1|38962.1|38962.1|0
1605024450000|2020-11-10 16:07:30|38954.82|38954.82|38939.57|38939.57|38954.82|38954.82|38939.57|38939.57|0
1605024460000|2020-11-10 16:07:40|38938.23|38938.23|38939.57|38939.57|38939.57|38939.57|38938.23|38938.23|0
1605024470000|2020-11-10 16:07:50|38938.23|38938.23|38930.95|38930.95|38938.23|38938.23|38930.95|38930.95|0
1605024480000|2020-11-10 16:08:00|38938.23|38938.23|38938.23|38938.23|38938.23|38938.23|38938.23|38938.23|0
1605024490000|2020-11-10 16:08:10|38945.5|38945.5|38938.23|38938.23|38945.5|38945.5|38938.23|38938.23|0
1605024500000|2020-11-10 16:08:20|38939.57|38939.57|38956.79|38956.79|38956.79|38956.79|38939.57|38939.57|0
1605024510000|2020-11-10 16:08:30|38942.24|38942.24|38944.92|38944.92|38944.92|38944.92|38940.9|38940.9|0
1605024520000|2020-11-10 16:08:40|38937.65|38937.65|38944.92|38944.92|38944.92|38944.92|38937.65|38937.65|0
1605024530000|2020-11-10 16:08:50|38937.65|38937.65|38936.31|38936.31|38937.65|38937.65|38936.31|38936.31|0
1605024540000|2020-11-10 16:09:00|38943.58|38943.58|38943.58|38943.58|38943.58|38943.58|38936.31|38936.31|0
1605024560000|2020-11-10 16:09:20|38936.31|38936.31|38936.31|38936.31|38936.31|38936.31|38936.31|38936.31|0
1605024570000|2020-11-10 16:09:30|38929.03|38929.03|38931.71|38931.71|38931.71|38931.71|38929.03|38929.03|0
1605024580000|2020-11-10 16:09:40|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|0
1605024590000|2020-11-10 16:09:50|38936.31|38936.31|38929.03|38929.03|38936.31|38936.31|38929.03|38929.03|0
1605024600000|2020-11-10 16:10:00|38936.31|38936.31|38950.85|38950.85|38950.85|38950.85|38936.31|38936.31|0
1605024610000|2020-11-10 16:10:10|38943.58|38943.58|38943.58|38943.58|38943.58|38943.58|38943.58|38943.58|0
1605024620000|2020-11-10 16:10:20|38936.31|38936.31|38934.97|38934.97|38936.31|38936.31|38934.97|38934.97|0
1605024640000|2020-11-10 16:10:40|38920.42|38920.42|38927.69|38927.69|38927.69|38927.69|38920.42|38920.42|0
1605024650000|2020-11-10 16:10:50|38920.42|38920.42|38927.69|38927.69|38927.69|38927.69|38920.42|38920.42|0
1605024660000|2020-11-10 16:11:00|38934.97|38934.97|38934.97|38934.97|38942.24|38942.24|38934.97|38934.97|0
1605024670000|2020-11-10 16:11:10|38942.24|38942.24|38952.19|38952.19|38952.19|38952.19|38942.24|38942.24|0
1605024680000|2020-11-10 16:11:20|38953.53|38953.53|38946.26|38946.26|38953.53|38953.53|38946.26|38946.26|0
1605024690000|2020-11-10 16:11:30|38938.98|38938.98|38937.65|38937.65|38938.98|38938.98|38937.65|38937.65|0
1605024710000|2020-11-10 16:11:50|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|0
1605024720000|2020-11-10 16:12:00|38946.26|38946.26|38948.94|38948.94|38956.21|38956.21|38946.26|38946.26|0
1605024730000|2020-11-10 16:12:10|38947.6|38947.6|38948.94|38948.94|38948.94|38948.94|38947.6|38947.6|0
1605024750000|2020-11-10 16:12:30|38947.6|38947.6|38940.32|38940.32|38947.6|38947.6|38940.32|38940.32|0
1605024760000|2020-11-10 16:12:40|38947.6|38947.6|38940.32|38940.32|38947.6|38947.6|38940.32|38940.32|0
1605024770000|2020-11-10 16:12:50|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|0
1605024780000|2020-11-10 16:13:00|38931.71|38931.71|38931.71|38931.71|38931.71|38931.71|38931.71|38931.71|0
1605024790000|2020-11-10 16:13:10|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|38938.98|0
1605024800000|2020-11-10 16:13:20|38931.71|38931.71|38923.1|38923.1|38938.98|38938.98|38923.1|38923.1|0
1605024810000|2020-11-10 16:13:30|38930.37|38930.37|38930.37|38930.37|38930.37|38930.37|38930.37|38930.37|0
1605024820000|2020-11-10 16:13:40|38931.71|38931.71|38927.11|38927.11|38931.71|38931.71|38924.44|38924.44|0
1605024830000|2020-11-10 16:13:50|38928.45|38928.45|38928.45|38928.45|38928.45|38928.45|38928.45|38928.45|0
1605024850000|2020-11-10 16:14:10|38921.18|38921.18|38927.24|38927.24|38928.45|38928.45|38921.18|38921.18|0
1605024860000|2020-11-10 16:14:20|38934.51|38934.51|38941.79|38941.79|38941.79|38941.79|38934.51|38934.51|0
1605024870000|2020-11-10 16:14:30|38940.45|38940.45|38939.82|38939.82|38940.45|38940.45|38939.82|38939.82|0
1605024880000|2020-11-10 16:14:40|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|38938.48|0
1605024890000|2020-11-10 16:14:50|38948.43|38948.43|38949.77|38949.77|38949.77|38949.77|38948.43|38948.43|0
1605024900000|2020-11-10 16:15:00|38942.5|38942.5|38942.5|38942.5|38949.77|38949.77|38942.5|38942.5|0
1605024910000|2020-11-10 16:15:10|38935.22|38935.22|38943.84|38943.84|38943.84|38943.84|38935.22|38935.22|0
1605024920000|2020-11-10 16:15:20|38936.56|38936.56|38945.45|38945.45|38945.45|38945.45|38936.56|38936.56|0
1605024930000|2020-11-10 16:15:30|38938.18|38938.18|38936.84|38936.84|38938.18|38938.18|38936.84|38936.84|0
1605024940000|2020-11-10 16:15:40|38944.12|38944.12|38934.16|38934.16|38951.39|38951.39|38934.16|38934.16|0
1605024950000|2020-11-10 16:15:50|38941.44|38941.44|38950.05|38950.05|38950.05|38950.05|38941.44|38941.44|0
1605024960000|2020-11-10 16:16:00|38948.71|38948.71|38939.01|38939.01|38948.71|38948.71|38931.74|38931.74|0
1605024980000|2020-11-10 16:16:20|38946.29|38946.29|38946.29|38946.29|38946.29|38946.29|38946.29|38946.29|0
1605024990000|2020-11-10 16:16:30|38947.62|38947.62|38940.35|38940.35|38947.62|38947.62|38940.35|38940.35|0
1605025000000|2020-11-10 16:16:40|38933.08|38933.08|38924.46|38924.46|38933.08|38933.08|38924.46|38924.46|0
1605025010000|2020-11-10 16:16:50|38909.92|38909.92|38909.92|38909.92|38909.92|38909.92|38908.58|38908.58|0
1605025020000|2020-11-10 16:17:00|38908.58|38908.58|38901.3|38901.3|38908.58|38908.58|38894.03|38894.03|0
1605025030000|2020-11-10 16:17:10|38894.03|38894.03|38894.03|38894.03|38894.03|38894.03|38894.03|38894.03|0
1605025040000|2020-11-10 16:17:20|38886.76|38886.76|38885.42|38885.42|38886.76|38886.76|38885.42|38885.42|0
1605025050000|2020-11-10 16:17:30|38892.69|38892.69|38894.03|38894.03|38894.03|38894.03|38892.69|38892.69|0
1605025070000|2020-11-10 16:17:50|38886.76|38886.76|38886.76|38886.76|38886.76|38886.76|38886.76|38886.76|0
1605025080000|2020-11-10 16:18:00|38887.56|38887.56|38897.52|38897.52|38897.52|38897.52|38887.56|38887.56|0
1605025100000|2020-11-10 16:18:20|38896.18|38896.18|38897.52|38897.52|38897.52|38897.52|38896.18|38896.18|0
1605025110000|2020-11-10 16:18:30|38896.18|38896.18|38894.84|38894.84|38896.18|38896.18|38894.84|38894.84|0
1605025120000|2020-11-10 16:18:40|38902.11|38902.11|38910.72|38910.72|38910.72|38910.72|38902.11|38902.11|0
1605025130000|2020-11-10 16:18:50|38918|38918|38918|38918|38918|38918|38918|38918|0
1605025140000|2020-11-10 16:19:00|38919.34|38919.34|38935.22|38935.22|38935.22|38935.22|38919.34|38919.34|0
1605025150000|2020-11-10 16:19:10|38937.9|38937.9|38939.24|38939.24|38939.24|38939.24|38923.35|38923.35|0
1605025160000|2020-11-10 16:19:20|38946.51|38946.51|38946.51|38946.51|38946.51|38946.51|38946.51|38946.51|0
1605025180000|2020-11-10 16:19:40|38947.85|38947.85|38947.85|38947.85|38947.85|38947.85|38947.85|38947.85|0
1605025190000|2020-11-10 16:19:50|38940.58|38940.58|38940.58|38940.58|38940.58|38940.58|38940.58|38940.58|0
1605025200000|2020-11-10 16:20:00|38947.85|38947.85|38947.85|38947.85|38955.13|38955.13|38947.85|38947.85|0
1605025210000|2020-11-10 16:20:10|38955.13|38955.13|38956.46|38956.46|38956.46|38956.46|38955.13|38955.13|0
1605025220000|2020-11-10 16:20:20|38957.8|38957.8|38959.14|38959.14|38960.48|38960.48|38957.8|38957.8|0
1605025230000|2020-11-10 16:20:30|38957.8|38957.8|38950.53|38950.53|38957.8|38957.8|38949.19|38949.19|0
1605025240000|2020-11-10 16:20:40|38949.19|38949.19|38957.4|38957.4|38957.4|38957.4|38949.19|38949.19|0
1605025250000|2020-11-10 16:20:50|38959.02|38959.02|38960.35|38960.35|38961.69|38961.69|38959.02|38959.02|0
1605025260000|2020-11-10 16:21:00|38961.69|38961.69|38970.31|38970.31|38970.31|38970.31|38961.69|38961.69|0
1605025270000|2020-11-10 16:21:10|38963.03|38963.03|38945.81|38945.81|38963.03|38963.03|38945.81|38945.81|0
1605025280000|2020-11-10 16:21:20|38944.55|38944.55|38950.49|38950.49|38959.1|38959.1|38944.55|38944.55|0
1605025290000|2020-11-10 16:21:30|38957.76|38957.76|38960.44|38960.44|38960.44|38960.44|38957.76|38957.76|0
1605025310000|2020-11-10 16:21:50|38976.32|38976.32|38966.37|38966.37|38976.32|38976.32|38966.37|38966.37|0
1605025320000|2020-11-10 16:22:00|38965.03|38965.03|38965.03|38965.03|38965.03|38965.03|38965.03|38965.03|0
1605025330000|2020-11-10 16:22:10|38957.76|38957.76|38953.16|38953.16|38959.1|38959.1|38951.82|38951.82|0
1605025350000|2020-11-10 16:22:30|38961.78|38961.78|38961.78|38961.78|38963.11|38963.11|38961.78|38961.78|0
1605025360000|2020-11-10 16:22:40|38963.11|38963.11|38963.11|38963.11|38963.11|38963.11|38963.11|38963.11|0
1605025370000|2020-11-10 16:22:50|38961.78|38961.78|38961.78|38961.78|38961.78|38961.78|38961.78|38961.78|0
1605025380000|2020-11-10 16:23:00|38960.44|38960.44|38950.49|38950.49|38960.44|38960.44|38950.49|38950.49|0
1605025390000|2020-11-10 16:23:10|38951.11|38951.11|38951.11|38951.11|38958.39|38958.39|38951.11|38951.11|0
1605025400000|2020-11-10 16:23:20|38958.39|38958.39|38953.79|38953.79|38961.07|38961.07|38952.45|38952.45|0
1605025410000|2020-11-10 16:23:30|38961.07|38961.07|38962.4|38962.4|38969.68|38969.68|38961.07|38961.07|0
1605025420000|2020-11-10 16:23:40|38955.13|38955.13|38947.86|38947.86|38955.13|38955.13|38947.86|38947.86|0
1605025430000|2020-11-10 16:23:50|38945.18|38945.18|38947.86|38947.86|38947.86|38947.86|38945.18|38945.18|0
1605025440000|2020-11-10 16:24:00|38955.13|38955.13|38963.74|38963.74|38963.74|38963.74|38955.13|38955.13|0
1605025450000|2020-11-10 16:24:10|38962.4|38962.4|38962.4|38962.4|38962.4|38962.4|38962.4|38962.4|0
1605025460000|2020-11-10 16:24:20|38963.74|38963.74|38956.47|38956.47|38963.74|38963.74|38956.47|38956.47|0
1605025470000|2020-11-10 16:24:30|38955.13|38955.13|38955.13|38955.13|38955.13|38955.13|38955.13|38955.13|0
1605025490000|2020-11-10 16:24:50|38962.4|38962.4|38969.68|38969.68|38969.68|38969.68|38962.4|38962.4|0
1605025500000|2020-11-10 16:25:00|38971.02|38971.02|38978.29|38978.29|38978.29|38978.29|38971.02|38971.02|0
1605025510000|2020-11-10 16:25:10|38971.02|38971.02|38972.36|38972.36|38979.63|38979.63|38971.02|38971.02|0
1605025520000|2020-11-10 16:25:20|38979.63|38979.63|38975.06|38975.06|38988.24|38988.24|38975.06|38975.06|0
1605025530000|2020-11-10 16:25:30|38967.78|38967.78|38975.06|38975.06|38975.06|38975.06|38966.44|38966.44|0
1605025540000|2020-11-10 16:25:40|38973.72|38973.72|38974.35|38974.35|38974.35|38974.35|38973.72|38973.72|0
1605025560000|2020-11-10 16:26:00|38981.62|38981.62|38980.99|38980.99|38981.62|38981.62|38980.99|38980.99|0
1605025570000|2020-11-10 16:26:10|38988.26|38988.26|38988.98|38988.98|38989.6|38989.6|38988.26|38988.26|0
1605025580000|2020-11-10 16:26:20|38996.25|38996.25|38997.59|38997.59|38997.59|38997.59|38996.25|38996.25|0
1605025590000|2020-11-10 16:26:30|39004.86|39004.86|39004.86|39004.86|39004.86|39004.86|39004.86|39004.86|0
1605025600000|2020-11-10 16:26:40|39006.2|39006.2|39004.86|39004.86|39006.2|39006.2|39004.86|39004.86|0
1605025610000|2020-11-10 16:26:50|39003.52|39003.52|39003.52|39003.52|39003.52|39003.52|39003.52|39003.52|0
1605025620000|2020-11-10 16:27:00|39012.14|39012.14|39012.14|39012.14|39012.14|39012.14|39012.14|39012.14|0
1605025630000|2020-11-10 16:27:10|39014.81|39014.81|39016.07|39016.07|39016.07|39016.07|39012.14|39012.14|0
1605025640000|2020-11-10 16:27:20|39013.39|39013.39|39017.41|39017.41|39017.41|39017.41|39013.39|39013.39|0
1605025650000|2020-11-10 16:27:30|39018.75|39018.75|39026.02|39026.02|39026.02|39026.02|39018.75|39018.75|0
1605025660000|2020-11-10 16:27:40|39024.68|39024.68|39026.02|39026.02|39026.02|39026.02|39017.41|39017.41|0
1605025670000|2020-11-10 16:27:50|39024.68|39024.68|39034.63|39034.63|39034.63|39034.63|39024.68|39024.68|0
1605025680000|2020-11-10 16:28:00|39033.29|39033.29|39031.96|39031.96|39033.29|39033.29|39031.96|39031.96|0
1605025690000|2020-11-10 16:28:10|39033.29|39033.29|39031.96|39031.96|39033.29|39033.29|39031.96|39031.96|0
1605025700000|2020-11-10 16:28:20|39039.23|39039.23|39037.89|39037.89|39039.23|39039.23|39030.62|39030.62|0
1605025710000|2020-11-10 16:28:30|39039.1|39039.1|39040.44|39040.44|39047.72|39047.72|39039.1|39039.1|0
1605025720000|2020-11-10 16:28:40|39037.76|39037.76|39029.15|39029.15|39037.76|39037.76|39029.15|39029.15|0
1605025730000|2020-11-10 16:28:50|39028.34|39028.34|39021.07|39021.07|39028.34|39028.34|39021.07|39021.07|0
1605025740000|2020-11-10 16:29:00|39028.34|39028.34|39042.89|39042.89|39042.89|39042.89|39028.34|39028.34|0
1605025750000|2020-11-10 16:29:10|39035.62|39035.62|39037.46|39037.46|39043.52|39043.52|39035.62|39035.62|0
1605025760000|2020-11-10 16:29:20|39038.8|39038.8|39038.8|39038.8|39038.8|39038.8|39037.46|39037.46|0
1605025770000|2020-11-10 16:29:30|39040.14|39040.14|39057.36|39057.36|39057.36|39057.36|39038.17|39038.17|0
1605025780000|2020-11-10 16:29:40|39064.63|39064.63|39051.43|39051.43|39064.63|39064.63|39047.41|39047.41|0
1605025790000|2020-11-10 16:29:50|39047.41|39047.41|39035.76|39035.76|39069.99|39069.99|39035.76|39035.76|0
1605082500000|2020-11-11 08:15:00|39069.99|39069.99|39062.71|39062.71|39069.99|39069.99|39055.44|39055.44|0
1605082510000|2020-11-11 08:15:10|39055.44|39055.44|39062.71|39062.71|39062.71|39062.71|39055.44|39055.44|0
1605082520000|2020-11-11 08:15:20|39069.99|39069.99|39048.75|39048.75|39069.99|39069.99|39048.75|39048.75|0
1605082530000|2020-11-11 08:15:30|39056.02|39056.02|39061.37|39061.37|39068.65|39068.65|39046.83|39046.83|0
1605082540000|2020-11-11 08:15:40|39068.65|39068.65|39088.55|39088.55|39088.55|39088.55|39068.65|39068.65|0
1605082550000|2020-11-11 08:15:50|39095.82|39095.82|39102.52|39102.52|39102.52|39102.52|39082.61|39082.61|0
1605082560000|2020-11-11 08:16:00|39087.97|39087.97|39072.08|39072.08|39090.65|39090.65|39072.08|39072.08|0
1605082570000|2020-11-11 08:16:10|39077.44|39077.44|39080.7|39080.7|39087.97|39087.97|39070.16|39070.16|0
1605082580000|2020-11-11 08:16:20|39076.68|39076.68|39091.23|39091.23|39091.23|39091.23|39076.68|39076.68|0
1605082590000|2020-11-11 08:16:30|39083.95|39083.95|39091.23|39091.23|39091.23|39091.23|39083.95|39083.95|0
1605082600000|2020-11-11 08:16:40|39098.5|39098.5|39098.5|39098.5|39105.77|39105.77|39098.5|39098.5|0
1605082610000|2020-11-11 08:16:50|39101.18|39101.18|39137.55|39137.55|39137.55|39137.55|39101.18|39101.18|0
1605082620000|2020-11-11 08:17:00|39136.21|39136.21|39142.14|39142.14|39142.14|39142.14|39134.87|39134.87|0
1605082630000|2020-11-11 08:17:10|39149.42|39149.42|39134.87|39134.87|39149.42|39149.42|39134.87|39134.87|0
1605082640000|2020-11-11 08:17:20|39127.6|39127.6|39120.32|39120.32|39127.6|39127.6|39120.32|39120.32|0
1605082650000|2020-11-11 08:17:30|39127.6|39127.6|39134.87|39134.87|39134.87|39134.87|39127.6|39127.6|0
1605082660000|2020-11-11 08:17:40|39130.85|39130.85|39109.61|39109.61|39130.85|39130.85|39109.61|39109.61|0
1605082670000|2020-11-11 08:17:50|39116.89|39116.89|39122.82|39122.82|39124.16|39124.16|39116.89|39116.89|0
1605082680000|2020-11-11 08:18:00|39124.16|39124.16|39108.27|39108.27|39124.16|39124.16|39108.27|39108.27|0
1605082690000|2020-11-11 08:18:10|39107.02|39107.02|39105.68|39105.68|39107.02|39107.02|39092.47|39092.47|0
1605082700000|2020-11-11 08:18:20|39098.41|39098.41|39104.34|39104.34|39104.34|39104.34|39097.07|39097.07|0
1605082710000|2020-11-11 08:18:30|39101.66|39101.66|39084.44|39084.44|39101.66|39101.66|39084.44|39084.44|0
1605082720000|2020-11-11 08:18:40|39077.17|39077.17|39062.62|39062.62|39077.17|39077.17|39062.62|39062.62|0
1605082730000|2020-11-11 08:18:50|39069.89|39069.89|39091.71|39091.71|39091.71|39091.71|39069.89|39069.89|0
1605082740000|2020-11-11 08:19:00|39098.99|39098.99|39113.53|39113.53|39113.53|39113.53|39098.99|39098.99|0
1605082750000|2020-11-11 08:19:10|39109.52|39109.52|39109.52|39109.52|39109.52|39109.52|39102.25|39102.25|0
1605082760000|2020-11-11 08:19:20|39102.25|39102.25|39116.79|39116.79|39116.79|39116.79|39102.25|39102.25|0
1605082770000|2020-11-11 08:19:30|39111.44|39111.44|39104.16|39104.16|39111.44|39111.44|39096.89|39096.89|0
1605082790000|2020-11-11 08:19:50|39101.49|39101.49|39101.49|39101.49|39101.49|39101.49|39101.49|39101.49|0
1605082800000|2020-11-11 08:20:00|39108.76|39108.76|39091.54|39091.54|39116.03|39116.03|39091.54|39091.54|0
1605082810000|2020-11-11 08:20:10|39101.49|39101.49|39086.94|39086.94|39101.49|39101.49|39086.94|39086.94|0
1605082820000|2020-11-11 08:20:20|39094.21|39094.21|39101.49|39101.49|39101.49|39101.49|39094.21|39094.21|0
1605082830000|2020-11-11 08:20:30|39086.94|39086.94|39099.47|39099.47|39106.74|39106.74|39086.94|39086.94|0
1605082840000|2020-11-11 08:20:40|39092.19|39092.19|39093.53|39093.53|39093.53|39093.53|39092.19|39092.19|0
1605082850000|2020-11-11 08:20:50|39096.21|39096.21|39097.63|39097.63|39106.24|39106.24|39091.69|39091.69|0
1605082860000|2020-11-11 08:21:00|39098.97|39098.97|39097.63|39097.63|39100.31|39100.31|39097.63|39097.63|0
1605082870000|2020-11-11 08:21:10|39112.18|39112.18|39128.06|39128.06|39128.06|39128.06|39106.24|39106.24|0
1605082880000|2020-11-11 08:21:20|39129.4|39129.4|39129.4|39129.4|39129.4|39129.4|39129.4|39129.4|0
1605082890000|2020-11-11 08:21:30|39128.06|39128.06|39149.88|39149.88|39149.88|39149.88|39128.06|39128.06|0
1605082900000|2020-11-11 08:21:40|39151.22|39151.22|39162.51|39162.51|39162.51|39162.51|39151.22|39151.22|0
1605082910000|2020-11-11 08:21:50|39155.82|39155.82|39155.82|39155.82|39155.82|39155.82|39155.82|39155.82|0
1605082920000|2020-11-11 08:22:00|39148.55|39148.55|39141.27|39141.27|39148.55|39148.55|39141.27|39141.27|0
1605082940000|2020-11-11 08:22:20|39134|39134|39134|39134|39134|39134|39134|39134|0
1605082950000|2020-11-11 08:22:30|39132.66|39132.66|39128.06|39128.06|39135.34|39135.34|39128.06|39128.06|0
1605082970000|2020-11-11 08:22:50|39128.47|39128.47|39111.24|39111.24|39128.47|39128.47|39106.65|39106.65|0
1605082980000|2020-11-11 08:23:00|39109.9|39109.9|39098.61|39098.61|39109.9|39109.9|39098.61|39098.61|0
1605083020000|2020-11-11 08:23:40|39105.89|39105.89|39113.16|39113.16|39113.16|39113.16|39105.89|39105.89|0
1605083040000|2020-11-11 08:24:00|39120.44|39120.44|39113.16|39113.16|39120.44|39120.44|39113.16|39113.16|0
1605083060000|2020-11-11 08:24:20|39105.89|39105.89|39105.89|39105.89|39105.89|39105.89|39105.89|39105.89|0
1605083070000|2020-11-11 08:24:30|39097.86|39097.86|39095.18|39095.18|39097.86|39097.86|39095.18|39095.18|0
1605083080000|2020-11-11 08:24:40|39109.73|39109.73|39109.73|39109.73|39109.73|39109.73|39109.73|39109.73|0
1605083090000|2020-11-11 08:24:50|39095.18|39095.18|39087.9|39087.9|39102.45|39102.45|39087.9|39087.9|0
1605083100000|2020-11-11 08:25:00|39094.6|39094.6|39097.27|39097.27|39097.27|39097.27|39093.26|39093.26|0
1605083110000|2020-11-11 08:25:10|39091.92|39091.92|39095.94|39095.94|39095.94|39095.94|39091.92|39091.92|0
1605083130000|2020-11-11 08:25:30|39094.6|39094.6|39094.6|39094.6|39094.6|39094.6|39094.6|39094.6|0
1605083140000|2020-11-11 08:25:40|39087.32|39087.32|39087.32|39087.32|39087.32|39087.32|39087.32|39087.32|0
1605083150000|2020-11-11 08:25:50|39094.6|39094.6|39095.94|39095.94|39095.94|39095.94|39094.6|39094.6|0
1605083160000|2020-11-11 08:26:00|39094.6|39094.6|39087.9|39087.9|39094.6|39094.6|39087.9|39087.9|0
1605083170000|2020-11-11 08:26:10|39083.89|39083.89|39087.15|39087.15|39087.15|39087.15|39079.87|39079.87|0
1605083180000|2020-11-11 08:26:20|39085.81|39085.81|39091.74|39091.74|39091.74|39091.74|39084.47|39084.47|0
1605083190000|2020-11-11 08:26:30|39099.02|39099.02|39099.02|39099.02|39099.02|39099.02|39099.02|39099.02|0
1605083200000|2020-11-11 08:26:40|39106.29|39106.29|39134.81|39134.81|39134.81|39134.81|39106.29|39106.29|0
1605083210000|2020-11-11 08:26:50|39133.47|39133.47|39139.4|39139.4|39139.4|39139.4|39132.13|39132.13|0
1605083220000|2020-11-11 08:27:00|39132.13|39132.13|39139.4|39139.4|39139.4|39139.4|39132.13|39132.13|0
1605083230000|2020-11-11 08:27:10|39132.13|39132.13|39124.85|39124.85|39132.13|39132.13|39124.85|39124.85|0
1605083240000|2020-11-11 08:27:20|39116.24|39116.24|39106.29|39106.29|39116.24|39116.24|39106.29|39106.29|0
1605083250000|2020-11-11 08:27:30|39099.02|39099.02|39099.02|39099.02|39099.02|39099.02|39099.02|39099.02|0
1605083260000|2020-11-11 08:27:40|39106.29|39106.29|39106.29|39106.29|39106.29|39106.29|39106.29|39106.29|0
1605083280000|2020-11-11 08:28:00|39110.31|39110.31|39106.29|39106.29|39110.31|39110.31|39106.29|39106.29|0
1605083290000|2020-11-11 08:28:10|39107.63|39107.63|39114.9|39114.9|39114.9|39114.9|39107.63|39107.63|0
1605083300000|2020-11-11 08:28:20|39122.18|39122.18|39126.19|39126.19|39126.19|39126.19|39122.18|39122.18|0
1605083310000|2020-11-11 08:28:30|39127.53|39127.53|39137.48|39137.48|39137.48|39137.48|39127.53|39127.53|0
1605083320000|2020-11-11 08:28:40|39136.14|39136.14|39137.48|39137.48|39137.48|39137.48|39134.81|39134.81|0
1605083330000|2020-11-11 08:28:50|39130.21|39130.21|39137.48|39137.48|39137.48|39137.48|39130.21|39130.21|0
1605083340000|2020-11-11 08:29:00|39134.81|39134.81|39114.32|39114.32|39134.81|39134.81|39112.98|39112.98|0
1605083350000|2020-11-11 08:29:10|39111.65|39111.65|39084.47|39084.47|39111.65|39111.65|39084.47|39084.47|0
1605083360000|2020-11-11 08:29:20|39087.15|39087.15|39108.97|39108.97|39108.97|39108.97|39087.15|39087.15|0
1605083370000|2020-11-11 08:29:30|39116.24|39116.24|39101.69|39101.69|39123.52|39123.52|39101.69|39101.69|0
1605083380000|2020-11-11 08:29:40|39104.37|39104.37|39104.37|39104.37|39104.37|39104.37|39104.37|39104.37|0
1605083390000|2020-11-11 08:29:50|39118.92|39118.92|39110.15|39110.15|39120.26|39120.26|39110.15|39110.15|0
1605083400000|2020-11-11 08:30:00|39106.14|39106.14|39110.15|39110.15|39110.15|39110.15|39106.14|39106.14|0
1605083410000|2020-11-11 08:30:10|39102.88|39102.88|39102.88|39102.88|39102.88|39102.88|39102.88|39102.88|0
1605083420000|2020-11-11 08:30:20|39097.53|39097.53|39087.57|39087.57|39097.53|39097.53|39087.57|39087.57|0
1605083430000|2020-11-11 08:30:30|39078.96|39078.96|39069.01|39069.01|39078.96|39078.96|39069.01|39069.01|0
1605083440000|2020-11-11 08:30:40|39083.56|39083.56|39076.28|39076.28|39083.56|39083.56|39076.28|39076.28|0
1605083450000|2020-11-11 08:30:50|39080.3|39080.3|39086.24|39086.24|39094.85|39094.85|39080.3|39080.3|0
1605083460000|2020-11-11 08:31:00|39093.51|39093.51|39086.24|39086.24|39100.78|39100.78|39086.24|39086.24|0
1605083470000|2020-11-11 08:31:10|39088.91|39088.91|39088.91|39088.91|39088.91|39088.91|39088.91|39088.91|0
1605083480000|2020-11-11 08:31:20|39084.9|39084.9|39084.9|39084.9|39084.9|39084.9|39084.9|39084.9|0
1605083490000|2020-11-11 08:31:30|39070.35|39070.35|39070.35|39070.35|39071.69|39071.69|39070.35|39070.35|0
1605083500000|2020-11-11 08:31:40|39055.8|39055.8|39055.8|39055.8|39055.8|39055.8|39041.25|39041.25|0
1605083510000|2020-11-11 08:31:50|39041.25|39041.25|39035.9|39035.9|39041.25|39041.25|39035.9|39035.9|0
1605083520000|2020-11-11 08:32:00|39028.63|39028.63|39021.35|39021.35|39028.63|39028.63|39021.35|39021.35|0
1605083530000|2020-11-11 08:32:10|39028.63|39028.63|39035.32|39035.32|39035.32|39035.32|39028.63|39028.63|0
1605083540000|2020-11-11 08:32:20|39036.66|39036.66|39036.66|39036.66|39036.66|39036.66|39036.66|39036.66|0
1605083550000|2020-11-11 08:32:30|39033.98|39033.98|39033.98|39033.98|39033.98|39033.98|39033.98|39033.98|0
1605083560000|2020-11-11 08:32:40|39038|39038|39045.27|39045.27|39045.27|39045.27|39038|39038|0
1605083570000|2020-11-11 08:32:50|39038|39038|39033.98|39033.98|39038|39038|39033.98|39033.98|0
1605083580000|2020-11-11 08:33:00|39019.43|39019.43|39024.03|39024.03|39024.03|39024.03|39016.75|39016.75|0
1605083590000|2020-11-11 08:33:10|39031.3|39031.3|39031.3|39031.3|39031.3|39031.3|39031.3|39031.3|0
1605083610000|2020-11-11 08:33:30|39038.58|39038.58|39038.58|39038.58|39038.58|39038.58|39038.58|39038.58|0
1605083620000|2020-11-11 08:33:40|39031.3|39031.3|39038.58|39038.58|39038.58|39038.58|39031.3|39031.3|0
1605083630000|2020-11-11 08:33:50|39034.56|39034.56|39017.34|39017.34|39034.56|39034.56|39017.34|39017.34|0
1605083640000|2020-11-11 08:34:00|39013.32|39013.32|39013.32|39013.32|39017.34|39017.34|39013.32|39013.32|0
1605083650000|2020-11-11 08:34:10|39006.05|39006.05|39006.05|39006.05|39006.05|39006.05|39006.05|39006.05|0
1605083660000|2020-11-11 08:34:20|39007.38|39007.38|39007.38|39007.38|39007.38|39007.38|39007.38|39007.38|0
1605083670000|2020-11-11 08:34:30|39008.72|39008.72|39016|39016|39016|39016|39008.72|39008.72|0
1605083700000|2020-11-11 08:35:00|39023.27|39023.27|39020.01|39020.01|39034.56|39034.56|39020.01|39020.01|0
1605083710000|2020-11-11 08:35:10|39012.74|39012.74|39012.74|39012.74|39012.74|39012.74|39012.74|39012.74|0
1605083720000|2020-11-11 08:35:20|39014.08|39014.08|39006.8|39006.8|39014.08|39014.08|39006.8|39006.8|0
1605083730000|2020-11-11 08:35:30|39005.47|39005.47|39005.47|39005.47|39005.47|39005.47|39005.47|39005.47|0
1605083740000|2020-11-11 08:35:40|38998.19|38998.19|38980.97|38980.97|38998.19|38998.19|38980.97|38980.97|0
1605083750000|2020-11-11 08:35:50|38988.24|38988.24|38988.24|38988.24|38988.24|38988.24|38988.24|38988.24|0
1605083760000|2020-11-11 08:36:00|39002.79|39002.79|38995.51|38995.51|39002.79|39002.79|38995.51|38995.51|0
1605083770000|2020-11-11 08:36:10|38998.19|38998.19|39012.74|39012.74|39012.74|39012.74|38998.19|38998.19|0
1605083780000|2020-11-11 08:36:20|39014.08|39014.08|39016.75|39016.75|39016.75|39016.75|39014.08|39014.08|0
1605083800000|2020-11-11 08:36:40|39002.21|39002.21|38999.53|38999.53|39002.21|39002.21|38999.53|38999.53|0
1605083810000|2020-11-11 08:36:50|38996.85|38996.85|39011.4|39011.4|39011.4|39011.4|38996.85|38996.85|0
1605083820000|2020-11-11 08:37:00|39004.13|39004.13|39004.13|39004.13|39004.13|39004.13|39004.13|39004.13|0
1605083830000|2020-11-11 08:37:10|39018.67|39018.67|39022.69|39022.69|39022.69|39022.69|39018.67|39018.67|0
1605083840000|2020-11-11 08:37:20|39029.96|39029.96|39037.24|39037.24|39037.24|39037.24|39029.96|39029.96|0
1605083850000|2020-11-11 08:37:30|39029.96|39029.96|39028.63|39028.63|39029.96|39029.96|39028.63|39028.63|0
1605083860000|2020-11-11 08:37:40|39032.64|39032.64|39033.98|39033.98|39055.8|39055.8|39032.64|39032.64|0
1605083870000|2020-11-11 08:37:50|39038|39038|39038|39038|39038|39038|39038|39038|0
1605083880000|2020-11-11 08:38:00|39045.27|39045.27|39045.27|39045.27|39045.27|39045.27|39045.27|39045.27|0
1605083890000|2020-11-11 08:38:10|39049.29|39049.29|39050.62|39050.62|39050.62|39050.62|39049.29|39049.29|0
1605083910000|2020-11-11 08:38:30|39043.35|39043.35|39044.69|39044.69|39046.03|39046.03|39043.35|39043.35|0
1605083920000|2020-11-11 08:38:40|39043.35|39043.35|39042.01|39042.01|39043.35|39043.35|39042.01|39042.01|0
1605083930000|2020-11-11 08:38:50|39056.56|39056.56|39038|39038|39056.56|39056.56|39038|39038|0
1605083940000|2020-11-11 08:39:00|39039.33|39039.33|39043.35|39043.35|39043.35|39043.35|39039.33|39039.33|0
1605083950000|2020-11-11 08:39:10|39044.69|39044.69|39050.62|39050.62|39051.96|39051.96|39044.69|39044.69|0
1605083960000|2020-11-11 08:39:20|39057.9|39057.9|39059.15|39059.15|39059.15|39059.15|39057.9|39057.9|0
1605083970000|2020-11-11 08:39:30|39059.78|39059.78|39074.33|39074.33|39074.33|39074.33|39059.78|39059.78|0
1605083980000|2020-11-11 08:39:40|39072.99|39072.99|39072.99|39072.99|39072.99|39072.99|39072.99|39072.99|0
1605083990000|2020-11-11 08:39:50|39080.27|39080.27|39080.27|39080.27|39080.27|39080.27|39080.27|39080.27|0
1605084000000|2020-11-11 08:40:00|39078.93|39078.93|39081.6|39081.6|39088.88|39088.88|39078.93|39078.93|0
1605084010000|2020-11-11 08:40:10|39082.94|39082.94|39101.51|39101.51|39101.51|39101.51|39081.6|39081.6|0
1605084030000|2020-11-11 08:40:30|39108.78|39108.78|39101.51|39101.51|39108.78|39108.78|39101.51|39101.51|0
1605084050000|2020-11-11 08:40:50|39098.83|39098.83|39096.15|39096.15|39098.83|39098.83|39096.15|39096.15|0
1605084060000|2020-11-11 08:41:00|39093.47|39093.47|39087.54|39087.54|39096.15|39096.15|39087.54|39087.54|0
1605084070000|2020-11-11 08:41:10|39084.86|39084.86|39070.31|39070.31|39084.86|39084.86|39070.31|39070.31|0
1605084080000|2020-11-11 08:41:20|39072.99|39072.99|39075.67|39075.67|39082.94|39082.94|39072.99|39072.99|0
1605084090000|2020-11-11 08:41:30|39078.35|39078.35|39078.35|39078.35|39078.35|39078.35|39078.35|39078.35|0
1605084110000|2020-11-11 08:41:50|39075.67|39075.67|39068.39|39068.39|39075.67|39075.67|39068.39|39068.39|0
1605084120000|2020-11-11 08:42:00|39067.06|39067.06|39074.96|39074.96|39074.96|39074.96|39067.06|39067.06|0
1605084130000|2020-11-11 08:42:10|39075.59|39075.59|39068.31|39068.31|39075.59|39075.59|39068.31|39068.31|0
1605084140000|2020-11-11 08:42:20|39069.65|39069.65|39070.99|39070.99|39072.33|39072.33|39069.65|39069.65|0
1605084150000|2020-11-11 08:42:30|39063.72|39063.72|39070.99|39070.99|39070.99|39070.99|39063.72|39063.72|0
1605084160000|2020-11-11 08:42:40|39072.33|39072.33|39075.01|39075.01|39075.01|39075.01|39072.33|39072.33|0
1605084170000|2020-11-11 08:42:50|39082.28|39082.28|39061.67|39061.67|39083.49|39083.49|39061.67|39061.67|0
1605084180000|2020-11-11 08:43:00|39068.94|39068.94|39070.28|39070.28|39070.28|39070.28|39068.94|39068.94|0
1605084190000|2020-11-11 08:43:10|39072.96|39072.96|39074.3|39074.3|39074.3|39074.3|39072.96|39072.96|0
1605084200000|2020-11-11 08:43:20|39059.75|39059.75|39057.07|39057.07|39059.75|39059.75|39057.07|39057.07|0
1605084210000|2020-11-11 08:43:30|39064.35|39064.35|39064.35|39064.35|39064.35|39064.35|39064.35|39064.35|0
1605084220000|2020-11-11 08:43:40|39065.69|39065.69|39067.71|39067.71|39067.71|39067.71|39065.69|39065.69|0
1605084230000|2020-11-11 08:43:50|39053.16|39053.16|39045.89|39045.89|39053.16|39053.16|39045.89|39045.89|0
1605084240000|2020-11-11 08:44:00|39043.21|39043.21|39059.1|39059.1|39059.1|39059.1|39041.87|39041.87|0
1605084250000|2020-11-11 08:44:10|39066.37|39066.37|39066.37|39066.37|39066.37|39066.37|39066.37|39066.37|0
1605084260000|2020-11-11 08:44:20|39070.39|39070.39|39077.66|39077.66|39077.66|39077.66|39070.39|39070.39|0
1605084270000|2020-11-11 08:44:30|39070.39|39070.39|39074.98|39074.98|39074.98|39074.98|39067.71|39067.71|0
1605084280000|2020-11-11 08:44:40|39067.71|39067.71|39067.71|39067.71|39067.71|39067.71|39067.71|39067.71|0
1605084290000|2020-11-11 08:44:50|39065.03|39065.03|39063.69|39063.69|39065.03|39065.03|39063.69|39063.69|0
1605084300000|2020-11-11 08:45:00|39062.35|39062.35|39062.35|39062.35|39062.35|39062.35|39062.35|39062.35|0
1605084310000|2020-11-11 08:45:10|39058.34|39058.34|39058.34|39058.34|39058.34|39058.34|39058.34|39058.34|0
1605084330000|2020-11-11 08:45:30|39065.61|39065.61|39069.63|39069.63|39069.63|39069.63|39065.61|39065.61|0
1605084340000|2020-11-11 08:45:40|39055.08|39055.08|39059.68|39059.68|39062.35|39062.35|39055.08|39055.08|0
1605084350000|2020-11-11 08:45:50|39058.42|39058.42|39058.42|39058.42|39058.42|39058.42|39058.42|39058.42|0
1605084360000|2020-11-11 08:46:00|39057.08|39057.08|39057.08|39057.08|39057.08|39057.08|39057.08|39057.08|0
1605084370000|2020-11-11 08:46:10|39058.42|39058.42|39055.16|39055.16|39058.42|39058.42|39051.15|39051.15|0
1605084380000|2020-11-11 08:46:20|39063.78|39063.78|39063.78|39063.78|39063.78|39063.78|39063.78|39063.78|0
1605084390000|2020-11-11 08:46:30|39056.5|39056.5|39053.82|39053.82|39056.5|39056.5|39053.82|39053.82|0
1605084410000|2020-11-11 08:46:50|39056.5|39056.5|39057.84|39057.84|39057.84|39057.84|39056.5|39056.5|0
1605084420000|2020-11-11 08:47:00|39065.11|39065.11|39057.84|39057.84|39065.11|39065.11|39057.84|39057.84|0
1605084480000|2020-11-11 08:48:00|39065.11|39065.11|39073.15|39073.15|39080.42|39080.42|39065.11|39065.11|0
1605084490000|2020-11-11 08:48:10|39080.42|39080.42|39079.08|39079.08|39084.44|39084.44|39079.08|39079.08|0
1605084500000|2020-11-11 08:48:20|39093.63|39093.63|39093.63|39093.63|39093.63|39093.63|39093.63|39093.63|0
1605084520000|2020-11-11 08:48:40|39086.35|39086.35|39079.08|39079.08|39087.69|39087.69|39079.08|39079.08|0
1605084540000|2020-11-11 08:49:00|39077.74|39077.74|39085.02|39085.02|39085.02|39085.02|39077.74|39077.74|0
1605084570000|2020-11-11 08:49:30|39092.29|39092.29|39085.02|39085.02|39092.29|39092.29|39085.02|39085.02|0
1605084580000|2020-11-11 08:49:40|39086.35|39086.35|39100.9|39100.9|39100.9|39100.9|39086.35|39086.35|0
1605084590000|2020-11-11 08:49:50|39096.89|39096.89|39096.89|39096.89|39096.89|39096.89|39096.89|39096.89|0
1605084600000|2020-11-11 08:50:00|39098.23|39098.23|39095.55|39095.55|39098.23|39098.23|39095.55|39095.55|0
1605084620000|2020-11-11 08:50:20|39088.27|39088.27|39095.55|39095.55|39095.55|39095.55|39088.27|39088.27|0
1605084630000|2020-11-11 08:50:30|39102.82|39102.82|39100.14|39100.14|39102.82|39102.82|39100.14|39100.14|0
1605084660000|2020-11-11 08:51:00|39107.42|39107.42|39116.03|39116.03|39116.03|39116.03|39103.4|39103.4|0
1605084720000|2020-11-11 08:52:00|39117.37|39117.37|39117.37|39117.37|39117.37|39117.37|39117.37|39117.37|0
1605084740000|2020-11-11 08:52:20|39120.05|39120.05|39121.39|39121.39|39121.39|39121.39|39120.05|39120.05|0
1605084750000|2020-11-11 08:52:30|39117.37|39117.37|39120.05|39120.05|39120.05|39120.05|39117.37|39117.37|0
1605084770000|2020-11-11 08:52:50|39121.39|39121.39|39104.16|39104.16|39121.39|39121.39|39096.89|39096.89|0
1605084780000|2020-11-11 08:53:00|39106.84|39106.84|39106.84|39106.84|39106.84|39106.84|39106.84|39106.84|0
1605084790000|2020-11-11 08:53:10|39105.5|39105.5|39104.16|39104.16|39105.5|39105.5|39104.16|39104.16|0
1605084810000|2020-11-11 08:53:30|39102.82|39102.82|39117.37|39117.37|39117.37|39117.37|39102.82|39102.82|0
1605084820000|2020-11-11 08:53:40|39120.05|39120.05|39133.26|39133.26|39135.93|39135.93|39120.05|39120.05|0
1605084830000|2020-11-11 08:53:50|39135.93|39135.93|39150.48|39150.48|39150.48|39150.48|39135.93|39135.93|0
1605084840000|2020-11-11 08:54:00|39157.75|39157.75|39155.08|39155.08|39160.43|39160.43|39155.08|39155.08|0
1605084860000|2020-11-11 08:54:20|39153.74|39153.74|39153.74|39153.74|39153.74|39153.74|39153.74|39153.74|0
1605084870000|2020-11-11 08:54:30|39152.4|39152.4|39152.4|39152.4|39152.4|39152.4|39152.4|39152.4|0
1605084880000|2020-11-11 08:54:40|39159.67|39159.67|39155.66|39155.66|39159.67|39159.67|39155.66|39155.66|0
1605084900000|2020-11-11 08:55:00|39162.93|39162.93|39170.21|39170.21|39170.21|39170.21|39162.93|39162.93|0
1605084910000|2020-11-11 08:55:10|39162.93|39162.93|39162.93|39162.93|39162.93|39162.93|39162.93|39162.93|0
1605084920000|2020-11-11 08:55:20|39155.66|39155.66|39155.66|39155.66|39155.66|39155.66|39155.66|39155.66|0
1605084940000|2020-11-11 08:55:40|39162.93|39162.93|39162.93|39162.93|39162.93|39162.93|39162.93|39162.93|0
1605084950000|2020-11-11 08:55:50|39161.59|39161.59|39161.59|39161.59|39161.59|39161.59|39161.59|39161.59|0
1605084960000|2020-11-11 08:56:00|39154.32|39154.32|39154.32|39154.32|39154.32|39154.32|39154.32|39154.32|0
1605084970000|2020-11-11 08:56:10|39157|39157|39158.34|39158.34|39158.34|39158.34|39157|39157|0
1605084980000|2020-11-11 08:56:20|39172.88|39172.88|39172.88|39172.88|39172.88|39172.88|39172.88|39172.88|0
1605084990000|2020-11-11 08:56:30|39180.16|39180.16|39180.16|39180.16|39180.16|39180.16|39180.16|39180.16|0
1605085000000|2020-11-11 08:56:40|39181.5|39181.5|39181.5|39181.5|39181.5|39181.5|39181.5|39181.5|0
1605085020000|2020-11-11 08:57:00|39188.77|39188.77|39181.5|39181.5|39188.77|39188.77|39181.5|39181.5|0
1605085040000|2020-11-11 08:57:20|39183.11|39183.11|39183.52|39183.52|39183.52|39183.52|39183.11|39183.11|0
1605085050000|2020-11-11 08:57:30|39184.86|39184.86|39184.86|39184.86|39184.86|39184.86|39184.86|39184.86|0
1605085060000|2020-11-11 08:57:40|39199.4|39199.4|39206.68|39206.68|39206.68|39206.68|39199.4|39199.4|0
1605085070000|2020-11-11 08:57:50|39204|39204|39202.66|39202.66|39204|39204|39202.66|39202.66|0
1605085080000|2020-11-11 08:58:00|39199.98|39199.98|39199.98|39199.98|39199.98|39199.98|39199.98|39199.98|0
1605085090000|2020-11-11 08:58:10|39201.32|39201.32|39186.78|39186.78|39201.32|39201.32|39186.78|39186.78|0
1605085100000|2020-11-11 08:58:20|39172.23|39172.23|39171.6|39171.6|39172.23|39172.23|39171.6|39171.6|0
1605085130000|2020-11-11 08:58:50|39174.28|39174.28|39174.28|39174.28|39174.28|39174.28|39174.28|39174.28|0
1605085140000|2020-11-11 08:59:00|39203.37|39203.37|39198.02|39198.02|39203.37|39203.37|39198.02|39198.02|0
1605085150000|2020-11-11 08:59:10|39196.68|39196.68|39189.41|39189.41|39196.68|39196.68|39189.41|39189.41|0
1605085160000|2020-11-11 08:59:20|39190.74|39190.74|39192.08|39192.08|39192.08|39192.08|39190.74|39190.74|0
1605085180000|2020-11-11 08:59:40|39197.44|39197.44|39197.44|39197.44|39197.44|39197.44|39197.44|39197.44|0
1605085190000|2020-11-11 08:59:50|39219.26|39219.26|39226.53|39226.53|39226.53|39226.53|39219.26|39219.26|0
1605085200000|2020-11-11 09:00:00|39225.19|39225.19|39221.94|39221.94|39229.21|39229.21|39220.6|39220.6|0
1605085210000|2020-11-11 09:00:10|39236.48|39236.48|39243.76|39243.76|39243.76|39243.76|39236.48|39236.48|0
1605085220000|2020-11-11 09:00:20|39246.43|39246.43|39247.77|39247.77|39247.77|39247.77|39246.43|39246.43|0
1605085250000|2020-11-11 09:00:50|39243.76|39243.76|39265.58|39265.58|39265.58|39265.58|39243.76|39243.76|0
1605085280000|2020-11-11 09:01:20|39236.48|39236.48|39239.16|39239.16|39239.16|39239.16|39236.48|39236.48|0
1605085310000|2020-11-11 09:01:50|39246.43|39246.43|39243.76|39243.76|39246.43|39246.43|39243.76|39243.76|0
1605085340000|2020-11-11 09:02:20|39242.42|39242.42|39242.42|39242.42|39242.42|39242.42|39242.42|39242.42|0
1605085350000|2020-11-11 09:02:30|39243.76|39243.76|39236.48|39236.48|39251.03|39251.03|39236.48|39236.48|0
1605085360000|2020-11-11 09:02:40|39237.82|39237.82|39237.82|39237.82|39237.82|39237.82|39237.82|39237.82|0
1605085370000|2020-11-11 09:02:50|39239.16|39239.16|39239.16|39239.16|39239.16|39239.16|39239.16|39239.16|0
1605085380000|2020-11-11 09:03:00|39237.82|39237.82|39237.82|39237.82|39237.82|39237.82|39237.82|39237.82|0
1605085410000|2020-11-11 09:03:30|39240.5|39240.5|39240.5|39240.5|39240.5|39240.5|39240.5|39240.5|0
1605085420000|2020-11-11 09:03:40|39211.4|39211.4|39212.74|39212.74|39212.74|39212.74|39211.4|39211.4|0
1605085430000|2020-11-11 09:03:50|39214.08|39214.08|39214.08|39214.08|39214.08|39214.08|39214.08|39214.08|0
1605085440000|2020-11-11 09:04:00|39228.63|39228.63|39228.63|39228.63|39228.63|39228.63|39228.63|39228.63|0
1605085450000|2020-11-11 09:04:10|39232.64|39232.64|39232.64|39232.64|39232.64|39232.64|39232.64|39232.64|0
1605085460000|2020-11-11 09:04:20|39229.97|39229.97|39224.03|39224.03|39231.31|39231.31|39224.03|39224.03|0
1605085470000|2020-11-11 09:04:30|39221.36|39221.36|39220.02|39220.02|39221.36|39221.36|39220.02|39220.02|0
1605085480000|2020-11-11 09:04:40|39222.69|39222.69|39222.69|39222.69|39222.69|39222.69|39222.69|39222.69|0
1605085500000|2020-11-11 09:05:00|39220.02|39220.02|39220.02|39220.02|39220.02|39220.02|39220.02|39220.02|0
1605085520000|2020-11-11 09:05:20|39219.61|39219.61|39219.61|39219.61|39219.61|39219.61|39219.61|39219.61|0
1605085530000|2020-11-11 09:05:30|39220.95|39220.95|39220.95|39220.95|39220.95|39220.95|39220.95|39220.95|0
1605085550000|2020-11-11 09:05:50|39228.22|39228.22|39224.21|39224.21|39228.22|39228.22|39224.21|39224.21|0
1605085560000|2020-11-11 09:06:00|39209.66|39209.66|39209.66|39209.66|39209.66|39209.66|39209.66|39209.66|0
1605085570000|2020-11-11 09:06:10|39204.31|39204.31|39189.76|39189.76|39204.31|39204.31|39189.76|39189.76|0
1605085580000|2020-11-11 09:06:20|39182.48|39182.48|39182.48|39182.48|39182.48|39182.48|39182.48|39182.48|0
1605085620000|2020-11-11 09:07:00|39181.27|39181.27|39178.59|39178.59|39181.27|39181.27|39178.59|39178.59|0
1605085630000|2020-11-11 09:07:10|39171.32|39171.32|39171.32|39171.32|39171.32|39171.32|39171.32|39171.32|0
1605085640000|2020-11-11 09:07:20|39164.05|39164.05|39164.05|39164.05|39164.05|39164.05|39164.05|39164.05|0
1605085650000|2020-11-11 09:07:30|39171.32|39171.32|39171.32|39171.32|39171.32|39171.32|39171.32|39171.32|0
1605085660000|2020-11-11 09:07:40|39168.64|39168.64|39168.64|39168.64|39168.64|39168.64|39168.64|39168.64|0
1605085680000|2020-11-11 09:08:00|39167.3|39167.3|39136.87|39136.87|39167.3|39167.3|39136.87|39136.87|0
1605085690000|2020-11-11 09:08:10|39151.42|39151.42|39151.42|39151.42|39151.42|39151.42|39151.42|39151.42|0
1605085720000|2020-11-11 09:08:40|39147.4|39147.4|39147.4|39147.4|39148.74|39148.74|39146.06|39146.06|0
1605085740000|2020-11-11 09:09:00|39154.68|39154.68|39146.06|39146.06|39154.68|39154.68|39146.06|39146.06|0
1605085750000|2020-11-11 09:09:10|39153.34|39153.34|39153.34|39153.34|39153.34|39153.34|39153.34|39153.34|0
1605085790000|2020-11-11 09:09:50|39156.02|39156.02|39157.35|39157.35|39157.35|39157.35|39156.02|39156.02|0
1605085800000|2020-11-11 09:10:00|39158.69|39158.69|39158.69|39158.69|39158.69|39158.69|39158.69|39158.69|0
1605085810000|2020-11-11 09:10:10|39157.35|39157.35|39193.72|39193.72|39193.72|39193.72|39157.35|39157.35|0
1605085820000|2020-11-11 09:10:20|39186.45|39186.45|39179.18|39179.18|39186.45|39186.45|39179.18|39179.18|0
1605085840000|2020-11-11 09:10:40|39186.45|39186.45|39179.18|39179.18|39186.45|39186.45|39179.18|39179.18|0
1605085850000|2020-11-11 09:10:50|39171.9|39171.9|39171.9|39171.9|39171.9|39171.9|39171.9|39171.9|0
1605085860000|2020-11-11 09:11:00|39169.22|39169.22|39167.89|39167.89|39169.22|39169.22|39167.89|39167.89|0
1605085870000|2020-11-11 09:11:10|39166.55|39166.55|39162.53|39162.53|39166.55|39166.55|39162.53|39162.53|0
1605085880000|2020-11-11 09:11:20|39169.81|39169.81|39161.19|39161.19|39169.81|39169.81|39161.19|39161.19|0
1605085900000|2020-11-11 09:11:40|39183.01|39183.01|39185.69|39185.69|39185.69|39185.69|39183.01|39183.01|0
1605085910000|2020-11-11 09:11:50|39183.01|39183.01|39181.68|39181.68|39183.01|39183.01|39181.68|39181.68|0
1605085920000|2020-11-11 09:12:00|39167.13|39167.13|39167.13|39167.13|39167.13|39167.13|39167.13|39167.13|0
1605085940000|2020-11-11 09:12:20|39165.79|39165.79|39165.79|39165.79|39165.79|39165.79|39165.79|39165.79|0
1605085950000|2020-11-11 09:12:30|39187.61|39187.61|39187.61|39187.61|39187.61|39187.61|39187.61|39187.61|0
1605085970000|2020-11-11 09:12:50|39209.43|39209.43|39209.43|39209.43|39209.43|39209.43|39208.09|39208.09|0
1605085990000|2020-11-11 09:13:10|39206.76|39206.76|39205.42|39205.42|39206.76|39206.76|39205.42|39205.42|0
1605086030000|2020-11-11 09:13:50|39198.14|39198.14|39198.14|39198.14|39198.14|39198.14|39198.14|39198.14|0
1605086040000|2020-11-11 09:14:00|39196.8|39196.8|39189.53|39189.53|39196.8|39196.8|39189.53|39189.53|0
1605086050000|2020-11-11 09:14:10|39182.26|39182.26|39182.26|39182.26|39182.26|39182.26|39182.26|39182.26|0
1605086060000|2020-11-11 09:14:20|39174.98|39174.98|39174.98|39174.98|39174.98|39174.98|39173.64|39173.64|0
1605086080000|2020-11-11 09:14:40|39177.66|39177.66|39170.39|39170.39|39177.66|39177.66|39170.39|39170.39|0
1605086100000|2020-11-11 09:15:00|39163.11|39163.11|39163.11|39163.11|39163.11|39163.11|39163.11|39163.11|0
1605086110000|2020-11-11 09:15:10|39148.56|39148.56|39155.84|39155.84|39163.11|39163.11|39148.56|39148.56|0
1605086130000|2020-11-11 09:15:30|39158.52|39158.52|39158.52|39158.52|39158.52|39158.52|39158.52|39158.52|0
1605086140000|2020-11-11 09:15:40|39165.79|39165.79|39165.79|39165.79|39165.79|39165.79|39165.79|39165.79|0
1605086150000|2020-11-11 09:15:50|39173.06|39173.06|39173.06|39173.06|39173.06|39173.06|39173.06|39173.06|0
1605086160000|2020-11-11 09:16:00|39174.4|39174.4|39183.01|39183.01|39183.01|39183.01|39174.4|39174.4|0
1605086170000|2020-11-11 09:16:10|39168.47|39168.47|39168.47|39168.47|39168.47|39168.47|39168.47|39168.47|0
1605086180000|2020-11-11 09:16:20|39169.81|39169.81|39169.81|39169.81|39169.81|39169.81|39169.81|39169.81|0
1605086210000|2020-11-11 09:16:50|39177.08|39177.08|39177.08|39177.08|39177.08|39177.08|39177.08|39177.08|0
1605086230000|2020-11-11 09:17:10|39178.42|39178.42|39163.87|39163.87|39178.42|39178.42|39163.87|39163.87|0
1605086240000|2020-11-11 09:17:20|39165.21|39165.21|39165.21|39165.21|39165.21|39165.21|39165.21|39165.21|0
1605086270000|2020-11-11 09:17:50|39162.53|39162.53|39162.53|39162.53|39162.53|39162.53|39162.53|39162.53|0
1605086310000|2020-11-11 09:18:30|39147.98|39147.98|39146.64|39146.64|39147.98|39147.98|39146.64|39146.64|0
1605086320000|2020-11-11 09:18:40|39132.1|39132.1|39136.11|39136.11|39136.11|39136.11|39130.76|39130.76|0
1605086330000|2020-11-11 09:18:50|39128.84|39128.84|39128.84|39128.84|39128.84|39128.84|39128.84|39128.84|0
1605086340000|2020-11-11 09:19:00|39121.57|39121.57|39122.9|39122.9|39122.9|39122.9|39121.57|39121.57|0
1605086350000|2020-11-11 09:19:10|39120.23|39120.23|39112.95|39112.95|39120.23|39120.23|39112.95|39112.95|0
1605086360000|2020-11-11 09:19:20|39105.68|39105.68|39105.68|39105.68|39105.68|39105.68|39105.68|39105.68|0
1605086390000|2020-11-11 09:19:50|39103|39103|39103|39103|39103|39103|39103|39103|0
1605086400000|2020-11-11 09:20:00|39088.45|39088.45|39088.45|39088.45|39088.45|39088.45|39088.45|39088.45|0
1605086410000|2020-11-11 09:20:10|39095.73|39095.73|39098.4|39098.4|39098.4|39098.4|39095.73|39095.73|0
1605086430000|2020-11-11 09:20:30|39069.31|39069.31|39069.31|39069.31|39069.31|39069.31|39069.31|39069.31|0
1605086460000|2020-11-11 09:21:00|39066.63|39066.63|39066.63|39066.63|39066.63|39066.63|39066.63|39066.63|0
1605086470000|2020-11-11 09:21:10|39052.08|39052.08|39053.42|39053.42|39053.42|39053.42|39052.08|39052.08|0
1605086480000|2020-11-11 09:21:20|39054.76|39054.76|39079.26|39079.26|39079.26|39079.26|39054.76|39054.76|0
1605086490000|2020-11-11 09:21:30|39086.53|39086.53|39093.81|39093.81|39093.81|39093.81|39086.53|39086.53|0
1605086510000|2020-11-11 09:21:50|39097.82|39097.82|39116.39|39116.39|39116.39|39116.39|39097.82|39097.82|0
1605086540000|2020-11-11 09:22:20|39109.11|39109.11|39101.84|39101.84|39109.11|39109.11|39101.84|39101.84|0
1605086610000|2020-11-11 09:23:30|39107.19|39107.19|39111.21|39111.21|39111.21|39111.21|39107.19|39107.19|0
1605086630000|2020-11-11 09:23:50|39096.66|39096.66|39095.32|39095.32|39096.66|39096.66|39095.32|39095.32|0
1605086650000|2020-11-11 09:24:10|39096.66|39096.66|39097.88|39097.88|39097.88|39097.88|39096.66|39096.66|0
1605086660000|2020-11-11 09:24:20|39095.2|39095.2|39093.86|39093.86|39095.2|39095.2|39093.86|39093.86|0
1605086670000|2020-11-11 09:24:30|39101.13|39101.13|39102.47|39102.47|39102.47|39102.47|39101.13|39101.13|0
1605086700000|2020-11-11 09:25:00|39095.2|39095.2|39095.2|39095.2|39095.2|39095.2|39095.2|39095.2|0
1605086730000|2020-11-11 09:25:30|39091.18|39091.18|39097.12|39097.12|39097.12|39097.12|39089.84|39089.84|0
1605086740000|2020-11-11 09:25:40|39098.46|39098.46|39098.46|39098.46|39098.46|39098.46|39098.46|39098.46|0
1605086760000|2020-11-11 09:26:00|39091.18|39091.18|39083.91|39083.91|39091.18|39091.18|39083.91|39083.91|0
1605086780000|2020-11-11 09:26:20|39082.57|39082.57|39075.3|39075.3|39082.57|39082.57|39075.3|39075.3|0
1605086800000|2020-11-11 09:26:40|39074.08|39074.08|39072.06|39072.06|39074.08|39074.08|39072.06|39072.06|0
1605086810000|2020-11-11 09:26:50|39073.4|39073.4|39073.4|39073.4|39073.4|39073.4|39066.13|39066.13|0
1605086820000|2020-11-11 09:27:00|39066.13|39066.13|39066.13|39066.13|39066.13|39066.13|39066.13|39066.13|0
1605086840000|2020-11-11 09:27:20|39073.4|39073.4|39080.67|39080.67|39080.67|39080.67|39073.4|39073.4|0
1605086850000|2020-11-11 09:27:30|39087.95|39087.95|39087.95|39087.95|39087.95|39087.95|39087.95|39087.95|0
1605086860000|2020-11-11 09:27:40|39095.22|39095.22|39102.5|39102.5|39102.5|39102.5|39095.22|39095.22|0
1605086870000|2020-11-11 09:27:50|39109.77|39109.77|39109.77|39109.77|39109.77|39109.77|39109.77|39109.77|0
1605086880000|2020-11-11 09:28:00|39117.04|39117.04|39117.04|39117.04|39117.04|39117.04|39117.04|39117.04|0
1605086890000|2020-11-11 09:28:10|39118.38|39118.38|39119.72|39119.72|39119.72|39119.72|39118.38|39118.38|0
1605086900000|2020-11-11 09:28:20|39121.06|39121.06|39121.06|39121.06|39121.06|39121.06|39121.06|39121.06|0
1605086920000|2020-11-11 09:28:40|39103.83|39103.83|39092.54|39092.54|39103.83|39103.83|39091.21|39091.21|0
1605086930000|2020-11-11 09:28:50|39095.22|39095.22|39087.95|39087.95|39095.22|39095.22|39085.27|39085.27|0
1605086940000|2020-11-11 09:29:00|39066.13|39066.13|39066.13|39066.13|39066.13|39066.13|39066.13|39066.13|0
1605086950000|2020-11-11 09:29:10|39064.79|39064.79|39070.72|39070.72|39072.06|39072.06|39064.79|39064.79|0
1605086970000|2020-11-11 09:29:30|39069.38|39069.38|39069.38|39069.38|39069.38|39069.38|39069.38|39069.38|0
1605086980000|2020-11-11 09:29:40|39070.72|39070.72|39056.18|39056.18|39070.72|39070.72|39056.18|39056.18|0
1605086990000|2020-11-11 09:29:50|39063.45|39063.45|39070.72|39070.72|39070.72|39070.72|39063.45|39063.45|0
1605087010000|2020-11-11 09:30:10|39072.06|39072.06|39073.4|39073.4|39073.4|39073.4|39072.06|39072.06|0
1605087040000|2020-11-11 09:30:40|39066.13|39066.13|39057.51|39057.51|39066.13|39066.13|39057.51|39057.51|0
1605087060000|2020-11-11 09:31:00|39064.79|39064.79|39054.84|39054.84|39064.79|39064.79|39054.84|39054.84|0
1605087070000|2020-11-11 09:31:10|39052.16|39052.16|39036.27|39036.27|39052.16|39052.16|39036.27|39036.27|0
1605087090000|2020-11-11 09:31:30|39034.93|39034.93|39042.21|39042.21|39042.21|39042.21|39034.93|39034.93|0
1605087110000|2020-11-11 09:31:50|39043.55|39043.55|39043.55|39043.55|39043.55|39043.55|39043.55|39043.55|0
1605087120000|2020-11-11 09:32:00|39050.82|39050.82|39043.55|39043.55|39050.82|39050.82|39043.55|39043.55|0
1605087130000|2020-11-11 09:32:10|39044.89|39044.89|39023.06|39023.06|39044.89|39044.89|39023.06|39023.06|0
1605087140000|2020-11-11 09:32:20|39021.73|39021.73|39004.5|39004.5|39021.73|39021.73|39004.5|39004.5|0
1605087150000|2020-11-11 09:32:30|39011.77|39011.77|39019.05|39019.05|39019.05|39019.05|39011.77|39011.77|0
1605087160000|2020-11-11 09:32:40|39026.32|39026.32|39033.6|39033.6|39048.14|39048.14|39026.32|39026.32|0
1605087170000|2020-11-11 09:32:50|39032.26|39032.26|39046.8|39046.8|39046.8|39046.8|39032.26|39032.26|0
1605087180000|2020-11-11 09:33:00|39045.47|39045.47|39045.47|39045.47|39045.47|39045.47|39045.47|39045.47|0
1605087190000|2020-11-11 09:33:10|39038.19|39038.19|39038.19|39038.19|39038.19|39038.19|39038.19|39038.19|0
1605087200000|2020-11-11 09:33:20|39045.47|39045.47|39046.8|39046.8|39046.8|39046.8|39045.47|39045.47|0
1605087210000|2020-11-11 09:33:30|39061.35|39061.35|39061.35|39061.35|39061.35|39061.35|39061.35|39061.35|0
1605087220000|2020-11-11 09:33:40|39054.08|39054.08|39054.08|39054.08|39054.08|39054.08|39054.08|39054.08|0
1605087240000|2020-11-11 09:34:00|39056.76|39056.76|39056.76|39056.76|39056.76|39056.76|39056.76|39056.76|0
1605087250000|2020-11-11 09:34:10|39058.09|39058.09|39058.09|39058.09|39058.09|39058.09|39058.09|39058.09|0
1605087260000|2020-11-11 09:34:20|39065.37|39065.37|39065.37|39065.37|39065.37|39065.37|39065.37|39065.37|0
1605087300000|2020-11-11 09:35:00|39050.82|39050.82|39050.82|39050.82|39050.82|39050.82|39050.82|39050.82|0
1605087330000|2020-11-11 09:35:30|39053.5|39053.5|39053.5|39053.5|39053.5|39053.5|39053.5|39053.5|0
1605087340000|2020-11-11 09:35:40|39068.05|39068.05|39068.05|39068.05|39068.05|39068.05|39068.05|39068.05|0
1605087360000|2020-11-11 09:36:00|39060.77|39060.77|39060.77|39060.77|39060.77|39060.77|39060.77|39060.77|0
1605087380000|2020-11-11 09:36:20|39064.79|39064.79|39064.79|39064.79|39064.79|39064.79|39064.79|39064.79|0
1605087390000|2020-11-11 09:36:30|39066.13|39066.13|39087.95|39087.95|39087.95|39087.95|39066.13|39066.13|0
1605087400000|2020-11-11 09:36:40|39086.61|39086.61|39086.61|39086.61|39086.61|39086.61|39086.61|39086.61|0
1605087410000|2020-11-11 09:36:50|39079.34|39079.34|39078|39078|39079.34|39079.34|39078|39078|0
1605087430000|2020-11-11 09:37:10|39092.54|39092.54|39085.27|39085.27|39092.54|39092.54|39085.27|39085.27|0
1605087480000|2020-11-11 09:38:00|39078|39078|39078|39078|39078|39078|39078|39078|0
1605087510000|2020-11-11 09:38:30|39085.27|39085.27|39090.63|39090.63|39090.63|39090.63|39085.27|39085.27|0
1605087560000|2020-11-11 09:39:20|39112.45|39112.45|39112.45|39112.45|39112.45|39112.45|39112.45|39112.45|0
1605087570000|2020-11-11 09:39:30|39105.17|39105.17|39099.24|39099.24|39105.17|39105.17|39097.9|39097.9|0
1605087590000|2020-11-11 09:39:50|39113.79|39113.79|39113.79|39113.79|39113.79|39113.79|39113.79|39113.79|0
1605087600000|2020-11-11 09:40:00|39106.51|39106.51|39106.51|39106.51|39106.51|39106.51|39106.51|39106.51|0
1605087610000|2020-11-11 09:40:10|39105.17|39105.17|39105.98|39105.98|39105.98|39105.98|39105.17|39105.17|0
1605087620000|2020-11-11 09:40:20|39113.26|39113.26|39105.98|39105.98|39113.26|39113.26|39105.98|39105.98|0
1605087640000|2020-11-11 09:40:40|39104.64|39104.64|39104.64|39104.64|39104.64|39104.64|39104.64|39104.64|0
1605087650000|2020-11-11 09:40:50|39097.37|39097.37|39104.64|39104.64|39104.64|39104.64|39097.37|39097.37|0
1605087660000|2020-11-11 09:41:00|39097.37|39097.37|39097.37|39097.37|39097.37|39097.37|39097.37|39097.37|0
1605087670000|2020-11-11 09:41:10|39111.92|39111.92|39111.92|39111.92|39111.92|39111.92|39111.92|39111.92|0
1605087690000|2020-11-11 09:41:30|39113.26|39113.26|39113.26|39113.26|39113.26|39113.26|39113.26|39113.26|0
1605087700000|2020-11-11 09:41:40|39127.8|39127.8|39120.53|39120.53|39127.8|39127.8|39120.53|39120.53|0
1605087710000|2020-11-11 09:41:50|39124.55|39124.55|39143.69|39143.69|39143.69|39143.69|39121.87|39121.87|0
1605087720000|2020-11-11 09:42:00|39136.42|39136.42|39143.69|39143.69|39143.69|39143.69|39136.42|39136.42|0
1605087730000|2020-11-11 09:42:10|39144.95|39144.95|39145.57|39145.57|39152.85|39152.85|39144.95|39144.95|0
1605087760000|2020-11-11 09:42:40|39152.85|39152.85|39152.85|39152.85|39152.85|39152.85|39152.85|39152.85|0
1605087770000|2020-11-11 09:42:50|39145.57|39145.57|39145.57|39145.57|39145.57|39145.57|39145.57|39145.57|0
1605087790000|2020-11-11 09:43:10|39152.85|39152.85|39144.24|39144.24|39152.85|39152.85|39144.24|39144.24|0
1605087800000|2020-11-11 09:43:20|39136.96|39136.96|39136.96|39136.96|39136.96|39136.96|39136.96|39136.96|0
1605087820000|2020-11-11 09:43:40|39135.62|39135.62|39135.62|39135.62|39135.62|39135.62|39135.62|39135.62|0
1605087850000|2020-11-11 09:44:10|39150.17|39150.17|39150.17|39150.17|39150.17|39150.17|39150.17|39150.17|0
1605087900000|2020-11-11 09:45:00|39164.72|39164.72|39170.07|39170.07|39170.07|39170.07|39164.72|39164.72|0
1605087920000|2020-11-11 09:45:20|39177.35|39177.35|39177.35|39177.35|39177.35|39177.35|39177.35|39177.35|0
1605087930000|2020-11-11 09:45:30|39174.67|39174.67|39174.67|39174.67|39174.67|39174.67|39174.67|39174.67|0
1605087940000|2020-11-11 09:45:40|39160.12|39160.12|39160.12|39160.12|39160.12|39160.12|39158.78|39158.78|0
1605087950000|2020-11-11 09:45:50|39160.75|39160.75|39162.09|39162.09|39162.09|39162.09|39160.75|39160.75|0
1605087960000|2020-11-11 09:46:00|39162.72|39162.72|39164.05|39164.05|39164.05|39164.05|39162.72|39162.72|0
1605087970000|2020-11-11 09:46:10|39156.78|39156.78|39156.78|39156.78|39156.78|39156.78|39156.78|39156.78|0
1605087980000|2020-11-11 09:46:20|39149.51|39149.51|39149.51|39149.51|39149.51|39149.51|39149.51|39149.51|0
1605087990000|2020-11-11 09:46:30|39150.85|39150.85|39150.85|39150.85|39150.85|39150.85|39150.85|39150.85|0
1605088020000|2020-11-11 09:47:00|39148.17|39148.17|39148.17|39148.17|39148.17|39148.17|39148.17|39148.17|0
1605088030000|2020-11-11 09:47:10|39149.51|39149.51|39150.85|39150.85|39150.85|39150.85|39149.51|39149.51|0
1605088050000|2020-11-11 09:47:30|39143.57|39143.57|39143.57|39143.57|39143.57|39143.57|39143.57|39143.57|0
1605088060000|2020-11-11 09:47:40|39136.3|39136.3|39143.57|39143.57|39143.57|39143.57|39136.3|39136.3|0
1605088090000|2020-11-11 09:48:10|39136.3|39136.3|39136.3|39136.3|39136.3|39136.3|39136.3|39136.3|0
1605088100000|2020-11-11 09:48:20|39143.57|39143.57|39143.57|39143.57|39150.85|39150.85|39143.57|39143.57|0
1605088110000|2020-11-11 09:48:30|39144.38|39144.38|39129.2|39129.2|39144.38|39144.38|39129.2|39129.2|0
1605088120000|2020-11-11 09:48:40|39130.54|39130.54|39130.54|39130.54|39130.54|39130.54|39130.54|39130.54|0
1605088130000|2020-11-11 09:48:50|39127.87|39127.87|39126.53|39126.53|39127.87|39127.87|39126.53|39126.53|0
1605088140000|2020-11-11 09:49:00|39127.87|39127.87|39125.19|39125.19|39127.87|39127.87|39125.19|39125.19|0
1605088150000|2020-11-11 09:49:10|39132.46|39132.46|39132.46|39132.46|39132.46|39132.46|39132.46|39132.46|0
1605088180000|2020-11-11 09:49:40|39125.19|39125.19|39110.64|39110.64|39125.19|39125.19|39110.64|39110.64|0
1605088200000|2020-11-11 09:50:00|39125.19|39125.19|39117.92|39117.92|39125.19|39125.19|39117.92|39117.92|0
1605088220000|2020-11-11 09:50:20|39125.19|39125.19|39125.19|39125.19|39125.19|39125.19|39125.19|39125.19|0
1605088270000|2020-11-11 09:51:10|39126.53|39126.53|39126.53|39126.53|39126.53|39126.53|39126.53|39126.53|0
1605088280000|2020-11-11 09:51:20|39119.25|39119.25|39119.25|39119.25|39119.25|39119.25|39119.25|39119.25|0
1605088290000|2020-11-11 09:51:30|39123.27|39123.27|39123.27|39123.27|39123.27|39123.27|39123.27|39123.27|0
1605088300000|2020-11-11 09:51:40|39116|39116|39113.32|39113.32|39116|39116|39113.32|39113.32|0
1605088330000|2020-11-11 09:52:10|39120.59|39120.59|39124.61|39124.61|39124.61|39124.61|39120.59|39120.59|0
1605088350000|2020-11-11 09:52:30|39131.88|39131.88|39131.88|39131.88|39131.88|39131.88|39131.88|39131.88|0
1605088410000|2020-11-11 09:53:30|39110.06|39110.06|39110.06|39110.06|39110.06|39110.06|39110.06|39110.06|0
1605088430000|2020-11-11 09:53:50|39117.33|39117.33|39110.06|39110.06|39117.33|39117.33|39110.06|39110.06|0
1605088440000|2020-11-11 09:54:00|39101.45|39101.45|39094.17|39094.17|39101.45|39101.45|39094.17|39094.17|0
1605088490000|2020-11-11 09:54:50|39091.5|39091.5|39091.5|39091.5|39091.5|39091.5|39091.5|39091.5|0
1605088500000|2020-11-11 09:55:00|39098.77|39098.77|39104.13|39104.13|39104.13|39104.13|39098.77|39098.77|0
1605088520000|2020-11-11 09:55:20|39102.79|39102.79|39102.79|39102.79|39102.79|39102.79|39102.79|39102.79|0
1605088530000|2020-11-11 09:55:30|39095.51|39095.51|39095.51|39095.51|39095.51|39095.51|39095.51|39095.51|0
1605088550000|2020-11-11 09:55:50|39102.79|39102.79|39102.79|39102.79|39102.79|39102.79|39102.79|39102.79|0
1605088560000|2020-11-11 09:56:00|39106.8|39106.8|39110.11|39110.11|39110.11|39110.11|39106.8|39106.8|0
1605088590000|2020-11-11 09:56:30|39114.12|39114.12|39116.8|39116.8|39116.8|39116.8|39114.12|39114.12|0
1605088600000|2020-11-11 09:56:40|39124.07|39124.07|39124.07|39124.07|39124.07|39124.07|39124.07|39124.07|0
1605088630000|2020-11-11 09:57:10|39126.75|39126.75|39122.16|39122.16|39129.43|39129.43|39122.16|39122.16|0
1605088640000|2020-11-11 09:57:20|39129.43|39129.43|39128.09|39128.09|39129.43|39129.43|39128.09|39128.09|0
1605088690000|2020-11-11 09:58:10|39135.36|39135.36|39127.33|39127.33|39135.36|39135.36|39127.33|39127.33|0
1605088700000|2020-11-11 09:58:20|39149.15|39149.15|39134.61|39134.61|39149.15|39149.15|39134.61|39134.61|0
1605088710000|2020-11-11 09:58:30|39133.27|39133.27|39133.27|39133.27|39133.27|39133.27|39133.27|39133.27|0
1605088720000|2020-11-11 09:58:40|39140.54|39140.54|39140.54|39140.54|39140.54|39140.54|39140.54|39140.54|0
1605088750000|2020-11-11 09:59:10|39139.2|39139.2|39139.2|39139.2|39139.2|39139.2|39139.2|39139.2|0
1605088760000|2020-11-11 09:59:20|39136.53|39136.53|39136.53|39136.53|39136.53|39136.53|39136.53|39136.53|0
1605088780000|2020-11-11 09:59:40|39135.19|39135.19|39135.19|39135.19|39135.19|39135.19|39135.19|39135.19|0
1605088790000|2020-11-11 09:59:50|39120.64|39120.64|39120.64|39120.64|39120.64|39120.64|39120.64|39120.64|0
1605088810000|2020-11-11 10:00:10|39106.09|39106.09|39106.09|39106.09|39106.09|39106.09|39106.09|39106.09|0
1605088830000|2020-11-11 10:00:30|39120.64|39120.64|39120.64|39120.64|39120.64|39120.64|39120.64|39120.64|0
1605088840000|2020-11-11 10:00:40|39121.98|39121.98|39124.66|39124.66|39124.66|39124.66|39121.98|39121.98|0
1605088850000|2020-11-11 10:00:50|39131.93|39131.93|39124.66|39124.66|39131.93|39131.93|39124.66|39124.66|0
1605088860000|2020-11-11 10:01:00|39125.99|39125.99|39124.66|39124.66|39125.99|39125.99|39124.66|39124.66|0
1605088870000|2020-11-11 10:01:10|39110.11|39110.11|39100.16|39100.16|39110.11|39110.11|39100.16|39100.16|0
1605088880000|2020-11-11 10:01:20|39107.43|39107.43|39107.43|39107.43|39107.43|39107.43|39107.43|39107.43|0
1605088890000|2020-11-11 10:01:30|39114.7|39114.7|39114.7|39114.7|39114.7|39114.7|39114.7|39114.7|0
1605088900000|2020-11-11 10:01:40|39121.98|39121.98|39120.64|39120.64|39127.91|39127.91|39119.3|39119.3|0
1605088910000|2020-11-11 10:01:50|39121.98|39121.98|39121.98|39121.98|39121.98|39121.98|39121.98|39121.98|0
1605088940000|2020-11-11 10:02:20|39129.25|39129.25|39129.25|39129.25|39129.25|39129.25|39129.25|39129.25|0
1605088980000|2020-11-11 10:03:00|39126.57|39126.57|39125.24|39125.24|39126.57|39126.57|39125.24|39125.24|0
1605088990000|2020-11-11 10:03:10|39117.96|39117.96|39117.96|39117.96|39117.96|39117.96|39117.96|39117.96|0
1605089010000|2020-11-11 10:03:30|39116.62|39116.62|39116.62|39116.62|39116.62|39116.62|39116.62|39116.62|0
1605089080000|2020-11-11 10:04:40|39113.95|39113.95|39113.95|39113.95|39113.95|39113.95|39113.95|39113.95|0
1605089100000|2020-11-11 10:05:00|39106.67|39106.67|39106.67|39106.67|39106.67|39106.67|39106.67|39106.67|0
1605089110000|2020-11-11 10:05:10|39090.79|39090.79|39090.79|39090.79|39090.79|39090.79|39090.79|39090.79|0
1605089120000|2020-11-11 10:05:20|39089.45|39089.45|39089.45|39089.45|39089.45|39089.45|39089.45|39089.45|0
1605089130000|2020-11-11 10:05:30|39082.17|39082.17|39089.45|39089.45|39089.45|39089.45|39082.17|39082.17|0
1605089140000|2020-11-11 10:05:40|39082.17|39082.17|39082.17|39082.17|39082.17|39082.17|39082.17|39082.17|0
1605089160000|2020-11-11 10:06:00|39080.84|39080.84|39073.56|39073.56|39080.84|39080.84|39073.56|39073.56|0
1605089200000|2020-11-11 10:06:40|39066.29|39066.29|39059.01|39059.01|39066.29|39066.29|39059.01|39059.01|0
1605089220000|2020-11-11 10:07:00|39061.69|39061.69|39068.96|39068.96|39068.96|39068.96|39061.69|39061.69|0
1605089230000|2020-11-11 10:07:10|39076.24|39076.24|39083.51|39083.51|39083.51|39083.51|39076.24|39076.24|0
1605089240000|2020-11-11 10:07:20|39086.19|39086.19|39090.21|39090.21|39090.21|39090.21|39086.19|39086.19|0
1605089250000|2020-11-11 10:07:30|39097.48|39097.48|39097.48|39097.48|39097.48|39097.48|39090.21|39090.21|0
1605089260000|2020-11-11 10:07:40|39090.21|39090.21|39090.21|39090.21|39090.21|39090.21|39090.21|39090.21|0
1605089270000|2020-11-11 10:07:50|39091.54|39091.54|39091.54|39091.54|39091.54|39091.54|39091.54|39091.54|0
1605089280000|2020-11-11 10:08:00|39092.88|39092.88|39100.16|39100.16|39107.43|39107.43|39092.88|39092.88|0
1605089310000|2020-11-11 10:08:30|39096.14|39096.14|39096.14|39096.14|39096.14|39096.14|39096.14|39096.14|0
1605089320000|2020-11-11 10:08:40|39088.87|39088.87|39087.53|39087.53|39088.87|39088.87|39087.53|39087.53|0
1605089340000|2020-11-11 10:09:00|39094.8|39094.8|39094.8|39094.8|39094.8|39094.8|39094.8|39094.8|0
1605089350000|2020-11-11 10:09:10|39097.48|39097.48|39090.21|39090.21|39097.48|39097.48|39090.21|39090.21|0
1605089370000|2020-11-11 10:09:30|39104.75|39104.75|39104.75|39104.75|39104.75|39104.75|39104.75|39104.75|0
1605089390000|2020-11-11 10:09:50|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|0
1605089400000|2020-11-11 10:10:00|39100.74|39100.74|39100.74|39100.74|39100.74|39100.74|39100.74|39100.74|0
1605089410000|2020-11-11 10:10:10|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|0
1605089440000|2020-11-11 10:10:40|39100.74|39100.74|39108.01|39108.01|39108.01|39108.01|39100.74|39100.74|0
1605089450000|2020-11-11 10:10:50|39115.29|39115.29|39115.29|39115.29|39115.29|39115.29|39115.29|39115.29|0
1605089480000|2020-11-11 10:11:20|39117.96|39117.96|39117.96|39117.96|39117.96|39117.96|39117.96|39117.96|0
1605089510000|2020-11-11 10:11:50|39116.62|39116.62|39116.62|39116.62|39116.62|39116.62|39116.62|39116.62|0
1605089520000|2020-11-11 10:12:00|39109.35|39109.35|39094.8|39094.8|39109.35|39109.35|39094.8|39094.8|0
1605089530000|2020-11-11 10:12:10|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|39102.08|0
1605089560000|2020-11-11 10:12:40|39109.35|39109.35|39109.35|39109.35|39109.35|39109.35|39109.35|39109.35|0
1605089590000|2020-11-11 10:13:10|39102.08|39102.08|39095.38|39095.38|39102.08|39102.08|39095.38|39095.38|0
1605089600000|2020-11-11 10:13:20|39088.11|39088.11|39088.11|39088.11|39088.11|39088.11|39088.11|39088.11|0
1605089620000|2020-11-11 10:13:40|39089.45|39089.45|39089.45|39089.45|39089.45|39089.45|39089.45|39089.45|0
1605089630000|2020-11-11 10:13:50|39090.79|39090.79|39090.79|39090.79|39090.79|39090.79|39090.79|39090.79|0
1605089640000|2020-11-11 10:14:00|39105.33|39105.33|39112.61|39112.61|39112.61|39112.61|39105.33|39105.33|0
1605089670000|2020-11-11 10:14:30|39105.33|39105.33|39105.33|39105.33|39105.33|39105.33|39105.33|39105.33|0
1605089690000|2020-11-11 10:14:50|39119.88|39119.88|39127.16|39127.16|39127.16|39127.16|39119.88|39119.88|0
1605089700000|2020-11-11 10:15:00|39119.88|39119.88|39122.56|39122.56|39122.56|39122.56|39119.88|39119.88|0
1605089750000|2020-11-11 10:15:50|39123.9|39123.9|39126.57|39126.57|39126.57|39126.57|39123.9|39123.9|0
1605089760000|2020-11-11 10:16:00|39123.9|39123.9|39152.99|39152.99|39152.99|39152.99|39123.9|39123.9|0
1605089850000|2020-11-11 10:17:30|39160.27|39160.27|39160.27|39160.27|39160.27|39160.27|39160.27|39160.27|0
1605089870000|2020-11-11 10:17:50|39162.94|39162.94|39161.61|39161.61|39162.94|39162.94|39161.61|39161.61|0
1605089890000|2020-11-11 10:18:10|39176.15|39176.15|39176.15|39176.15|39176.15|39176.15|39176.15|39176.15|0
1605089910000|2020-11-11 10:18:30|39178.83|39178.83|39178.83|39178.83|39178.83|39178.83|39178.83|39178.83|0
1605089920000|2020-11-11 10:18:40|39176.15|39176.15|39176.15|39176.15|39176.15|39176.15|39176.15|39176.15|0
1605089940000|2020-11-11 10:19:00|39183.43|39183.43|39183.43|39183.43|39183.43|39183.43|39183.43|39183.43|0
1605089950000|2020-11-11 10:19:10|39182.09|39182.09|39173.48|39173.48|39182.09|39182.09|39173.48|39173.48|0
1605089960000|2020-11-11 10:19:20|39172.14|39172.14|39172.14|39172.14|39172.14|39172.14|39172.14|39172.14|0
1605089980000|2020-11-11 10:19:40|39157.59|39157.59|39164.86|39164.86|39164.86|39164.86|39157.59|39157.59|0
1605090000000|2020-11-11 10:20:00|39166.2|39166.2|39167.54|39167.54|39167.54|39167.54|39166.2|39166.2|0
1605090010000|2020-11-11 10:20:10|39160.27|39160.27|39160.27|39160.27|39160.27|39160.27|39160.27|39160.27|0
1605090050000|2020-11-11 10:20:50|39152.99|39152.99|39160.27|39160.27|39160.27|39160.27|39152.99|39152.99|0
1605090060000|2020-11-11 10:21:00|39152.99|39152.99|39160.27|39160.27|39160.27|39160.27|39152.37|39152.37|0
1605090070000|2020-11-11 10:21:10|39152.99|39152.99|39152.99|39152.99|39152.99|39152.99|39152.99|39152.99|0
1605090090000|2020-11-11 10:21:30|39150.32|39150.32|39133.09|39133.09|39150.32|39150.32|39133.09|39133.09|0
1605090120000|2020-11-11 10:22:00|39147.64|39147.64|39154.91|39154.91|39154.91|39154.91|39147.64|39147.64|0
1605090130000|2020-11-11 10:22:10|39147.64|39147.64|39150.32|39150.32|39150.32|39150.32|39147.64|39147.64|0
1605090180000|2020-11-11 10:23:00|39164.86|39164.86|39166.2|39166.2|39166.2|39166.2|39164.86|39164.86|0
1605090190000|2020-11-11 10:23:10|39164.86|39164.86|39164.86|39164.86|39164.86|39164.86|39164.86|39164.86|0
1605090210000|2020-11-11 10:23:30|39163.53|39163.53|39163.53|39163.53|39163.53|39163.53|39163.53|39163.53|0
1605090220000|2020-11-11 10:23:40|39156.25|39156.25|39156.25|39156.25|39156.25|39156.25|39156.25|39156.25|0
1605090240000|2020-11-11 10:24:00|39163.53|39163.53|39170.8|39170.8|39178.07|39178.07|39163.53|39163.53|0
1605090250000|2020-11-11 10:24:10|39163.53|39163.53|39163.53|39163.53|39163.53|39163.53|39163.53|39163.53|0
1605090270000|2020-11-11 10:24:30|39156.25|39156.25|39169.46|39169.46|39176.73|39176.73|39156.25|39156.25|0
1605090280000|2020-11-11 10:24:40|39176.73|39176.73|39176.73|39176.73|39176.73|39176.73|39176.73|39176.73|0
1605090300000|2020-11-11 10:25:00|39175.4|39175.4|39175.4|39175.4|39175.4|39175.4|39175.4|39175.4|0
1605090340000|2020-11-11 10:25:40|39182.67|39182.67|39182.67|39182.67|39182.67|39182.67|39182.67|39182.67|0
1605090360000|2020-11-11 10:26:00|39204.49|39204.49|39204.49|39204.49|39204.49|39204.49|39204.49|39204.49|0
1605090390000|2020-11-11 10:26:30|39207.17|39207.17|39236.26|39236.26|39236.26|39236.26|39207.17|39207.17|0
1605090410000|2020-11-11 10:26:50|39228.99|39228.99|39228.99|39228.99|39228.99|39228.99|39228.99|39228.99|0
1605090460000|2020-11-11 10:27:40|39221.72|39221.72|39221.72|39221.72|39221.72|39221.72|39221.72|39221.72|0
1605090480000|2020-11-11 10:28:00|39223.05|39223.05|39221.72|39221.72|39223.05|39223.05|39221.72|39221.72|0
1605090510000|2020-11-11 10:28:30|39243.54|39243.54|39250.81|39250.81|39250.81|39250.81|39243.54|39243.54|0
1605090520000|2020-11-11 10:28:40|39252.15|39252.15|39260.23|39260.23|39260.23|39260.23|39252.15|39252.15|0
1605090530000|2020-11-11 10:28:50|39267.51|39267.51|39266.17|39266.17|39267.51|39267.51|39266.17|39266.17|0
1605090550000|2020-11-11 10:29:10|39267.51|39267.51|39267.51|39267.51|39267.51|39267.51|39267.51|39267.51|0
1605090560000|2020-11-11 10:29:20|39274.78|39274.78|39274.78|39274.78|39274.78|39274.78|39274.78|39274.78|0
1605090590000|2020-11-11 10:29:50|39273.44|39273.44|39273.44|39273.44|39273.44|39273.44|39273.44|39273.44|0
1605090600000|2020-11-11 10:30:00|39266.17|39266.17|39258.89|39258.89|39266.17|39266.17|39258.89|39258.89|0
1605090610000|2020-11-11 10:30:10|39257.56|39257.56|39248.94|39248.94|39257.56|39257.56|39248.94|39248.94|0
1605090630000|2020-11-11 10:30:30|39263.49|39263.49|39285.31|39285.31|39285.31|39285.31|39263.49|39263.49|0
1605090640000|2020-11-11 10:30:40|39286.65|39286.65|39286.65|39286.65|39286.65|39286.65|39286.65|39286.65|0
1605090660000|2020-11-11 10:31:00|39285.31|39285.31|39283.97|39283.97|39285.31|39285.31|39283.97|39283.97|0
1605090670000|2020-11-11 10:31:10|39284.38|39284.38|39284.38|39284.38|39284.38|39284.38|39284.38|39284.38|0
1605090680000|2020-11-11 10:31:20|39285.19|39285.19|39292.46|39292.46|39299.73|39299.73|39285.19|39285.19|0
1605090700000|2020-11-11 10:31:40|39285.19|39285.19|39285.19|39285.19|39285.19|39285.19|39285.19|39285.19|0
1605090710000|2020-11-11 10:31:50|39286.53|39286.53|39286.53|39286.53|39286.53|39286.53|39286.53|39286.53|0
1605090740000|2020-11-11 10:32:20|39279.25|39279.25|39277.91|39277.91|39279.25|39279.25|39277.91|39277.91|0
1605090770000|2020-11-11 10:32:50|39270.64|39270.64|39271.98|39271.98|39271.98|39271.98|39270.64|39270.64|0
1605090780000|2020-11-11 10:33:00|39271.17|39271.17|39269.55|39269.55|39271.17|39271.17|39269.55|39269.55|0
1605090790000|2020-11-11 10:33:10|39270.89|39270.89|39269.55|39269.55|39270.89|39270.89|39269.55|39269.55|0
1605090830000|2020-11-11 10:33:50|39255|39255|39255|39255|39255|39255|39255|39255|0
1605090840000|2020-11-11 10:34:00|39253.79|39253.79|39253.79|39253.79|39253.79|39253.79|39253.79|39253.79|0
1605090860000|2020-11-11 10:34:20|39261.06|39261.06|39263.74|39263.74|39263.74|39263.74|39261.06|39261.06|0
1605090870000|2020-11-11 10:34:30|39256.47|39256.47|39256.47|39256.47|39263.74|39263.74|39256.47|39256.47|0
1605090880000|2020-11-11 10:34:40|39249.19|39249.19|39250.53|39250.53|39250.53|39250.53|39249.19|39249.19|0
1605090900000|2020-11-11 10:35:00|39265.08|39265.08|39265.08|39265.08|39265.08|39265.08|39265.08|39265.08|0
1605090910000|2020-11-11 10:35:10|39272.35|39272.35|39272.98|39272.98|39272.98|39272.98|39272.35|39272.35|0
1605090960000|2020-11-11 10:36:00|39273.61|39273.61|39273.61|39273.61|39273.61|39273.61|39273.61|39273.61|0
1605090980000|2020-11-11 10:36:20|39270.93|39270.93|39270.93|39270.93|39270.93|39270.93|39270.93|39270.93|0
1605090990000|2020-11-11 10:36:30|39263.66|39263.66|39278.21|39278.21|39278.21|39278.21|39263.66|39263.66|0
1605091000000|2020-11-11 10:36:40|39276.87|39276.87|39284.14|39284.14|39284.14|39284.14|39276.87|39276.87|0
1605091010000|2020-11-11 10:36:50|39282.8|39282.8|39282.8|39282.8|39282.8|39282.8|39282.8|39282.8|0
1605091020000|2020-11-11 10:37:00|39281.47|39281.47|39280.13|39280.13|39281.47|39281.47|39280.13|39280.13|0
1605091030000|2020-11-11 10:37:10|39281.47|39281.47|39281.47|39281.47|39281.47|39281.47|39281.47|39281.47|0
1605091040000|2020-11-11 10:37:20|39288.74|39288.74|39293.34|39293.34|39296.01|39296.01|39288.74|39288.74|0
1605091060000|2020-11-11 10:37:40|39296.01|39296.01|39294.67|39294.67|39296.01|39296.01|39294.67|39294.67|0
1605091070000|2020-11-11 10:37:50|39293.34|39293.34|39286.06|39286.06|39293.34|39293.34|39286.06|39286.06|0
1605091080000|2020-11-11 10:38:00|39286.69|39286.69|39286.69|39286.69|39286.69|39286.69|39286.69|39286.69|0
1605091090000|2020-11-11 10:38:10|39285.35|39285.35|39285.35|39285.35|39285.35|39285.35|39285.35|39285.35|0
1605091130000|2020-11-11 10:38:50|39299.9|39299.9|39299.9|39299.9|39299.9|39299.9|39299.9|39299.9|0
1605091140000|2020-11-11 10:39:00|39302.58|39302.58|39302.58|39302.58|39309.85|39309.85|39302.58|39302.58|0
1605091150000|2020-11-11 10:39:10|39317.12|39317.12|39309.85|39309.85|39317.12|39317.12|39309.85|39309.85|0
1605091160000|2020-11-11 10:39:20|39302.58|39302.58|39302.58|39302.58|39302.58|39302.58|39302.58|39302.58|0
1605091170000|2020-11-11 10:39:30|39301.95|39301.95|39301.95|39301.95|39301.95|39301.95|39301.95|39301.95|0
1605091190000|2020-11-11 10:39:50|39294.67|39294.67|39294.67|39294.67|39294.67|39294.67|39294.67|39294.67|0
1605091200000|2020-11-11 10:40:00|39287.4|39287.4|39280.13|39280.13|39287.4|39287.4|39280.13|39280.13|0
1605091220000|2020-11-11 10:40:20|39287.4|39287.4|39287.4|39287.4|39287.4|39287.4|39287.4|39287.4|0
1605091250000|2020-11-11 10:40:50|39280.13|39280.13|39280.13|39280.13|39280.13|39280.13|39280.13|39280.13|0
1605091260000|2020-11-11 10:41:00|39287.4|39287.4|39297.35|39297.35|39297.35|39297.35|39274.19|39274.19|0
1605091280000|2020-11-11 10:41:20|39304.63|39304.63|39304.63|39304.63|39304.63|39304.63|39304.63|39304.63|0
1605091290000|2020-11-11 10:41:30|39290.08|39290.08|39290.08|39290.08|39304.63|39304.63|39290.08|39290.08|0
1605091300000|2020-11-11 10:41:40|39282.8|39282.8|39290.08|39290.08|39304.63|39304.63|39282.8|39282.8|0
1605091310000|2020-11-11 10:41:50|39275.53|39275.53|39282.8|39282.8|39290.08|39290.08|39268.26|39268.26|0
1605091330000|2020-11-11 10:42:10|39275.53|39275.53|39282.8|39282.8|39290.08|39290.08|39275.53|39275.53|0
1605091340000|2020-11-11 10:42:20|39285.48|39285.48|39278.21|39278.21|39285.48|39285.48|39278.21|39278.21|0
1605091350000|2020-11-11 10:42:30|39285.48|39285.48|39278.21|39278.21|39285.48|39285.48|39278.21|39278.21|0
1605091360000|2020-11-11 10:42:40|39279.55|39279.55|39279.55|39279.55|39279.55|39279.55|39279.55|39279.55|0
1605091370000|2020-11-11 10:42:50|39286.82|39286.82|39286.82|39286.82|39286.82|39286.82|39286.82|39286.82|0
1605091380000|2020-11-11 10:43:00|39294.09|39294.09|39301.37|39301.37|39301.37|39301.37|39294.09|39294.09|0
1605091390000|2020-11-11 10:43:10|39294.09|39294.09|39294.09|39294.09|39294.09|39294.09|39294.09|39294.09|0
1605091420000|2020-11-11 10:43:40|39301.37|39301.37|39301.37|39301.37|39301.37|39301.37|39301.37|39301.37|0
1605091430000|2020-11-11 10:43:50|39298.69|39298.69|39304.63|39304.63|39304.63|39304.63|39297.35|39297.35|0
1605091440000|2020-11-11 10:44:00|39307.3|39307.3|39307.3|39307.3|39307.3|39307.3|39307.3|39307.3|0
1605091470000|2020-11-11 10:44:30|39321.85|39321.85|39321.85|39321.85|39321.85|39321.85|39321.85|39321.85|0
1605091480000|2020-11-11 10:44:40|39323.19|39323.19|39323.19|39323.19|39323.19|39323.19|39323.19|39323.19|0
1605091490000|2020-11-11 10:44:50|39315.92|39315.92|39315.92|39315.92|39315.92|39315.92|39315.92|39315.92|0
1605091500000|2020-11-11 10:45:00|39301.37|39301.37|39302.71|39302.71|39302.71|39302.71|39301.37|39301.37|0
1605091520000|2020-11-11 10:45:20|39304.04|39304.04|39304.04|39304.04|39304.04|39304.04|39304.04|39304.04|0
1605091530000|2020-11-11 10:45:30|39305.38|39305.38|39305.38|39305.38|39305.38|39305.38|39305.38|39305.38|0
1605091560000|2020-11-11 10:46:00|39304.04|39304.04|39304.04|39304.04|39304.04|39304.04|39304.04|39304.04|0
1605091580000|2020-11-11 10:46:20|39302.83|39302.83|39302.83|39302.83|39302.83|39302.83|39302.83|39302.83|0
1605091620000|2020-11-11 10:47:00|39310.11|39310.11|39310.11|39310.11|39310.11|39310.11|39310.11|39310.11|0
1605091630000|2020-11-11 10:47:10|39307.43|39307.43|39300.15|39300.15|39307.43|39307.43|39300.15|39300.15|0
1605091680000|2020-11-11 10:48:00|39298.82|39298.82|39298.82|39298.82|39298.82|39298.82|39298.82|39298.82|0
1605091690000|2020-11-11 10:48:10|39299.62|39299.62|39297.6|39297.6|39299.62|39299.62|39297.6|39297.6|0
1605091720000|2020-11-11 10:48:40|39298.94|39298.94|39298.94|39298.94|39298.94|39298.94|39298.94|39298.94|0
1605091740000|2020-11-11 10:49:00|39320.76|39320.76|39320.76|39320.76|39320.76|39320.76|39320.76|39320.76|0
1605091750000|2020-11-11 10:49:10|39323.44|39323.44|39323.44|39323.44|39323.44|39323.44|39323.44|39323.44|0
1605091760000|2020-11-11 10:49:20|39324.78|39324.78|39324.78|39324.78|39324.78|39324.78|39324.78|39324.78|0
1605091770000|2020-11-11 10:49:30|39332.05|39332.05|39332.05|39332.05|39332.05|39332.05|39332.05|39332.05|0
1605091780000|2020-11-11 10:49:40|39324.78|39324.78|39324.78|39324.78|39324.78|39324.78|39324.78|39324.78|0
1605091790000|2020-11-11 10:49:50|39317.51|39317.51|39317.91|39317.91|39322.36|39322.36|39317.51|39317.51|0
1605091800000|2020-11-11 10:50:00|39325.18|39325.18|39325.18|39325.18|39325.18|39325.18|39325.18|39325.18|0
1605091810000|2020-11-11 10:50:10|39323.84|39323.84|39325.18|39325.18|39325.18|39325.18|39323.84|39323.84|0
1605091820000|2020-11-11 10:50:20|39326.52|39326.52|39326.52|39326.52|39326.52|39326.52|39326.52|39326.52|0
1605091840000|2020-11-11 10:50:40|39311.97|39311.97|39311.97|39311.97|39311.97|39311.97|39311.97|39311.97|0
1605091850000|2020-11-11 10:50:50|39319.25|39319.25|39319.25|39319.25|39319.25|39319.25|39319.25|39319.25|0
1605091860000|2020-11-11 10:51:00|39320.59|39320.59|39317.91|39317.91|39320.59|39320.59|39317.91|39317.91|0
1605091870000|2020-11-11 10:51:10|39317.28|39317.28|39317.28|39317.28|39317.28|39317.28|39317.28|39317.28|0
1605091880000|2020-11-11 10:51:20|39310.01|39310.01|39310.01|39310.01|39310.01|39310.01|39310.01|39310.01|0
1605091890000|2020-11-11 10:51:30|39302.73|39302.73|39302.73|39302.73|39302.73|39302.73|39302.73|39302.73|0
1605091900000|2020-11-11 10:51:40|39310.01|39310.01|39310.01|39310.01|39310.01|39310.01|39310.01|39310.01|0
1605091910000|2020-11-11 10:51:50|39302.73|39302.73|39305.41|39305.41|39305.41|39305.41|39302.73|39302.73|0
1605091920000|2020-11-11 10:52:00|39306.75|39306.75|39306.75|39306.75|39306.75|39306.75|39306.75|39306.75|0
1605091940000|2020-11-11 10:52:20|39308.09|39308.09|39310.77|39310.77|39310.77|39310.77|39308.09|39308.09|0
1605091970000|2020-11-11 10:52:50|39303.49|39303.49|39296.22|39296.22|39303.49|39303.49|39296.22|39296.22|0
1605091980000|2020-11-11 10:53:00|39288.94|39288.94|39288.94|39288.94|39288.94|39288.94|39288.94|39288.94|0
1605092000000|2020-11-11 10:53:20|39291.62|39291.62|39292.96|39292.96|39292.96|39292.96|39291.62|39291.62|0
1605092010000|2020-11-11 10:53:30|39300.23|39300.23|39308.85|39308.85|39308.85|39308.85|39300.23|39300.23|0
1605092020000|2020-11-11 10:53:40|39316.12|39316.12|39316.12|39316.12|39316.12|39316.12|39316.12|39316.12|0
1605092030000|2020-11-11 10:53:50|39330.67|39330.67|39330.67|39330.67|39337.94|39337.94|39330.67|39330.67|0
1605092040000|2020-11-11 10:54:00|39331.3|39331.3|39331.3|39331.3|39331.3|39331.3|39331.3|39331.3|0
1605092050000|2020-11-11 10:54:10|39333.97|39333.97|39318.09|39318.09|39333.97|39333.97|39318.09|39318.09|0
1605092080000|2020-11-11 10:54:40|39320.76|39320.76|39320.76|39320.76|39320.76|39320.76|39320.76|39320.76|0
1605092090000|2020-11-11 10:54:50|39335.31|39335.31|39342.59|39342.59|39342.59|39342.59|39328.04|39328.04|0
1605092100000|2020-11-11 10:55:00|39343.92|39343.92|39343.92|39343.92|39343.92|39343.92|39343.92|39343.92|0
1605092110000|2020-11-11 10:55:10|39336.65|39336.65|39337.99|39337.99|39337.99|39337.99|39336.65|39336.65|0
1605092140000|2020-11-11 10:55:40|39333.97|39333.97|39333.97|39333.97|39333.97|39333.97|39333.97|39333.97|0
1605092160000|2020-11-11 10:56:00|39341.25|39341.25|39341.25|39341.25|39341.25|39341.25|39341.25|39341.25|0
1605092170000|2020-11-11 10:56:10|39342.59|39342.59|39342.59|39342.59|39342.59|39342.59|39342.59|39342.59|0
1605092190000|2020-11-11 10:56:30|39335.31|39335.31|39332.63|39332.63|39335.31|39335.31|39332.63|39332.63|0
1605092200000|2020-11-11 10:56:40|39335.06|39335.06|39335.59|39335.59|39335.59|39335.59|39334.25|39334.25|0
1605092210000|2020-11-11 10:56:50|39328.32|39328.32|39321.04|39321.04|39328.32|39328.32|39321.04|39321.04|0
1605092220000|2020-11-11 10:57:00|39328.32|39328.32|39328.32|39328.32|39328.32|39328.32|39328.32|39328.32|0
1605092240000|2020-11-11 10:57:20|39321.04|39321.04|39320.51|39320.51|39321.04|39321.04|39319.7|39319.7|0
1605092250000|2020-11-11 10:57:30|39313.24|39313.24|39298.69|39298.69|39313.24|39313.24|39298.69|39298.69|0
1605092260000|2020-11-11 10:57:40|39291.42|39291.42|39284.14|39284.14|39291.42|39291.42|39284.14|39284.14|0
1605092270000|2020-11-11 10:57:50|39291.42|39291.42|39298.69|39298.69|39305.96|39305.96|39291.42|39291.42|0
1605092280000|2020-11-11 10:58:00|39305.96|39305.96|39300.03|39300.03|39307.3|39307.3|39300.03|39300.03|0
1605092290000|2020-11-11 10:58:10|39301.37|39301.37|39307.3|39307.3|39308.64|39308.64|39301.37|39301.37|0
1605092310000|2020-11-11 10:58:30|39314.58|39314.58|39314.58|39314.58|39314.58|39314.58|39314.58|39314.58|0
1605092340000|2020-11-11 10:59:00|39317.41|39317.41|39317.41|39317.41|39324.68|39324.68|39317.41|39317.41|0
1605092360000|2020-11-11 10:59:20|39310.13|39310.13|39302.86|39302.86|39310.13|39310.13|39302.86|39302.86|0
1605092370000|2020-11-11 10:59:30|39300.43|39300.43|39299.1|39299.1|39300.43|39300.43|39299.1|39299.1|0
1605092390000|2020-11-11 10:59:50|39306.37|39306.37|39299.1|39299.1|39306.37|39306.37|39299.1|39299.1|0
1605092400000|2020-11-11 11:00:00|39306.37|39306.37|39307.18|39307.18|39314.45|39314.45|39299.9|39299.9|0
1605092410000|2020-11-11 11:00:10|39299.9|39299.9|39299.9|39299.9|39299.9|39299.9|39299.9|39299.9|0
1605092450000|2020-11-11 11:00:50|39307.18|39307.18|39299.9|39299.9|39307.18|39307.18|39299.9|39299.9|0
1605092460000|2020-11-11 11:01:00|39301.24|39301.24|39303.26|39303.26|39303.26|39303.26|39301.24|39301.24|0
1605092470000|2020-11-11 11:01:10|39310.54|39310.54|39317.41|39317.41|39317.81|39317.81|39310.54|39310.54|0
1605092480000|2020-11-11 11:01:20|39320.09|39320.09|39320.09|39320.09|39320.09|39320.09|39320.09|39320.09|0
1605092500000|2020-11-11 11:01:40|39318.75|39318.75|39326.02|39326.02|39326.02|39326.02|39318.75|39318.75|0
1605092510000|2020-11-11 11:01:50|39333.29|39333.29|39333.29|39333.29|39333.29|39333.29|39333.29|39333.29|0
1605092560000|2020-11-11 11:02:40|39334.63|39334.63|39334.63|39334.63|39334.63|39334.63|39334.63|39334.63|0
1605092570000|2020-11-11 11:02:50|39349.18|39349.18|39350.52|39350.52|39350.52|39350.52|39349.18|39349.18|0
1605092580000|2020-11-11 11:03:00|39343.25|39343.25|39343.25|39343.25|39343.25|39343.25|39343.25|39343.25|0
1605092600000|2020-11-11 11:03:20|39335.97|39335.97|39335.97|39335.97|39335.97|39335.97|39328.7|39328.7|0
1605092620000|2020-11-11 11:03:40|39343.25|39343.25|39350.52|39350.52|39350.52|39350.52|39343.25|39343.25|0
1605092630000|2020-11-11 11:03:50|39343.25|39343.25|39343.25|39343.25|39343.25|39343.25|39343.25|39343.25|0
1605092640000|2020-11-11 11:04:00|39343.87|39343.87|39343.87|39343.87|39343.87|39343.87|39343.87|39343.87|0
1605092650000|2020-11-11 11:04:10|39322.05|39322.05|39320.71|39320.71|39322.05|39322.05|39320.71|39320.71|0
1605092660000|2020-11-11 11:04:20|39318.04|39318.04|39318.04|39318.04|39318.04|39318.04|39318.04|39318.04|0
1605092690000|2020-11-11 11:04:50|39310.76|39310.76|39310.76|39310.76|39310.76|39310.76|39310.76|39310.76|0
1605092700000|2020-11-11 11:05:00|39318.04|39318.04|39318.04|39318.04|39318.04|39318.04|39318.04|39318.04|0
1605092710000|2020-11-11 11:05:10|39303.49|39303.49|39303.49|39303.49|39303.49|39303.49|39303.49|39303.49|0
1605092720000|2020-11-11 11:05:20|39302.15|39302.15|39298.13|39298.13|39309.42|39309.42|39298.13|39298.13|0
1605092730000|2020-11-11 11:05:30|39290.86|39290.86|39289.52|39289.52|39290.86|39290.86|39289.52|39289.52|0
1605092740000|2020-11-11 11:05:40|39288.89|39288.89|39288.89|39288.89|39288.89|39288.89|39288.89|39288.89|0
1605092750000|2020-11-11 11:05:50|39281.62|39281.62|39281.62|39281.62|39281.62|39281.62|39281.62|39281.62|0
1605092760000|2020-11-11 11:06:00|39274.35|39274.35|39274.35|39274.35|39274.35|39274.35|39274.35|39274.35|0
1605092790000|2020-11-11 11:06:30|39288.89|39288.89|39288.89|39288.89|39288.89|39288.89|39288.89|39288.89|0
1605092840000|2020-11-11 11:07:20|39281.62|39281.62|39274.35|39274.35|39281.62|39281.62|39274.35|39274.35|0
1605092850000|2020-11-11 11:07:30|39281.62|39281.62|39288.89|39288.89|39288.89|39288.89|39281.62|39281.62|0
1605092860000|2020-11-11 11:07:40|39296.17|39296.17|39296.17|39296.17|39296.17|39296.17|39296.17|39296.17|0
1605092870000|2020-11-11 11:07:50|39290.81|39290.81|39290.81|39290.81|39290.81|39290.81|39290.81|39290.81|0
1605092880000|2020-11-11 11:08:00|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|0
1605092890000|2020-11-11 11:08:10|39280.86|39280.86|39273.59|39273.59|39280.86|39280.86|39273.59|39273.59|0
1605092900000|2020-11-11 11:08:20|39280.86|39280.86|39280.86|39280.86|39280.86|39280.86|39280.86|39280.86|0
1605092910000|2020-11-11 11:08:30|39273.59|39273.59|39280.86|39280.86|39280.86|39280.86|39273.59|39273.59|0
1605092920000|2020-11-11 11:08:40|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|0
1605092940000|2020-11-11 11:09:00|39280.86|39280.86|39273.59|39273.59|39280.86|39280.86|39273.59|39273.59|0
1605092980000|2020-11-11 11:09:40|39280.86|39280.86|39270.91|39270.91|39280.86|39280.86|39270.91|39270.91|0
1605093010000|2020-11-11 11:10:10|39269.57|39269.57|39269.57|39269.57|39269.57|39269.57|39269.57|39269.57|0
1605093050000|2020-11-11 11:10:50|39273.59|39273.59|39273.59|39273.59|39273.59|39273.59|39273.59|39273.59|0
1605093060000|2020-11-11 11:11:00|39280.86|39280.86|39280.86|39280.86|39280.86|39280.86|39280.86|39280.86|0
1605093080000|2020-11-11 11:11:20|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|0
1605093090000|2020-11-11 11:11:30|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|0
1605093110000|2020-11-11 11:11:50|39309.96|39309.96|39309.96|39309.96|39309.96|39309.96|39309.96|39309.96|0
1605093120000|2020-11-11 11:12:00|39302.68|39302.68|39302.68|39302.68|39302.68|39302.68|39302.68|39302.68|0
1605093130000|2020-11-11 11:12:10|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|0
1605093170000|2020-11-11 11:12:50|39298.09|39298.09|39298.09|39298.09|39298.09|39298.09|39298.09|39298.09|0
1605093180000|2020-11-11 11:13:00|39290.81|39290.81|39290.81|39290.81|39290.81|39290.81|39290.81|39290.81|0
1605093190000|2020-11-11 11:13:10|39298.09|39298.09|39298.09|39298.09|39298.09|39298.09|39298.09|39298.09|0
1605093200000|2020-11-11 11:13:20|39305.36|39305.36|39298.09|39298.09|39305.36|39305.36|39298.09|39298.09|0
1605093220000|2020-11-11 11:13:40|39296.75|39296.75|39296.75|39296.75|39296.75|39296.75|39296.75|39296.75|0
1605093270000|2020-11-11 11:14:30|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|39295.41|0
1605093280000|2020-11-11 11:14:40|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|0
1605093340000|2020-11-11 11:15:40|39285.46|39285.46|39285.46|39285.46|39285.46|39285.46|39285.46|39285.46|0
1605093360000|2020-11-11 11:16:00|39286.8|39286.8|39286.8|39286.8|39286.8|39286.8|39286.8|39286.8|0
1605093380000|2020-11-11 11:16:20|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|39288.14|0
1605093430000|2020-11-11 11:17:10|39309.96|39309.96|39309.96|39309.96|39309.96|39309.96|39309.96|39309.96|0
1605093440000|2020-11-11 11:17:20|39311.3|39311.3|39312.63|39312.63|39312.63|39312.63|39311.3|39311.3|0
1605093470000|2020-11-11 11:17:50|39327.18|39327.18|39327.18|39327.18|39327.18|39327.18|39327.18|39327.18|0
1605093490000|2020-11-11 11:18:10|39334.46|39334.46|39334.46|39334.46|39334.46|39334.46|39334.46|39334.46|0
1605093510000|2020-11-11 11:18:30|39335.79|39335.79|39338.47|39338.47|39338.47|39338.47|39335.79|39335.79|0
1605093530000|2020-11-11 11:18:50|39331.2|39331.2|39331.2|39331.2|39331.2|39331.2|39331.2|39331.2|0
1605093550000|2020-11-11 11:19:10|39323.92|39323.92|39323.92|39323.92|39323.92|39323.92|39323.92|39323.92|0
1605093590000|2020-11-11 11:19:50|39322.59|39322.59|39321.25|39321.25|39322.59|39322.59|39321.25|39321.25|0
1605093600000|2020-11-11 11:20:00|39322.59|39322.59|39308.04|39308.04|39322.59|39322.59|39308.04|39308.04|0
1605093630000|2020-11-11 11:20:30|39315.31|39315.31|39315.31|39315.31|39315.31|39315.31|39315.31|39315.31|0
1605093640000|2020-11-11 11:20:40|39322.59|39322.59|39322.59|39322.59|39322.59|39322.59|39322.59|39322.59|0
1605093660000|2020-11-11 11:21:00|39329.86|39329.86|39329.86|39329.86|39329.86|39329.86|39329.86|39329.86|0
1605093700000|2020-11-11 11:21:40|39337.13|39337.13|39341.15|39341.15|39341.15|39341.15|39337.13|39337.13|0
1605093720000|2020-11-11 11:22:00|39333.87|39333.87|39341.15|39341.15|39341.15|39341.15|39333.87|39333.87|0
1605093730000|2020-11-11 11:22:10|39348.42|39348.42|39348.42|39348.42|39348.42|39348.42|39348.42|39348.42|0
1605093740000|2020-11-11 11:22:20|39341.15|39341.15|39348.42|39348.42|39348.42|39348.42|39341.15|39341.15|0
1605093750000|2020-11-11 11:22:30|39344.41|39344.41|39344.41|39344.41|39344.41|39344.41|39344.41|39344.41|0
1605093760000|2020-11-11 11:22:40|39337.13|39337.13|39337.13|39337.13|39337.13|39337.13|39337.13|39337.13|0
1605093770000|2020-11-11 11:22:50|39329.86|39329.86|39322.59|39322.59|39329.86|39329.86|39321.25|39321.25|0
1605093780000|2020-11-11 11:23:00|39315.31|39315.31|39316.65|39316.65|39316.65|39316.65|39315.31|39315.31|0
1605093800000|2020-11-11 11:23:20|39309.38|39309.38|39309.38|39309.38|39309.38|39309.38|39309.38|39309.38|0
1605093820000|2020-11-11 11:23:40|39316.65|39316.65|39316.65|39316.65|39316.65|39316.65|39316.65|39316.65|0
1605093830000|2020-11-11 11:23:50|39323.92|39323.92|39331.2|39331.2|39331.2|39331.2|39323.92|39323.92|0
1605093910000|2020-11-11 11:25:10|39323.92|39323.92|39323.92|39323.92|39323.92|39323.92|39323.92|39323.92|0
1605093960000|2020-11-11 11:26:00|39325.26|39325.26|39325.26|39325.26|39325.26|39325.26|39325.26|39325.26|0
1605093990000|2020-11-11 11:26:30|39327.94|39327.94|39327.94|39327.94|39327.94|39327.94|39327.94|39327.94|0
1605094010000|2020-11-11 11:26:50|39335.21|39335.21|39335.21|39335.21|39335.21|39335.21|39335.21|39335.21|0
1605094040000|2020-11-11 11:27:20|39336.55|39336.55|39336.55|39336.55|39336.55|39336.55|39336.55|39336.55|0
1605094110000|2020-11-11 11:28:30|39337.89|39337.89|39337.89|39337.89|39337.89|39337.89|39337.89|39337.89|0
1605094130000|2020-11-11 11:28:50|39330.62|39330.62|39330.62|39330.62|39330.62|39330.62|39330.62|39330.62|0
1605094220000|2020-11-11 11:30:20|39359.71|39359.71|39352.44|39352.44|39359.71|39359.71|39352.44|39352.44|0
1605094230000|2020-11-11 11:30:30|39359.71|39359.71|39374.26|39374.26|39374.26|39374.26|39359.71|39359.71|0
1605094240000|2020-11-11 11:30:40|39366.99|39366.99|39369.66|39369.66|39369.66|39369.66|39359.71|39359.71|0
1605094250000|2020-11-11 11:30:50|39376.94|39376.94|39362.39|39362.39|39376.94|39376.94|39362.39|39362.39|0
1605094260000|2020-11-11 11:31:00|39361.05|39361.05|39358.37|39358.37|39361.05|39361.05|39358.37|39358.37|0
1605094270000|2020-11-11 11:31:10|39365.65|39365.65|39365.65|39365.65|39365.65|39365.65|39365.65|39365.65|0
1605094300000|2020-11-11 11:31:40|39364.31|39364.31|39364.31|39364.31|39364.31|39364.31|39364.31|39364.31|0
1605094310000|2020-11-11 11:31:50|39366.99|39366.99|39365.77|39365.77|39366.99|39366.99|39365.77|39365.77|0
1605094320000|2020-11-11 11:32:00|39364.43|39364.43|39378.98|39378.98|39378.98|39378.98|39364.43|39364.43|0
1605094330000|2020-11-11 11:32:10|39371.71|39371.71|39380.32|39380.32|39380.32|39380.32|39364.43|39364.43|0
1605094360000|2020-11-11 11:32:40|39373.05|39373.05|39373.05|39373.05|39373.05|39373.05|39373.05|39373.05|0
1605094380000|2020-11-11 11:33:00|39370.37|39370.37|39370.37|39370.37|39370.37|39370.37|39370.37|39370.37|0
1605094470000|2020-11-11 11:34:30|39373.05|39373.05|39373.05|39373.05|39373.05|39373.05|39373.05|39373.05|0
1605094490000|2020-11-11 11:34:50|39374.39|39374.39|39374.39|39374.39|39374.39|39374.39|39374.39|39374.39|0
1605094510000|2020-11-11 11:35:10|39367.11|39367.11|39381.66|39381.66|39381.66|39381.66|39367.11|39367.11|0
1605094530000|2020-11-11 11:35:30|39388.93|39388.93|39388.93|39388.93|39388.93|39388.93|39388.93|39388.93|0
1605094560000|2020-11-11 11:36:00|39396.21|39396.21|39388.93|39388.93|39396.21|39396.21|39388.93|39388.93|0
1605094570000|2020-11-11 11:36:10|39381.66|39381.66|39381.66|39381.66|39381.66|39381.66|39381.66|39381.66|0
1605094590000|2020-11-11 11:36:30|39380.32|39380.32|39387.59|39387.59|39387.59|39387.59|39380.32|39380.32|0
1605094610000|2020-11-11 11:36:50|39386.26|39386.26|39387.59|39387.59|39387.59|39387.59|39386.26|39386.26|0
1605094620000|2020-11-11 11:37:00|39388.93|39388.93|39388.93|39388.93|39388.93|39388.93|39388.93|39388.93|0
1605094630000|2020-11-11 11:37:10|39396.21|39396.21|39396.21|39396.21|39396.21|39396.21|39396.21|39396.21|0
1605094640000|2020-11-11 11:37:20|39394.87|39394.87|39394.87|39394.87|39394.87|39394.87|39394.87|39394.87|0
1605094670000|2020-11-11 11:37:50|39402.14|39402.14|39402.14|39402.14|39402.14|39402.14|39402.14|39402.14|0
1605094680000|2020-11-11 11:38:00|39409.42|39409.42|39409.42|39409.42|39409.42|39409.42|39409.42|39409.42|0
1605094690000|2020-11-11 11:38:10|39416.69|39416.69|39409.42|39409.42|39416.69|39416.69|39409.42|39409.42|0
1605094700000|2020-11-11 11:38:20|39408.08|39408.08|39408.08|39408.08|39408.08|39408.08|39408.08|39408.08|0
1605094720000|2020-11-11 11:38:40|39400.8|39400.8|39400.8|39400.8|39400.8|39400.8|39400.8|39400.8|0
1605094730000|2020-11-11 11:38:50|39402.14|39402.14|39409.42|39409.42|39409.42|39409.42|39402.14|39402.14|0
1605094750000|2020-11-11 11:39:10|39408.08|39408.08|39408.08|39408.08|39408.08|39408.08|39408.08|39408.08|0
1605094760000|2020-11-11 11:39:20|39406.74|39406.74|39406.74|39406.74|39406.74|39406.74|39406.74|39406.74|0
1605094770000|2020-11-11 11:39:30|39392.19|39392.19|39392.19|39392.19|39392.19|39392.19|39392.19|39392.19|0
1605094800000|2020-11-11 11:40:00|39399.47|39399.47|39399.47|39399.47|39399.47|39399.47|39399.47|39399.47|0
1605094810000|2020-11-11 11:40:10|39396.79|39396.79|39395.45|39395.45|39396.79|39396.79|39395.45|39395.45|0
1605094820000|2020-11-11 11:40:20|39402.72|39402.72|39402.72|39402.72|39402.72|39402.72|39402.72|39402.72|0
1605094830000|2020-11-11 11:40:30|39395.45|39395.45|39395.45|39395.45|39395.45|39395.45|39388.18|39388.18|0
1605094840000|2020-11-11 11:40:40|39402.72|39402.72|39402.72|39402.72|39402.72|39402.72|39402.72|39402.72|0
1605094880000|2020-11-11 11:41:20|39417.27|39417.27|39417.27|39417.27|39417.27|39417.27|39417.27|39417.27|0
1605094890000|2020-11-11 11:41:30|39410|39410|39407.32|39407.32|39410|39410|39407.32|39407.32|0
1605094900000|2020-11-11 11:41:40|39408.66|39408.66|39401.38|39401.38|39408.66|39408.66|39401.38|39401.38|0
1605094910000|2020-11-11 11:41:50|39394.11|39394.11|39394.11|39394.11|39394.11|39394.11|39394.11|39394.11|0
1605094920000|2020-11-11 11:42:00|39392.77|39392.77|39392.77|39392.77|39392.77|39392.77|39392.77|39392.77|0
1605094940000|2020-11-11 11:42:20|39386.08|39386.08|39386.08|39386.08|39386.08|39386.08|39386.08|39386.08|0
1605094950000|2020-11-11 11:42:30|39393.35|39393.35|39393.35|39393.35|39393.35|39393.35|39393.35|39393.35|0
1605094960000|2020-11-11 11:42:40|39397.37|39397.37|39390.1|39390.1|39397.37|39397.37|39390.1|39390.1|0
1605094980000|2020-11-11 11:43:00|39391.43|39391.43|39391.43|39391.43|39391.43|39391.43|39391.43|39391.43|0
1605094990000|2020-11-11 11:43:10|39392.77|39392.77|39392.77|39392.77|39392.77|39392.77|39392.77|39392.77|0
1605095000000|2020-11-11 11:43:20|39400.05|39400.05|39402.72|39402.72|39402.72|39402.72|39400.05|39400.05|0
1605095010000|2020-11-11 11:43:30|39404.06|39404.06|39411.34|39411.34|39411.34|39411.34|39404.06|39404.06|0
1605095030000|2020-11-11 11:43:50|39418.61|39418.61|39418.61|39418.61|39418.61|39418.61|39418.61|39418.61|0
1605095050000|2020-11-11 11:44:10|39411.34|39411.34|39433.16|39433.16|39433.16|39433.16|39411.34|39411.34|0
1605095070000|2020-11-11 11:44:30|39435.83|39435.83|39435.83|39435.83|39435.83|39435.83|39435.83|39435.83|0
1605095080000|2020-11-11 11:44:40|39438.51|39438.51|39431.24|39431.24|39438.51|39438.51|39431.24|39431.24|0
1605095100000|2020-11-11 11:45:00|39438.51|39438.51|39438.51|39438.51|39438.51|39438.51|39438.51|39438.51|0
1605095130000|2020-11-11 11:45:30|39443.87|39443.87|39435.25|39435.25|39443.87|39443.87|39427.98|39427.98|0
1605095140000|2020-11-11 11:45:40|39437.93|39437.93|39437.93|39437.93|39437.93|39437.93|39437.93|39437.93|0
1605095150000|2020-11-11 11:45:50|39423.38|39423.38|39423.38|39423.38|39423.38|39423.38|39423.38|39423.38|0
1605095160000|2020-11-11 11:46:00|39430.66|39430.66|39414.77|39414.77|39430.66|39430.66|39414.77|39414.77|0
1605095170000|2020-11-11 11:46:10|39416.11|39416.11|39416.11|39416.11|39416.11|39416.11|39416.11|39416.11|0
1605095180000|2020-11-11 11:46:20|39413.43|39413.43|39414.77|39414.77|39414.77|39414.77|39413.43|39413.43|0
1605095190000|2020-11-11 11:46:30|39407.5|39407.5|39413.43|39413.43|39414.77|39414.77|39407.5|39407.5|0
1605095200000|2020-11-11 11:46:40|39398.88|39398.88|39398.88|39398.88|39398.88|39398.88|39398.88|39398.88|0
1605095220000|2020-11-11 11:47:00|39391.61|39391.61|39391.61|39391.61|39391.61|39391.61|39391.61|39391.61|0
1605095230000|2020-11-11 11:47:10|39384.34|39384.34|39384.34|39384.34|39384.34|39384.34|39384.34|39384.34|0
1605095250000|2020-11-11 11:47:30|39377.06|39377.06|39379.74|39379.74|39379.74|39379.74|39377.06|39377.06|0
1605095260000|2020-11-11 11:47:40|39377.06|39377.06|39368.45|39368.45|39377.06|39377.06|39368.45|39368.45|0
1605095270000|2020-11-11 11:47:50|39375.72|39375.72|39375.72|39375.72|39375.72|39375.72|39375.72|39375.72|0
1605095280000|2020-11-11 11:48:00|39368.45|39368.45|39361.18|39361.18|39368.45|39368.45|39361.18|39361.18|0
1605095300000|2020-11-11 11:48:20|39368.45|39368.45|39361.18|39361.18|39368.45|39368.45|39361.18|39361.18|0
1605095320000|2020-11-11 11:48:40|39368.45|39368.45|39368.45|39368.45|39368.45|39368.45|39368.45|39368.45|0
1605095330000|2020-11-11 11:48:50|39367.11|39367.11|39367.11|39367.11|39367.11|39367.11|39367.11|39367.11|0
1605095350000|2020-11-11 11:49:10|39368.45|39368.45|39368.45|39368.45|39368.45|39368.45|39368.45|39368.45|0
1605095370000|2020-11-11 11:49:30|39369.79|39369.79|39359.84|39359.84|39369.79|39369.79|39359.84|39359.84|0
1605095410000|2020-11-11 11:50:10|39361.18|39361.18|39361.18|39361.18|39361.18|39361.18|39361.18|39361.18|0
1605095420000|2020-11-11 11:50:20|39362.52|39362.52|39362.52|39362.52|39362.52|39362.52|39362.52|39362.52|0
1605095430000|2020-11-11 11:50:30|39363.85|39363.85|39392.95|39392.95|39392.95|39392.95|39363.85|39363.85|0
1605095440000|2020-11-11 11:50:40|39385.68|39385.68|39378.4|39378.4|39385.68|39385.68|39378.4|39378.4|0
1605095450000|2020-11-11 11:50:50|39371.13|39371.13|39378.4|39378.4|39378.4|39378.4|39371.13|39371.13|0
1605095470000|2020-11-11 11:51:10|39392.95|39392.95|39398.88|39398.88|39398.88|39398.88|39391.61|39391.61|0
1605095480000|2020-11-11 11:51:20|39406.16|39406.16|39406.16|39406.16|39406.16|39406.16|39406.16|39406.16|0
1605095500000|2020-11-11 11:51:40|39413.43|39413.43|39413.43|39413.43|39413.43|39413.43|39413.43|39413.43|0
1605095510000|2020-11-11 11:51:50|39406.16|39406.16|39406.16|39406.16|39406.16|39406.16|39406.16|39406.16|0
1605095520000|2020-11-11 11:52:00|39407.5|39407.5|39407.5|39407.5|39407.5|39407.5|39407.5|39407.5|0
1605095530000|2020-11-11 11:52:10|39414.77|39414.77|39414.77|39414.77|39414.77|39414.77|39414.77|39414.77|0
1605095560000|2020-11-11 11:52:40|39415.4|39415.4|39415.4|39415.4|39415.4|39415.4|39415.4|39415.4|0
1605095570000|2020-11-11 11:52:50|39414.06|39414.06|39414.06|39414.06|39414.06|39414.06|39414.06|39414.06|0
1605095590000|2020-11-11 11:53:10|39415.4|39415.4|39415.4|39415.4|39415.4|39415.4|39415.4|39415.4|0
1605095610000|2020-11-11 11:53:30|39422.67|39422.67|39429.95|39429.95|39429.95|39429.95|39422.67|39422.67|0
1605095620000|2020-11-11 11:53:40|39432.62|39432.62|39435.3|39435.3|39435.3|39435.3|39432.62|39432.62|0
1605095630000|2020-11-11 11:53:50|39436.64|39436.64|39436.64|39436.64|39436.64|39436.64|39436.64|39436.64|0
1605095640000|2020-11-11 11:54:00|39437.98|39437.98|39436.64|39436.64|39437.98|39437.98|39435.3|39435.3|0
1605095650000|2020-11-11 11:54:10|39437.98|39437.98|39437.98|39437.98|39437.98|39437.98|39437.98|39437.98|0
1605095670000|2020-11-11 11:54:30|39443.33|39443.33|39447.93|39447.93|39450.61|39450.61|39443.33|39443.33|0
1605095680000|2020-11-11 11:54:40|39449.27|39449.27|39457.88|39457.88|39457.88|39457.88|39443.33|39443.33|0
1605095700000|2020-11-11 11:55:00|39450.61|39450.61|39450.61|39450.61|39450.61|39450.61|39450.61|39450.61|0
1605095710000|2020-11-11 11:55:10|39451.95|39451.95|39471.85|39471.85|39471.85|39471.85|39451.95|39451.95|0
1605095720000|2020-11-11 11:55:20|39470.51|39470.51|39471.85|39471.85|39471.85|39471.85|39470.51|39470.51|0
1605095730000|2020-11-11 11:55:30|39486.4|39486.4|39487.73|39487.73|39487.73|39487.73|39485.06|39485.06|0
1605095740000|2020-11-11 11:55:40|39489.07|39489.07|39483.14|39483.14|39489.07|39489.07|39479.12|39479.12|0
1605095750000|2020-11-11 11:55:50|39484.48|39484.48|39477.2|39477.2|39484.48|39484.48|39477.2|39477.2|0
1605095760000|2020-11-11 11:56:00|39475.86|39475.86|39473.19|39473.19|39475.86|39475.86|39473.19|39473.19|0
1605095770000|2020-11-11 11:56:10|39480.46|39480.46|39473.77|39473.77|39480.46|39480.46|39473.77|39473.77|0
1605095790000|2020-11-11 11:56:30|39466.49|39466.49|39469.17|39469.17|39469.17|39469.17|39466.49|39466.49|0
1605095800000|2020-11-11 11:56:40|39476.44|39476.44|39460.56|39460.56|39476.44|39476.44|39460.56|39460.56|0
1605095810000|2020-11-11 11:56:50|39467.83|39467.83|39475.11|39475.11|39475.11|39475.11|39467.83|39467.83|0
1605095830000|2020-11-11 11:57:10|39476.32|39476.32|39469.04|39469.04|39476.32|39476.32|39469.04|39469.04|0
1605095860000|2020-11-11 11:57:40|39467.71|39467.71|39460.43|39460.43|39467.71|39467.71|39460.43|39460.43|0
1605095870000|2020-11-11 11:57:50|39453.16|39453.16|39470.38|39470.38|39470.38|39470.38|39453.16|39453.16|0
1605095890000|2020-11-11 11:58:10|39463.11|39463.11|39463.11|39463.11|39463.11|39463.11|39463.11|39463.11|0
1605095920000|2020-11-11 11:58:40|39464.45|39464.45|39464.45|39464.45|39464.45|39464.45|39464.45|39464.45|0
1605095930000|2020-11-11 11:58:50|39471.72|39471.72|39473.06|39473.06|39473.06|39473.06|39471.72|39471.72|0
1605095940000|2020-11-11 11:59:00|39480.33|39480.33|39471.72|39471.72|39480.33|39480.33|39471.72|39471.72|0
1605095950000|2020-11-11 11:59:10|39470.38|39470.38|39470.38|39470.38|39470.38|39470.38|39470.38|39470.38|0
1605095960000|2020-11-11 11:59:20|39471.72|39471.72|39471.72|39471.72|39471.72|39471.72|39471.72|39471.72|0
1605095970000|2020-11-11 11:59:30|39474.4|39474.4|39494.88|39494.88|39494.88|39494.88|39473.06|39473.06|0
1605095980000|2020-11-11 11:59:40|39496.22|39496.22|39481.67|39481.67|39496.22|39496.22|39481.67|39481.67|0
1605095990000|2020-11-11 11:59:50|39474.4|39474.4|39467.13|39467.13|39483.01|39483.01|39467.13|39467.13|0
1605096000000|2020-11-11 12:00:00|39464.45|39464.45|39457.17|39457.17|39464.45|39464.45|39457.17|39457.17|0
1605096010000|2020-11-11 12:00:10|39464.45|39464.45|39464.45|39464.45|39464.45|39464.45|39464.45|39464.45|0
1605096020000|2020-11-11 12:00:20|39471.72|39471.72|39459.09|39459.09|39471.72|39471.72|39454.5|39454.5|0
1605096030000|2020-11-11 12:00:30|39466.37|39466.37|39466.37|39466.37|39466.37|39466.37|39466.37|39466.37|0
1605096040000|2020-11-11 12:00:40|39473.64|39473.64|39473.64|39473.64|39473.64|39473.64|39473.64|39473.64|0
1605096050000|2020-11-11 12:00:50|39480.92|39480.92|39480.92|39480.92|39480.92|39480.92|39480.92|39480.92|0
1605096060000|2020-11-11 12:01:00|39475.56|39475.56|39471.55|39471.55|39475.56|39475.56|39471.55|39471.55|0
1605096090000|2020-11-11 12:01:30|39464.27|39464.27|39464.27|39464.27|39464.27|39464.27|39464.27|39464.27|0
1605096100000|2020-11-11 12:01:40|39471.55|39471.55|39468.87|39468.87|39471.55|39471.55|39468.87|39468.87|0
1605096120000|2020-11-11 12:02:00|39467.53|39467.53|39467.53|39467.53|39474.8|39474.8|39467.53|39467.53|0
1605096130000|2020-11-11 12:02:10|39474.8|39474.8|39474.8|39474.8|39474.8|39474.8|39474.8|39474.8|0
1605096150000|2020-11-11 12:02:30|39473.46|39473.46|39479.4|39479.4|39479.4|39479.4|39472.13|39472.13|0
1605096160000|2020-11-11 12:02:40|39486.67|39486.67|39486.67|39486.67|39486.67|39486.67|39486.67|39486.67|0
1605096170000|2020-11-11 12:02:50|39493.95|39493.95|39493.95|39493.95|39493.95|39493.95|39493.95|39493.95|0
1605096190000|2020-11-11 12:03:10|39491.27|39491.27|39491.27|39491.27|39491.27|39491.27|39491.27|39491.27|0
1605096220000|2020-11-11 12:03:40|39484|39484|39481.32|39481.32|39484|39484|39481.32|39481.32|0
1605096270000|2020-11-11 12:04:30|39474.05|39474.05|39474.05|39474.05|39474.05|39474.05|39474.05|39474.05|0
1605096310000|2020-11-11 12:05:10|39466.77|39466.77|39474.05|39474.05|39474.05|39474.05|39466.77|39466.77|0
1605096320000|2020-11-11 12:05:20|39475.38|39475.38|39475.38|39475.38|39475.38|39475.38|39475.38|39475.38|0
1605096350000|2020-11-11 12:05:50|39474.05|39474.05|39474.05|39474.05|39474.05|39474.05|39474.05|39474.05|0
1605096390000|2020-11-11 12:06:30|39495.87|39495.87|39495.87|39495.87|39495.87|39495.87|39495.87|39495.87|0
1605096420000|2020-11-11 12:07:00|39494.53|39494.53|39493.19|39493.19|39494.53|39494.53|39493.19|39493.19|0
1605096460000|2020-11-11 12:07:40|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|0
1605096490000|2020-11-11 12:08:10|39509.08|39509.08|39510.41|39510.41|39510.41|39510.41|39509.08|39509.08|0
1605096500000|2020-11-11 12:08:20|39517.69|39517.69|39517.69|39517.69|39517.69|39517.69|39517.69|39517.69|0
1605096510000|2020-11-11 12:08:30|39510.41|39510.41|39510.41|39510.41|39510.41|39510.41|39510.41|39510.41|0
1605096520000|2020-11-11 12:08:40|39503.14|39503.14|39500.46|39500.46|39503.14|39503.14|39500.46|39500.46|0
1605096530000|2020-11-11 12:08:50|39478.64|39478.64|39485.92|39485.92|39485.92|39485.92|39478.64|39478.64|0
1605096550000|2020-11-11 12:09:10|39493.19|39493.19|39485.92|39485.92|39493.19|39493.19|39485.92|39485.92|0
1605096580000|2020-11-11 12:09:40|39484.58|39484.58|39484.58|39484.58|39484.58|39484.58|39484.58|39484.58|0
1605096600000|2020-11-11 12:10:00|39477.3|39477.3|39491.85|39491.85|39491.85|39491.85|39477.3|39477.3|0
1605096620000|2020-11-11 12:10:20|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|0
1605096630000|2020-11-11 12:10:30|39509.08|39509.08|39510.41|39510.41|39510.41|39510.41|39509.08|39509.08|0
1605096640000|2020-11-11 12:10:40|39517.69|39517.69|39493.19|39493.19|39517.69|39517.69|39493.19|39493.19|0
1605096650000|2020-11-11 12:10:50|39485.92|39485.92|39485.92|39485.92|39485.92|39485.92|39485.92|39485.92|0
1605096690000|2020-11-11 12:11:30|39487.25|39487.25|39487.25|39487.25|39487.25|39487.25|39487.25|39487.25|0
1605096700000|2020-11-11 12:11:40|39479.98|39479.98|39481.32|39481.32|39495.87|39495.87|39472.71|39472.71|0
1605096710000|2020-11-11 12:11:50|39478.64|39478.64|39471.37|39471.37|39478.64|39478.64|39471.37|39471.37|0
1605096730000|2020-11-11 12:12:10|39470.03|39470.03|39471.37|39471.37|39471.37|39471.37|39470.03|39470.03|0
1605096750000|2020-11-11 12:12:30|39456.82|39456.82|39464.09|39464.09|39464.09|39464.09|39456.82|39456.82|0
1605096760000|2020-11-11 12:12:40|39479.98|39479.98|39479.98|39479.98|39479.98|39479.98|39479.98|39479.98|0
1605096770000|2020-11-11 12:12:50|39487.25|39487.25|39494.53|39494.53|39494.53|39494.53|39487.25|39487.25|0
1605096820000|2020-11-11 12:13:40|39479.98|39479.98|39487.25|39487.25|39487.25|39487.25|39479.98|39479.98|0
1605096860000|2020-11-11 12:14:20|39485.92|39485.92|39485.92|39485.92|39485.92|39485.92|39485.92|39485.92|0
1605096940000|2020-11-11 12:15:40|39487.25|39487.25|39487.25|39487.25|39487.25|39487.25|39487.25|39487.25|0
1605096950000|2020-11-11 12:15:50|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|39494.53|0
1605096960000|2020-11-11 12:16:00|39501.8|39501.8|39501.8|39501.8|39501.8|39501.8|39501.8|39501.8|0
1605096970000|2020-11-11 12:16:10|39509.08|39509.08|39523.62|39523.62|39523.62|39523.62|39509.08|39509.08|0
1605096990000|2020-11-11 12:16:30|39530.9|39530.9|39546.79|39546.79|39546.79|39546.79|39530.9|39530.9|0
1605097000000|2020-11-11 12:16:40|39549.47|39549.47|39546.79|39546.79|39549.47|39549.47|39546.79|39546.79|0
1605097100000|2020-11-11 12:18:20|39549.47|39549.47|39549.47|39549.47|39549.47|39549.47|39549.47|39549.47|0
1605097120000|2020-11-11 12:18:40|39546.79|39546.79|39549.47|39549.47|39549.47|39549.47|39546.79|39546.79|0
1605097140000|2020-11-11 12:19:00|39556.74|39556.74|39556.74|39556.74|39556.74|39556.74|39556.74|39556.74|0
1605097170000|2020-11-11 12:19:30|39558.08|39558.08|39560.76|39560.76|39560.76|39560.76|39558.08|39558.08|0
1605097190000|2020-11-11 12:19:50|39562.09|39562.09|39562.09|39562.09|39562.09|39562.09|39562.09|39562.09|0
1605097200000|2020-11-11 12:20:00|39562.72|39562.72|39562.72|39562.72|39562.72|39562.72|39562.72|39562.72|0
1605097230000|2020-11-11 12:20:30|39577.27|39577.27|39570|39570|39577.27|39577.27|39570|39570|0
1605097240000|2020-11-11 12:20:40|39575.35|39575.35|39575.35|39575.35|39575.35|39575.35|39575.35|39575.35|0
1605097250000|2020-11-11 12:20:50|39576.69|39576.69|39576.69|39576.69|39576.69|39576.69|39576.69|39576.69|0
1605097260000|2020-11-11 12:21:00|39569.42|39569.42|39562.14|39562.14|39569.42|39569.42|39562.14|39562.14|0
1605097290000|2020-11-11 12:21:30|39564.82|39564.82|39566.16|39566.16|39566.16|39566.16|39564.82|39564.82|0
1605097310000|2020-11-11 12:21:50|39570.2|39570.2|39570.2|39570.2|39570.2|39570.2|39570.2|39570.2|0
1605097320000|2020-11-11 12:22:00|39562.93|39562.93|39554.31|39554.31|39562.93|39562.93|39554.31|39554.31|0
1605097330000|2020-11-11 12:22:10|39561.59|39561.59|39568.86|39568.86|39568.86|39568.86|39561.59|39561.59|0
1605097340000|2020-11-11 12:22:20|39561.59|39561.59|39560.25|39560.25|39561.59|39561.59|39560.25|39560.25|0
1605097360000|2020-11-11 12:22:40|39557.57|39557.57|39543.02|39543.02|39557.57|39557.57|39543.02|39543.02|0
1605097390000|2020-11-11 12:23:10|39542.4|39542.4|39542.4|39542.4|39542.4|39542.4|39542.4|39542.4|0
1605097430000|2020-11-11 12:23:50|39556.94|39556.94|39556.94|39556.94|39556.94|39556.94|39556.94|39556.94|0
1605097480000|2020-11-11 12:24:40|39551.59|39551.59|39551.59|39551.59|39551.59|39551.59|39548.91|39548.91|0
1605097490000|2020-11-11 12:24:50|39548.91|39548.91|39546.24|39546.24|39548.91|39548.91|39546.24|39546.24|0
1605097510000|2020-11-11 12:25:10|39544.9|39544.9|39547.57|39547.57|39547.57|39547.57|39543.56|39543.56|0
1605097520000|2020-11-11 12:25:20|39548.91|39548.91|39548.91|39548.91|39548.91|39548.91|39548.91|39548.91|0
1605097530000|2020-11-11 12:25:30|39547.57|39547.57|39547.57|39547.57|39547.57|39547.57|39547.57|39547.57|0
1605097550000|2020-11-11 12:25:50|39546.95|39546.95|39546.95|39546.95|39546.95|39546.95|39546.95|39546.95|0
1605097560000|2020-11-11 12:26:00|39554.22|39554.22|39554.22|39554.22|39554.22|39554.22|39554.22|39554.22|0
1605097570000|2020-11-11 12:26:10|39551.54|39551.54|39551.54|39551.54|39551.54|39551.54|39551.54|39551.54|0
1605097580000|2020-11-11 12:26:20|39558.82|39558.82|39558.82|39558.82|39558.82|39558.82|39558.82|39558.82|0
1605097620000|2020-11-11 12:27:00|39560.16|39560.16|39560.16|39560.16|39560.16|39560.16|39560.16|39560.16|0
1605097640000|2020-11-11 12:27:20|39561.49|39561.49|39562.83|39562.83|39562.83|39562.83|39561.49|39561.49|0
1605097650000|2020-11-11 12:27:30|39561.49|39561.49|39560.16|39560.16|39561.49|39561.49|39560.16|39560.16|0
1605097680000|2020-11-11 12:28:00|39558.82|39558.82|39558.82|39558.82|39558.82|39558.82|39558.82|39558.82|0
1605097720000|2020-11-11 12:28:40|39573.36|39573.36|39566.09|39566.09|39573.36|39573.36|39566.09|39566.09|0
1605097810000|2020-11-11 12:30:10|39551.54|39551.54|39565.46|39565.46|39565.46|39565.46|39550.91|39550.91|0
1605097820000|2020-11-11 12:30:20|39572.74|39572.74|39572.74|39572.74|39572.74|39572.74|39572.74|39572.74|0
1605097870000|2020-11-11 12:31:10|39565.46|39565.46|39565.46|39565.46|39565.46|39565.46|39565.46|39565.46|0
1605097890000|2020-11-11 12:31:30|39562.79|39562.79|39561.45|39561.45|39562.79|39562.79|39561.45|39561.45|0
1605097900000|2020-11-11 12:31:40|39560.11|39560.11|39560.11|39560.11|39560.11|39560.11|39560.11|39560.11|0
1605097950000|2020-11-11 12:32:30|39561.45|39561.45|39568.85|39568.85|39571.4|39571.4|39561.45|39561.45|0
1605097960000|2020-11-11 12:32:40|39576.12|39576.12|39577.46|39577.46|39577.46|39577.46|39576.12|39576.12|0
1605097970000|2020-11-11 12:32:50|39584.73|39584.73|39584.73|39584.73|39584.73|39584.73|39584.73|39584.73|0
1605097990000|2020-11-11 12:33:10|39577.46|39577.46|39577.46|39577.46|39577.46|39577.46|39577.46|39577.46|0
1605098000000|2020-11-11 12:33:20|39570.18|39570.18|39570.18|39570.18|39570.18|39570.18|39570.18|39570.18|0
1605098010000|2020-11-11 12:33:30|39562.91|39562.91|39562.91|39562.91|39562.91|39562.91|39548.36|39548.36|0
1605098020000|2020-11-11 12:33:40|39555.64|39555.64|39555.64|39555.64|39555.64|39555.64|39555.64|39555.64|0
1605098030000|2020-11-11 12:33:50|39548.36|39548.36|39548.36|39548.36|39548.36|39548.36|39548.36|39548.36|0
1605098040000|2020-11-11 12:34:00|39549.7|39549.7|39548.36|39548.36|39549.7|39549.7|39548.36|39548.36|0
1605098100000|2020-11-11 12:35:00|39562.91|39562.91|39570.18|39570.18|39570.18|39570.18|39562.91|39562.91|0
1605098110000|2020-11-11 12:35:10|39571.52|39571.52|39583.57|39583.57|39583.57|39583.57|39570.18|39570.18|0
1605098120000|2020-11-11 12:35:20|39605.39|39605.39|39605.39|39605.39|39605.39|39605.39|39605.39|39605.39|0
1605098130000|2020-11-11 12:35:30|39612.67|39612.67|39613.88|39613.88|39613.88|39613.88|39612.67|39612.67|0
1605098180000|2020-11-11 12:36:20|39606.61|39606.61|39606.61|39606.61|39606.61|39606.61|39606.61|39606.61|0
1605098240000|2020-11-11 12:37:20|39605.27|39605.27|39597.99|39597.99|39605.27|39605.27|39595.32|39595.32|0
1605098270000|2020-11-11 12:37:50|39600.67|39600.67|39593.98|39593.98|39600.67|39600.67|39593.98|39593.98|0
1605098280000|2020-11-11 12:38:00|39586.7|39586.7|39579.43|39579.43|39586.7|39586.7|39579.43|39579.43|0
1605098290000|2020-11-11 12:38:10|39578.09|39578.09|39578.09|39578.09|39578.09|39578.09|39578.09|39578.09|0
1605098300000|2020-11-11 12:38:20|39563.54|39563.54|39568.14|39568.14|39570.82|39570.82|39563.54|39563.54|0
1605098310000|2020-11-11 12:38:30|39566.8|39566.8|39566.8|39566.8|39566.8|39566.8|39566.8|39566.8|0
1605098330000|2020-11-11 12:38:50|39568.14|39568.14|39569.48|39569.48|39569.48|39569.48|39568.14|39568.14|0
1605098340000|2020-11-11 12:39:00|39565.46|39565.46|39565.46|39565.46|39565.46|39565.46|39565.46|39565.46|0
1605098350000|2020-11-11 12:39:10|39558.19|39558.19|39558.19|39558.19|39558.19|39558.19|39558.19|39558.19|0
1605098380000|2020-11-11 12:39:40|39562.2|39562.2|39576.75|39576.75|39576.75|39576.75|39562.2|39562.2|0
1605098390000|2020-11-11 12:39:50|39577.56|39577.56|39577.56|39577.56|39577.56|39577.56|39577.56|39577.56|0
1605098400000|2020-11-11 12:40:00|39570.29|39570.29|39563.42|39563.42|39570.29|39570.29|39563.01|39563.01|0
1605098410000|2020-11-11 12:40:10|39564.23|39564.23|39578.77|39578.77|39578.77|39578.77|39564.23|39564.23|0
1605098420000|2020-11-11 12:40:20|39586.05|39586.05|39586.05|39586.05|39586.05|39586.05|39586.05|39586.05|0
1605098430000|2020-11-11 12:40:30|39584.71|39584.71|39584.71|39584.71|39584.71|39584.71|39584.71|39584.71|0
1605098440000|2020-11-11 12:40:40|39577.44|39577.44|39575.82|39575.82|39583.1|39583.1|39575.82|39575.82|0
1605098450000|2020-11-11 12:40:50|39575.01|39575.01|39580.9|39580.9|39580.9|39580.9|39574.2|39574.2|0
1605098460000|2020-11-11 12:41:00|39584.91|39584.91|39583.58|39583.58|39584.91|39584.91|39582.24|39582.24|0
1605098470000|2020-11-11 12:41:10|39590.85|39590.85|39606.74|39606.74|39606.74|39606.74|39590.85|39590.85|0
1605098480000|2020-11-11 12:41:20|39608.07|39608.07|39602.54|39602.54|39608.07|39608.07|39600.8|39600.8|0
1605098490000|2020-11-11 12:41:30|39603.88|39603.88|39605.22|39605.22|39605.22|39605.22|39603.88|39603.88|0
1605098510000|2020-11-11 12:41:50|39603.88|39603.88|39605.22|39605.22|39605.22|39605.22|39603.88|39603.88|0
1605098520000|2020-11-11 12:42:00|39603.88|39603.88|39596.61|39596.61|39603.88|39603.88|39596.61|39596.61|0
1605098530000|2020-11-11 12:42:10|39597.95|39597.95|39605.22|39605.22|39605.22|39605.22|39590.67|39590.67|0
1605098540000|2020-11-11 12:42:20|39606.56|39606.56|39606.56|39606.56|39606.56|39606.56|39606.56|39606.56|0
1605098550000|2020-11-11 12:42:30|39607.9|39607.9|39607.9|39607.9|39607.9|39607.9|39607.9|39607.9|0
1605098570000|2020-11-11 12:42:50|39609.24|39609.24|39609.24|39609.24|39609.24|39609.24|39609.24|39609.24|0
1605098590000|2020-11-11 12:43:10|39610.04|39610.04|39597.42|39597.42|39610.04|39610.04|39597.42|39597.42|0
1605098610000|2020-11-11 12:43:30|39598.63|39598.63|39598.63|39598.63|39598.63|39598.63|39598.63|39598.63|0
1605098620000|2020-11-11 12:43:40|39605.9|39605.9|39605.9|39605.9|39605.9|39605.9|39605.9|39605.9|0
1605098640000|2020-11-11 12:44:00|39608.58|39608.58|39608.58|39608.58|39608.58|39608.58|39608.58|39608.58|0
1605098650000|2020-11-11 12:44:10|39615.85|39615.85|39601.31|39601.31|39615.85|39615.85|39601.31|39601.31|0
1605098660000|2020-11-11 12:44:20|39601.71|39601.71|39599.03|39599.03|39601.71|39601.71|39599.03|39599.03|0
1605098670000|2020-11-11 12:44:30|39613.58|39613.58|39613.58|39613.58|39613.58|39613.58|39613.58|39613.58|0
1605098680000|2020-11-11 12:44:40|39612.24|39612.24|39612.24|39612.24|39612.24|39612.24|39612.24|39612.24|0
1605098690000|2020-11-11 12:44:50|39610.9|39610.9|39610.9|39610.9|39610.9|39610.9|39610.9|39610.9|0
1605098700000|2020-11-11 12:45:00|39609.57|39609.57|39609.57|39609.57|39609.57|39609.57|39609.57|39609.57|0
1605098710000|2020-11-11 12:45:10|39609.97|39609.97|39602.7|39602.7|39609.97|39609.97|39602.7|39602.7|0
1605098720000|2020-11-11 12:45:20|39595.42|39595.42|39595.42|39595.42|39595.42|39595.42|39595.42|39595.42|0
1605098740000|2020-11-11 12:45:40|39609.97|39609.97|39602.7|39602.7|39609.97|39609.97|39602.7|39602.7|0
1605098750000|2020-11-11 12:45:50|39609.97|39609.97|39602.7|39602.7|39609.97|39609.97|39602.7|39602.7|0
1605098760000|2020-11-11 12:46:00|39601.48|39601.48|39592.18|39592.18|39601.48|39601.48|39584.1|39584.1|0
1605098770000|2020-11-11 12:46:10|39592.59|39592.59|39590.97|39590.97|39595.82|39595.82|39590.97|39590.97|0
1605098790000|2020-11-11 12:46:30|39605.52|39605.52|39605.52|39605.52|39605.52|39605.52|39605.52|39605.52|0
1605098800000|2020-11-11 12:46:40|39598.24|39598.24|39598.24|39598.24|39598.24|39598.24|39598.24|39598.24|0
1605098820000|2020-11-11 12:47:00|39603.1|39603.1|39602.69|39602.69|39603.1|39603.1|39602.69|39602.69|0
1605098830000|2020-11-11 12:47:10|39600.01|39600.01|39600.01|39600.01|39600.01|39600.01|39600.01|39600.01|0
1605098840000|2020-11-11 12:47:20|39607.29|39607.29|39614.56|39614.56|39614.56|39614.56|39607.29|39607.29|0
1605098850000|2020-11-11 12:47:30|39611.89|39611.89|39611.89|39611.89|39611.89|39611.89|39611.89|39611.89|0
1605098890000|2020-11-11 12:48:10|39607.03|39607.03|39605.82|39605.82|39607.03|39607.03|39605.82|39605.82|0
1605098900000|2020-11-11 12:48:20|39607.84|39607.84|39607.84|39607.84|39607.84|39607.84|39607.84|39607.84|0
1605098910000|2020-11-11 12:48:30|39608.65|39608.65|39608.65|39608.65|39608.65|39608.65|39608.65|39608.65|0
1605098920000|2020-11-11 12:48:40|39594.1|39594.1|39590.09|39590.09|39594.1|39594.1|39587.41|39587.41|0
1605098940000|2020-11-11 12:49:00|39582.81|39582.81|39582.81|39582.81|39582.81|39582.81|39582.81|39582.81|0
1605098950000|2020-11-11 12:49:10|39582|39582|39582|39582|39582|39582|39582|39582|0
1605098970000|2020-11-11 12:49:30|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|0
1605098980000|2020-11-11 12:49:40|39564.78|39564.78|39564.78|39564.78|39564.78|39564.78|39564.78|39564.78|0
1605098990000|2020-11-11 12:49:50|39566.12|39566.12|39567.46|39567.46|39567.46|39567.46|39566.12|39566.12|0
1605099020000|2020-11-11 12:50:20|39560.18|39560.18|39560.18|39560.18|39560.18|39560.18|39560.18|39560.18|0
1605099040000|2020-11-11 12:50:40|39562.2|39562.2|39562.2|39562.2|39562.2|39562.2|39562.2|39562.2|0
1605099050000|2020-11-11 12:50:50|39560.87|39560.87|39550.91|39550.91|39560.87|39560.87|39550.91|39550.91|0
1605099060000|2020-11-11 12:51:00|39558.19|39558.19|39558.19|39558.19|39558.19|39558.19|39558.19|39558.19|0
1605099070000|2020-11-11 12:51:10|39556.85|39556.85|39556.85|39556.85|39556.85|39556.85|39556.85|39556.85|0
1605099080000|2020-11-11 12:51:20|39556.04|39556.04|39563.31|39563.31|39563.31|39563.31|39556.04|39556.04|0
1605099110000|2020-11-11 12:51:50|39564.12|39564.12|39564.93|39564.93|39564.93|39564.93|39564.12|39564.12|0
1605099170000|2020-11-11 12:52:50|39557.66|39557.66|39557.66|39557.66|39557.66|39557.66|39557.66|39557.66|0
1605099180000|2020-11-11 12:53:00|39550.38|39550.38|39550.38|39550.38|39550.38|39550.38|39550.38|39550.38|0
1605099200000|2020-11-11 12:53:20|39549.05|39549.05|39549.05|39549.05|39549.05|39549.05|39549.05|39549.05|0
1605099220000|2020-11-11 12:53:40|39556.32|39556.32|39556.32|39556.32|39556.32|39556.32|39556.32|39556.32|0
1605099240000|2020-11-11 12:54:00|39549.05|39549.05|39541.77|39541.77|39549.05|39549.05|39541.77|39541.77|0
1605099250000|2020-11-11 12:54:10|39541.37|39541.37|39539.35|39539.35|39541.37|39541.37|39539.35|39539.35|0
1605099260000|2020-11-11 12:54:20|39532.07|39532.07|39532.07|39532.07|39532.07|39532.07|39532.07|39532.07|0
1605099270000|2020-11-11 12:54:30|39539.35|39539.35|39539.35|39539.35|39539.35|39539.35|39539.35|39539.35|0
1605099280000|2020-11-11 12:54:40|39537.32|39537.32|39534.9|39534.9|39537.32|39537.32|39534.9|39534.9|0
1605099290000|2020-11-11 12:54:50|39533.56|39533.56|39532.22|39532.22|39533.56|39533.56|39532.22|39532.22|0
1605099310000|2020-11-11 12:55:10|39539.49|39539.49|39539.49|39539.49|39539.49|39539.49|39539.49|39539.49|0
1605099320000|2020-11-11 12:55:20|39546.77|39546.77|39546.77|39546.77|39548.11|39548.11|39546.77|39546.77|0
1605099340000|2020-11-11 12:55:40|39549.45|39549.45|39549.45|39549.45|39549.45|39549.45|39549.45|39549.45|0
1605099350000|2020-11-11 12:55:50|39550.78|39550.78|39550.78|39550.78|39550.78|39550.78|39550.78|39550.78|0
1605099360000|2020-11-11 12:56:00|39558.06|39558.06|39565.33|39565.33|39565.33|39565.33|39558.06|39558.06|0
1605099370000|2020-11-11 12:56:10|39572.61|39572.61|39572.61|39572.61|39572.61|39572.61|39572.61|39572.61|0
1605099420000|2020-11-11 12:57:00|39558.06|39558.06|39558.06|39558.06|39558.06|39558.06|39558.06|39558.06|0
1605099430000|2020-11-11 12:57:10|39559.4|39559.4|39558.06|39558.06|39559.4|39559.4|39558.06|39558.06|0
1605099440000|2020-11-11 12:57:20|39556.85|39556.85|39556.72|39556.72|39556.85|39556.85|39555.51|39555.51|0
1605099460000|2020-11-11 12:57:40|39542.17|39542.17|39542.17|39542.17|39542.17|39542.17|39542.17|39542.17|0
1605099480000|2020-11-11 12:58:00|39549.45|39549.45|39549.45|39549.45|39549.45|39549.45|39549.45|39549.45|0
1605099490000|2020-11-11 12:58:10|39542.17|39542.17|39542.17|39542.17|39542.17|39542.17|39542.17|39542.17|0
1605099500000|2020-11-11 12:58:20|39549.45|39549.45|39552.12|39552.12|39552.12|39552.12|39549.45|39549.45|0
1605099530000|2020-11-11 12:58:50|39550.87|39550.87|39550.87|39550.87|39550.87|39550.87|39550.87|39550.87|0
1605099550000|2020-11-11 12:59:10|39558.14|39558.14|39558.14|39558.14|39558.14|39558.14|39558.14|39558.14|0
1605099580000|2020-11-11 12:59:40|39562.16|39562.16|39562.16|39562.16|39562.16|39562.16|39562.16|39562.16|0
1605099600000|2020-11-11 13:00:00|39563.5|39563.5|39563.5|39563.5|39563.5|39563.5|39563.5|39563.5|0
1605099620000|2020-11-11 13:00:20|39556.22|39556.22|39550.29|39550.29|39557.56|39557.56|39550.29|39550.29|0
1605099630000|2020-11-11 13:00:30|39543.01|39543.01|39543.01|39543.01|39543.01|39543.01|39543.01|39543.01|0
1605099660000|2020-11-11 13:01:00|39537.66|39537.66|39537.66|39537.66|39537.66|39537.66|39537.66|39537.66|0
1605099670000|2020-11-11 13:01:10|39537.25|39537.25|39537.25|39537.25|39537.25|39537.25|39537.25|39537.25|0
1605099680000|2020-11-11 13:01:20|39534.58|39534.58|39534.58|39534.58|39534.58|39534.58|39534.58|39534.58|0
1605099720000|2020-11-11 13:02:00|39490.93|39490.93|39490.93|39490.93|39490.93|39490.93|39490.93|39490.93|0
1605099780000|2020-11-11 13:03:00|39484.24|39484.24|39484.24|39484.24|39484.24|39484.24|39484.24|39484.24|0
1605099790000|2020-11-11 13:03:10|39491.51|39491.51|39491.51|39491.51|39491.51|39491.51|39491.51|39491.51|0
1605099810000|2020-11-11 13:03:30|39498.79|39498.79|39498.79|39498.79|39498.79|39498.79|39498.79|39498.79|0
1605099820000|2020-11-11 13:03:40|39491.51|39491.51|39491.51|39491.51|39491.51|39491.51|39491.51|39491.51|0
1605099840000|2020-11-11 13:04:00|39498.79|39498.79|39491.51|39491.51|39498.79|39498.79|39491.51|39491.51|0
1605099850000|2020-11-11 13:04:10|39506.06|39506.06|39506.06|39506.06|39506.06|39506.06|39506.06|39506.06|0
1605099880000|2020-11-11 13:04:40|39498.79|39498.79|39498.79|39498.79|39498.79|39498.79|39498.79|39498.79|0
1605099890000|2020-11-11 13:04:50|39505.48|39505.48|39505.48|39505.48|39505.48|39505.48|39505.48|39505.48|0
1605099900000|2020-11-11 13:05:00|39512.75|39512.75|39512.75|39512.75|39512.75|39512.75|39512.75|39512.75|0
1605099920000|2020-11-11 13:05:20|39520.03|39520.03|39520.03|39520.03|39520.03|39520.03|39520.03|39520.03|0
1605099940000|2020-11-11 13:05:40|39541.85|39541.85|39556.4|39556.4|39556.4|39556.4|39534.58|39534.58|0
1605099950000|2020-11-11 13:05:50|39570.95|39570.95|39570.36|39570.36|39570.95|39570.95|39563.67|39563.67|0
1605099960000|2020-11-11 13:06:00|39577.64|39577.64|39580.32|39580.32|39587.59|39587.59|39577.64|39577.64|0
1605099970000|2020-11-11 13:06:10|39565.77|39565.77|39558.49|39558.49|39565.77|39565.77|39558.49|39558.49|0
1605099980000|2020-11-11 13:06:20|39565.77|39565.77|39565.77|39565.77|39565.77|39565.77|39565.77|39565.77|0
1605100010000|2020-11-11 13:06:50|39573.04|39573.04|39573.04|39573.04|39573.04|39573.04|39573.04|39573.04|0
1605100040000|2020-11-11 13:07:20|39570.36|39570.36|39563.09|39563.09|39570.36|39570.36|39563.09|39563.09|0
1605100050000|2020-11-11 13:07:30|39570.36|39570.36|39570.36|39570.36|39570.36|39570.36|39570.36|39570.36|0
1605100070000|2020-11-11 13:07:50|39563.09|39563.09|39563.09|39563.09|39563.09|39563.09|39563.09|39563.09|0
1605100100000|2020-11-11 13:08:20|39570.36|39570.36|39565.01|39565.01|39570.36|39570.36|39565.01|39565.01|0
1605100110000|2020-11-11 13:08:30|39572.28|39572.28|39579.56|39579.56|39579.56|39579.56|39572.28|39572.28|0
1605100120000|2020-11-11 13:08:40|39572.28|39572.28|39579.56|39579.56|39579.56|39579.56|39572.28|39572.28|0
1605100140000|2020-11-11 13:09:00|39586.83|39586.83|39586.83|39586.83|39586.83|39586.83|39586.83|39586.83|0
1605100180000|2020-11-11 13:09:40|39590.85|39590.85|39592.19|39592.19|39592.19|39592.19|39590.85|39590.85|0
1605100190000|2020-11-11 13:09:50|39599.46|39599.46|39599.46|39599.46|39599.46|39599.46|39599.46|39599.46|0
1605100200000|2020-11-11 13:10:00|39592.19|39592.19|39614.01|39614.01|39614.01|39614.01|39592.19|39592.19|0
1605100210000|2020-11-11 13:10:10|39599.46|39599.46|39599.46|39599.46|39599.46|39599.46|39599.46|39599.46|0
1605100260000|2020-11-11 13:11:00|39606.73|39606.73|39606.73|39606.73|39606.73|39606.73|39606.73|39606.73|0
1605100280000|2020-11-11 13:11:20|39612.09|39612.09|39612.09|39612.09|39612.09|39612.09|39612.09|39612.09|0
1605100290000|2020-11-11 13:11:30|39612.49|39612.49|39605.22|39605.22|39612.49|39612.49|39605.22|39605.22|0
1605100340000|2020-11-11 13:12:20|39597.95|39597.95|39597.95|39597.95|39597.95|39597.95|39597.95|39597.95|0
1605100350000|2020-11-11 13:12:30|39606.56|39606.56|39613.83|39613.83|39613.83|39613.83|39606.56|39606.56|0
1605100360000|2020-11-11 13:12:40|39611.15|39611.15|39603.88|39603.88|39611.15|39611.15|39603.88|39603.88|0
1605100400000|2020-11-11 13:13:20|39589.33|39589.33|39589.33|39589.33|39589.33|39589.33|39589.33|39589.33|0
1605100420000|2020-11-11 13:13:40|39596.61|39596.61|39595.27|39595.27|39596.61|39596.61|39595.27|39595.27|0
1605100430000|2020-11-11 13:13:50|39593.93|39593.93|39593.93|39593.93|39593.93|39593.93|39593.93|39593.93|0
1605100460000|2020-11-11 13:14:20|39579.38|39579.38|39579.38|39579.38|39579.38|39579.38|39579.38|39579.38|0
1605100480000|2020-11-11 13:14:40|39586.66|39586.66|39586.66|39586.66|39586.66|39586.66|39586.66|39586.66|0
1605100490000|2020-11-11 13:14:50|39585.32|39585.32|39595.27|39595.27|39596.61|39596.61|39585.32|39585.32|0
1605100500000|2020-11-11 13:15:00|39592.59|39592.59|39592.59|39592.59|39592.59|39592.59|39592.59|39592.59|0
1605100520000|2020-11-11 13:15:20|39585.32|39585.32|39585.32|39585.32|39585.32|39585.32|39585.32|39585.32|0
1605100540000|2020-11-11 13:15:40|39578.04|39578.04|39578.04|39578.04|39578.04|39578.04|39578.04|39578.04|0
1605100580000|2020-11-11 13:16:20|39576.7|39576.7|39576.7|39576.7|39576.7|39576.7|39576.7|39576.7|0
1605100590000|2020-11-11 13:16:30|39575.37|39575.37|39575.37|39575.37|39575.37|39575.37|39575.37|39575.37|0
1605100640000|2020-11-11 13:17:20|39568.09|39568.09|39559.48|39559.48|39568.09|39568.09|39559.48|39559.48|0
1605100650000|2020-11-11 13:17:30|39544.93|39544.93|39537.66|39537.66|39544.93|39544.93|39537.66|39537.66|0
1605100660000|2020-11-11 13:17:40|39530.38|39530.38|39530.38|39530.38|39530.38|39530.38|39530.38|39530.38|0
1605100700000|2020-11-11 13:18:20|39531.72|39531.72|39531.72|39531.72|39531.72|39531.72|39531.72|39531.72|0
1605100710000|2020-11-11 13:18:30|39524.45|39524.45|39524.45|39524.45|39524.45|39524.45|39524.45|39524.45|0
1605100730000|2020-11-11 13:18:50|39528.46|39528.46|39528.46|39528.46|39528.46|39528.46|39528.46|39528.46|0
1605100750000|2020-11-11 13:19:10|39506.64|39506.64|39506.64|39506.64|39506.64|39506.64|39506.64|39506.64|0
1605100760000|2020-11-11 13:19:20|39507.9|39507.9|39507.9|39507.9|39507.9|39507.9|39507.9|39507.9|0
1605100780000|2020-11-11 13:19:40|39510.58|39510.58|39510.58|39510.58|39510.58|39510.58|39510.58|39510.58|0
1605100790000|2020-11-11 13:19:50|39496.03|39496.03|39496.03|39496.03|39496.03|39496.03|39496.03|39496.03|0
1605100800000|2020-11-11 13:20:00|39488.75|39488.75|39488.75|39488.75|39488.75|39488.75|39481.48|39481.48|0
1605100810000|2020-11-11 13:20:10|39490.09|39490.09|39490.09|39490.09|39490.09|39490.09|39490.09|39490.09|0
1605100820000|2020-11-11 13:20:20|39482.82|39482.82|39482.82|39482.82|39482.82|39482.82|39482.82|39482.82|0
1605100830000|2020-11-11 13:20:30|39481.48|39481.48|39481.48|39481.48|39481.48|39481.48|39481.48|39481.48|0
1605100840000|2020-11-11 13:20:40|39488.75|39488.75|39496.03|39496.03|39496.03|39496.03|39481.48|39481.48|0
1605100900000|2020-11-11 13:21:40|39498.71|39498.71|39497.37|39497.37|39498.71|39498.71|39496.03|39496.03|0
1605100910000|2020-11-11 13:21:50|39504.64|39504.64|39504.64|39504.64|39504.64|39504.64|39504.64|39504.64|0
1605100920000|2020-11-11 13:22:00|39505.98|39505.98|39505.98|39505.98|39505.98|39505.98|39505.98|39505.98|0
1605100940000|2020-11-11 13:22:20|39510|39510|39512.67|39512.67|39512.67|39512.67|39510|39510|0
1605100950000|2020-11-11 13:22:30|39511.33|39511.33|39505.4|39505.4|39512.67|39512.67|39504.06|39504.06|0
1605100970000|2020-11-11 13:22:50|39498.12|39498.12|39498.12|39498.12|39498.12|39498.12|39498.12|39498.12|0
1605100990000|2020-11-11 13:23:10|39496.79|39496.79|39496.79|39496.79|39496.79|39496.79|39496.79|39496.79|0
1605101000000|2020-11-11 13:23:20|39498.12|39498.12|39498.12|39498.12|39498.12|39498.12|39498.12|39498.12|0
1605101010000|2020-11-11 13:23:30|39490.85|39490.85|39492.19|39492.19|39492.19|39492.19|39490.85|39490.85|0
1605101030000|2020-11-11 13:23:50|39484.92|39484.92|39484.92|39484.92|39484.92|39484.92|39484.92|39484.92|0
1605101040000|2020-11-11 13:24:00|39492.19|39492.19|39499.46|39499.46|39499.46|39499.46|39492.19|39492.19|0
1605101050000|2020-11-11 13:24:10|39509.41|39509.41|39509.41|39509.41|39509.41|39509.41|39509.41|39509.41|0
1605101060000|2020-11-11 13:24:20|39506.74|39506.74|39519.37|39519.37|39519.37|39519.37|39506.74|39506.74|0
1605101070000|2020-11-11 13:24:30|39520.7|39520.7|39519.37|39519.37|39520.7|39520.7|39519.37|39519.37|0
1605101090000|2020-11-11 13:24:50|39523.38|39523.38|39523.38|39523.38|39523.38|39523.38|39523.38|39523.38|0
1605101100000|2020-11-11 13:25:00|39522.75|39522.75|39526.77|39526.77|39526.77|39526.77|39522.75|39522.75|0
1605101120000|2020-11-11 13:25:20|39525.43|39525.43|39525.43|39525.43|39525.43|39525.43|39525.43|39525.43|0
1605101160000|2020-11-11 13:26:00|39526.77|39526.77|39522.75|39522.75|39526.77|39526.77|39522.75|39522.75|0
1605101190000|2020-11-11 13:26:30|39521.41|39521.41|39513.56|39513.56|39524.09|39524.09|39509.54|39509.54|0
1605101200000|2020-11-11 13:26:40|39506.29|39506.29|39513.56|39513.56|39513.56|39513.56|39506.29|39506.29|0
1605101220000|2020-11-11 13:27:00|39520.83|39520.83|39524.85|39524.85|39524.85|39524.85|39520.83|39520.83|0
1605101250000|2020-11-11 13:27:30|39526.19|39526.19|39533.46|39533.46|39533.46|39533.46|39526.19|39526.19|0
1605101270000|2020-11-11 13:27:50|39526.19|39526.19|39526.19|39526.19|39526.19|39526.19|39526.19|39526.19|0
1605101280000|2020-11-11 13:28:00|39524.85|39524.85|39523.51|39523.51|39524.85|39524.85|39523.51|39523.51|0
1605101290000|2020-11-11 13:28:10|39520.83|39520.83|39520.83|39520.83|39520.83|39520.83|39520.83|39520.83|0
1605101300000|2020-11-11 13:28:20|39513.56|39513.56|39513.56|39513.56|39513.56|39513.56|39513.56|39513.56|0
1605101320000|2020-11-11 13:28:40|39506.29|39506.29|39499.01|39499.01|39506.29|39506.29|39499.01|39499.01|0
1605101350000|2020-11-11 13:29:10|39495|39495|39495|39495|39495|39495|39493.66|39493.66|0
1605101370000|2020-11-11 13:29:30|39494.59|39494.59|39494.59|39494.59|39494.59|39494.59|39494.59|39494.59|0
1605101400000|2020-11-11 13:30:00|39497.27|39497.27|39504.54|39504.54|39504.54|39504.54|39497.27|39497.27|0
1605101420000|2020-11-11 13:30:20|39519.09|39519.09|39519.09|39519.09|39519.09|39519.09|39519.09|39519.09|0
1605101460000|2020-11-11 13:31:00|39523.11|39523.11|39524.45|39524.45|39524.45|39524.45|39523.11|39523.11|0
1605101480000|2020-11-11 13:31:20|39521.77|39521.77|39520.43|39520.43|39521.77|39521.77|39520.43|39520.43|0
1605101490000|2020-11-11 13:31:30|39529.04|39529.04|39536.32|39536.32|39536.32|39536.32|39529.04|39529.04|0
1605101500000|2020-11-11 13:31:40|39543.59|39543.59|39543.59|39543.59|39543.59|39543.59|39543.59|39543.59|0
1605101510000|2020-11-11 13:31:50|39544.93|39544.93|39544.93|39544.93|39544.93|39544.93|39544.93|39544.93|0
1605101520000|2020-11-11 13:32:00|39546.27|39546.27|39544.93|39544.93|39546.27|39546.27|39544.93|39544.93|0
1605101540000|2020-11-11 13:32:20|39543.59|39543.59|39543.59|39543.59|39543.59|39543.59|39543.59|39543.59|0
1605101570000|2020-11-11 13:32:50|39542.25|39542.25|39533.64|39533.64|39542.25|39542.25|39533.64|39533.64|0
1605101580000|2020-11-11 13:33:00|39534.98|39534.98|39546.27|39546.27|39546.27|39546.27|39534.98|39534.98|0
1605101590000|2020-11-11 13:33:10|39547.61|39547.61|39546.27|39546.27|39547.61|39547.61|39546.27|39546.27|0
1605101600000|2020-11-11 13:33:20|39547.61|39547.61|39554.88|39554.88|39554.88|39554.88|39547.61|39547.61|0
1605101610000|2020-11-11 13:33:30|39564.83|39564.83|39573.44|39573.44|39573.44|39573.44|39564.83|39564.83|0
1605101620000|2020-11-11 13:33:40|39566.17|39566.17|39568.85|39568.85|39568.85|39568.85|39566.17|39566.17|0
1605101630000|2020-11-11 13:33:50|39561.57|39561.57|39561.57|39561.57|39561.57|39561.57|39561.57|39561.57|0
1605101640000|2020-11-11 13:34:00|39547.03|39547.03|39547.03|39547.03|39547.03|39547.03|39547.03|39547.03|0
1605101650000|2020-11-11 13:34:10|39561.57|39561.57|39568.85|39568.85|39568.85|39568.85|39561.57|39561.57|0
1605101680000|2020-11-11 13:34:40|39574.2|39574.2|39574.2|39574.2|39574.2|39574.2|39574.2|39574.2|0
1605101700000|2020-11-11 13:35:00|39572.86|39572.86|39574.2|39574.2|39574.2|39574.2|39571.52|39571.52|0
1605101740000|2020-11-11 13:35:40|39566.93|39566.93|39566.93|39566.93|39566.93|39566.93|39566.93|39566.93|0
1605101760000|2020-11-11 13:36:00|39574.2|39574.2|39581.48|39581.48|39581.48|39581.48|39574.2|39574.2|0
1605101780000|2020-11-11 13:36:20|39588.75|39588.75|39596.02|39596.02|39596.02|39596.02|39588.75|39588.75|0
1605101790000|2020-11-11 13:36:30|39603.3|39603.3|39603.3|39603.3|39603.3|39603.3|39603.3|39603.3|0
1605101800000|2020-11-11 13:36:40|39611.33|39611.33|39607.31|39607.31|39611.33|39611.33|39607.31|39607.31|0
1605101820000|2020-11-11 13:37:00|39592.76|39592.76|39588.17|39588.17|39592.76|39592.76|39578.22|39578.22|0
1605101830000|2020-11-11 13:37:10|39589.51|39589.51|39589.51|39589.51|39589.51|39589.51|39574.96|39574.96|0
1605101840000|2020-11-11 13:37:20|39582.23|39582.23|39582.23|39582.23|39589.51|39589.51|39582.23|39582.23|0
1605101850000|2020-11-11 13:37:30|39589.51|39589.51|39589.51|39589.51|39596.78|39596.78|39589.51|39589.51|0
1605101890000|2020-11-11 13:38:10|39611.33|39611.33|39618.6|39618.6|39618.6|39618.6|39611.33|39611.33|0
1605101900000|2020-11-11 13:38:20|39611.33|39611.33|39625.88|39625.88|39625.88|39625.88|39611.33|39611.33|0
1605101910000|2020-11-11 13:38:30|39618.6|39618.6|39619.94|39619.94|39627.21|39627.21|39612.67|39612.67|0
1605101920000|2020-11-11 13:38:40|39612.67|39612.67|39622.62|39622.62|39622.62|39622.62|39612.67|39612.67|0
1605101930000|2020-11-11 13:38:50|39615.34|39615.34|39627.21|39627.21|39627.21|39627.21|39612.67|39612.67|0
1605101940000|2020-11-11 13:39:00|39629.89|39629.89|39629.89|39629.89|39629.89|39629.89|39629.89|39629.89|0
1605101970000|2020-11-11 13:39:30|39625.88|39625.88|39621.28|39621.28|39628.55|39628.55|39621.28|39621.28|0
1605101980000|2020-11-11 13:39:40|39619.94|39619.94|39619.94|39619.94|39619.94|39619.94|39619.94|39619.94|0
1605101990000|2020-11-11 13:39:50|39612.67|39612.67|39612.67|39612.67|39612.67|39612.67|39605.39|39605.39|0
1605102000000|2020-11-11 13:40:00|39609.99|39609.99|39596.02|39596.02|39609.99|39609.99|39596.02|39596.02|0
1605102010000|2020-11-11 13:40:10|39588.75|39588.75|39588.75|39588.75|39588.75|39588.75|39588.75|39588.75|0
1605102030000|2020-11-11 13:40:30|39584.73|39584.73|39580.72|39580.72|39584.73|39584.73|39580.72|39580.72|0
1605102060000|2020-11-11 13:41:00|39578.04|39578.04|39578.04|39578.04|39578.04|39578.04|39578.04|39578.04|0
1605102070000|2020-11-11 13:41:10|39563.49|39563.49|39563.49|39563.49|39563.49|39563.49|39563.49|39563.49|0
1605102080000|2020-11-11 13:41:20|39560.82|39560.82|39560.82|39560.82|39560.82|39560.82|39560.82|39560.82|0
1605102100000|2020-11-11 13:41:40|39553.54|39553.54|39549.53|39549.53|39553.54|39553.54|39549.53|39549.53|0
1605102120000|2020-11-11 13:42:00|39546.85|39546.85|39546.85|39546.85|39546.85|39546.85|39546.85|39546.85|0
1605102130000|2020-11-11 13:42:10|39554.12|39554.12|39561.4|39561.4|39561.4|39561.4|39554.12|39554.12|0
1605102140000|2020-11-11 13:42:20|39564.07|39564.07|39566.75|39566.75|39566.75|39566.75|39564.07|39564.07|0
1605102180000|2020-11-11 13:43:00|39568.09|39568.09|39568.09|39568.09|39568.09|39568.09|39568.09|39568.09|0
1605102190000|2020-11-11 13:43:10|39560.82|39560.82|39560.82|39560.82|39560.82|39560.82|39560.82|39560.82|0
1605102200000|2020-11-11 13:43:20|39553.54|39553.54|39553.54|39553.54|39553.54|39553.54|39553.54|39553.54|0
1605102220000|2020-11-11 13:43:40|39538.99|39538.99|39538.99|39538.99|39538.99|39538.99|39538.99|39538.99|0
1605102280000|2020-11-11 13:44:40|39534.98|39534.98|39534.98|39534.98|39534.98|39534.98|39534.98|39534.98|0
1605102290000|2020-11-11 13:44:50|39535.38|39535.38|39519.5|39519.5|39535.38|39535.38|39519.5|39519.5|0
1605102300000|2020-11-11 13:45:00|39522.17|39522.17|39529.45|39529.45|39529.45|39529.45|39522.17|39522.17|0
1605102310000|2020-11-11 13:45:10|39522.17|39522.17|39514.9|39514.9|39522.17|39522.17|39514.9|39514.9|0
1605102320000|2020-11-11 13:45:20|39507.63|39507.63|39514.9|39514.9|39514.9|39514.9|39507.63|39507.63|0
1605102340000|2020-11-11 13:45:40|39522.17|39522.17|39514.9|39514.9|39522.17|39522.17|39514.9|39514.9|0
1605102350000|2020-11-11 13:45:50|39500.35|39500.35|39500.35|39500.35|39500.35|39500.35|39500.35|39500.35|0
1605102380000|2020-11-11 13:46:20|39496.34|39496.34|39496.34|39496.34|39496.34|39496.34|39496.34|39496.34|0
1605102390000|2020-11-11 13:46:30|39495.71|39495.71|39495.71|39495.71|39495.71|39495.71|39495.71|39495.71|0
1605102410000|2020-11-11 13:46:50|39499.72|39499.72|39493.79|39493.79|39499.72|39499.72|39492.45|39492.45|0
1605102430000|2020-11-11 13:47:10|39501.06|39501.06|39501.06|39501.06|39501.06|39501.06|39501.06|39501.06|0
1605102440000|2020-11-11 13:47:20|39502.4|39502.4|39499.72|39499.72|39502.4|39502.4|39499.72|39499.72|0
1605102450000|2020-11-11 13:47:30|39497.05|39497.05|39489.77|39489.77|39497.05|39497.05|39489.77|39489.77|0
1605102460000|2020-11-11 13:47:40|39497.05|39497.05|39497.05|39497.05|39497.05|39497.05|39497.05|39497.05|0
1605102470000|2020-11-11 13:47:50|39489.77|39489.77|39489.77|39489.77|39489.77|39489.77|39489.77|39489.77|0
1605102480000|2020-11-11 13:48:00|39504.32|39504.32|39504.32|39504.32|39504.32|39504.32|39504.32|39504.32|0
1605102490000|2020-11-11 13:48:10|39511.59|39511.59|39511.59|39511.59|39511.59|39511.59|39511.59|39511.59|0
1605102510000|2020-11-11 13:48:30|39518.87|39518.87|39518.87|39518.87|39518.87|39518.87|39518.87|39518.87|0
1605102530000|2020-11-11 13:48:50|39519.5|39519.5|39519.5|39519.5|39519.5|39519.5|39519.5|39519.5|0
1605102550000|2020-11-11 13:49:10|39512.22|39512.22|39514.9|39514.9|39516.24|39516.24|39512.22|39512.22|0
1605102560000|2020-11-11 13:49:20|39507.63|39507.63|39507.63|39507.63|39507.63|39507.63|39507.63|39507.63|0
1605102580000|2020-11-11 13:49:40|39506.29|39506.29|39504.95|39504.95|39506.29|39506.29|39504.95|39504.95|0
1605102590000|2020-11-11 13:49:50|39497.67|39497.67|39497.67|39497.67|39497.67|39497.67|39497.67|39497.67|0
1605102600000|2020-11-11 13:50:00|39490.4|39490.4|39497.67|39497.67|39497.67|39497.67|39490.4|39490.4|0
1605102630000|2020-11-11 13:50:30|39512.22|39512.22|39519.5|39519.5|39519.5|39519.5|39512.22|39512.22|0
1605102640000|2020-11-11 13:50:40|39526.77|39526.77|39519.5|39519.5|39526.77|39526.77|39519.5|39519.5|0
1605102670000|2020-11-11 13:51:10|39518.16|39518.16|39518.16|39518.16|39518.16|39518.16|39518.16|39518.16|0
1605102680000|2020-11-11 13:51:20|39519.5|39519.5|39509.54|39509.54|39519.5|39519.5|39509.54|39509.54|0
1605102690000|2020-11-11 13:51:30|39508.21|39508.21|39510.88|39510.88|39510.88|39510.88|39508.21|39508.21|0
1605102700000|2020-11-11 13:51:40|39518.16|39518.16|39518.16|39518.16|39518.16|39518.16|39518.16|39518.16|0
1605102730000|2020-11-11 13:52:10|39510.88|39510.88|39510.88|39510.88|39510.88|39510.88|39510.88|39510.88|0
1605102750000|2020-11-11 13:52:30|39508.21|39508.21|39506.87|39506.87|39508.21|39508.21|39506.87|39506.87|0
1605102800000|2020-11-11 13:53:20|39508.21|39508.21|39506.87|39506.87|39508.21|39508.21|39506.87|39506.87|0
1605102820000|2020-11-11 13:53:40|39505.53|39505.53|39505.53|39505.53|39505.53|39505.53|39505.53|39505.53|0
1605102850000|2020-11-11 13:54:10|39502.85|39502.85|39501.51|39501.51|39502.85|39502.85|39501.51|39501.51|0
1605102860000|2020-11-11 13:54:20|39494.24|39494.24|39486.96|39486.96|39494.24|39494.24|39486.96|39486.96|0
1605102890000|2020-11-11 13:54:50|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|0
1605102900000|2020-11-11 13:55:00|39482.37|39482.37|39482.37|39482.37|39482.37|39482.37|39482.37|39482.37|0
1605102950000|2020-11-11 13:55:50|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|0
1605102990000|2020-11-11 13:56:30|39496.92|39496.92|39496.92|39496.92|39496.92|39496.92|39496.92|39496.92|0
1605103010000|2020-11-11 13:56:50|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|39489.64|0
1605103020000|2020-11-11 13:57:00|39488.3|39488.3|39488.3|39488.3|39488.3|39488.3|39488.3|39488.3|0
1605103050000|2020-11-11 13:57:30|39489.64|39489.64|39492.32|39492.32|39492.32|39492.32|39489.64|39489.64|0
1605103060000|2020-11-11 13:57:40|39493.66|39493.66|39500.93|39500.93|39500.93|39500.93|39493.66|39493.66|0
1605103080000|2020-11-11 13:58:00|39508.21|39508.21|39508.21|39508.21|39508.21|39508.21|39508.21|39508.21|0
1605103090000|2020-11-11 13:58:10|39500.93|39500.93|39500.93|39500.93|39500.93|39500.93|39500.93|39500.93|0
1605103110000|2020-11-11 13:58:30|39493.66|39493.66|39493.66|39493.66|39493.66|39493.66|39493.66|39493.66|0
1605103140000|2020-11-11 13:59:00|39486.38|39486.38|39486.38|39486.38|39486.38|39486.38|39486.38|39486.38|0
1605103170000|2020-11-11 13:59:30|39493.66|39493.66|39493.66|39493.66|39493.66|39493.66|39493.66|39493.66|0
1605103180000|2020-11-11 13:59:40|39486.38|39486.38|39486.38|39486.38|39486.38|39486.38|39486.38|39486.38|0
1605103210000|2020-11-11 14:00:10|39493.66|39493.66|39492.32|39492.32|39493.66|39493.66|39492.32|39492.32|0
1605103220000|2020-11-11 14:00:20|39490.98|39490.98|39490.98|39490.98|39490.98|39490.98|39490.98|39490.98|0
1605103230000|2020-11-11 14:00:30|39483.71|39483.71|39483.71|39483.71|39483.71|39483.71|39483.71|39483.71|0
1605103240000|2020-11-11 14:00:40|39476.43|39476.43|39476.43|39476.43|39476.43|39476.43|39476.43|39476.43|0
1605103250000|2020-11-11 14:00:50|39475.09|39475.09|39475.09|39475.09|39475.09|39475.09|39467.82|39467.82|0
1605103260000|2020-11-11 14:01:00|39482.37|39482.37|39481.74|39481.74|39482.37|39482.37|39474.47|39474.47|0
1605103270000|2020-11-11 14:01:10|39483.08|39483.08|39497.63|39497.63|39497.63|39497.63|39483.08|39483.08|0
1605103280000|2020-11-11 14:01:20|39504.9|39504.9|39504.9|39504.9|39504.9|39504.9|39504.9|39504.9|0
1605103300000|2020-11-11 14:01:40|39502.22|39502.22|39503.56|39503.56|39503.56|39503.56|39502.22|39502.22|0
1605103380000|2020-11-11 14:03:00|39506.24|39506.24|39504.9|39504.9|39506.24|39506.24|39504.9|39504.9|0
1605103440000|2020-11-11 14:04:00|39497.63|39497.63|39497.63|39497.63|39497.63|39497.63|39497.63|39497.63|0
1605103460000|2020-11-11 14:04:20|39490.35|39490.35|39490.35|39490.35|39490.35|39490.35|39490.35|39490.35|0
1605103470000|2020-11-11 14:04:30|39483.08|39483.08|39483.08|39483.08|39483.08|39483.08|39483.08|39483.08|0
1605103500000|2020-11-11 14:05:00|39497.63|39497.63|39497.63|39497.63|39497.63|39497.63|39497.63|39497.63|0
1605103510000|2020-11-11 14:05:10|39490.35|39490.35|39483.08|39483.08|39490.35|39490.35|39483.08|39483.08|0
1605103520000|2020-11-11 14:05:20|39485.76|39485.76|39485.76|39485.76|39485.76|39485.76|39485.76|39485.76|0
1605103530000|2020-11-11 14:05:30|39463.93|39463.93|39463.93|39463.93|39463.93|39463.93|39463.93|39463.93|0
1605103550000|2020-11-11 14:05:50|39478.48|39478.48|39472.55|39472.55|39493.03|39493.03|39471.21|39471.21|0
1605103560000|2020-11-11 14:06:00|39473.89|39473.89|39466.61|39466.61|39473.89|39473.89|39466.61|39466.61|0
1605103570000|2020-11-11 14:06:10|39465.27|39465.27|39458|39458|39465.27|39465.27|39458|39458|0
1605103610000|2020-11-11 14:06:50|39456.66|39456.66|39453.98|39453.98|39456.66|39456.66|39453.98|39453.98|0
1605103630000|2020-11-11 14:07:10|39456.66|39456.66|39449.39|39449.39|39456.66|39456.66|39449.39|39449.39|0
1605103660000|2020-11-11 14:07:40|39446.71|39446.71|39448.05|39448.05|39448.05|39448.05|39446.71|39446.71|0
1605103670000|2020-11-11 14:07:50|39455.32|39455.32|39455.32|39455.32|39455.32|39455.32|39453.98|39453.98|0
1605103680000|2020-11-11 14:08:00|39448.05|39448.05|39462.6|39462.6|39462.6|39462.6|39448.05|39448.05|0
1605103690000|2020-11-11 14:08:10|39469.87|39469.87|39477.14|39477.14|39484.42|39484.42|39469.87|39469.87|0
1605103720000|2020-11-11 14:08:40|39481.16|39481.16|39481.16|39481.16|39482.5|39482.5|39481.16|39481.16|0
1605103760000|2020-11-11 14:09:20|39482.5|39482.5|39482.5|39482.5|39482.5|39482.5|39482.5|39482.5|0
1605103770000|2020-11-11 14:09:30|39467.95|39467.95|39467.95|39467.95|39467.95|39467.95|39467.95|39467.95|0
1605103780000|2020-11-11 14:09:40|39466.61|39466.61|39466.61|39466.61|39466.61|39466.61|39466.61|39466.61|0
1605103790000|2020-11-11 14:09:50|39481.16|39481.16|39481.16|39481.16|39481.16|39481.16|39481.16|39481.16|0
1605103800000|2020-11-11 14:10:00|39488.43|39488.43|39481.16|39481.16|39488.43|39488.43|39481.16|39481.16|0
1605103820000|2020-11-11 14:10:20|39488.43|39488.43|39488.43|39488.43|39488.43|39488.43|39488.43|39488.43|0
1605103840000|2020-11-11 14:10:40|39489.77|39489.77|39488.43|39488.43|39489.77|39489.77|39488.43|39488.43|0
1605103850000|2020-11-11 14:10:50|39489.77|39489.77|39489.77|39489.77|39489.77|39489.77|39489.77|39489.77|0
1605103860000|2020-11-11 14:11:00|39491.11|39491.11|39486.51|39486.51|39492.45|39492.45|39485.18|39485.18|0
1605103870000|2020-11-11 14:11:10|39479.24|39479.24|39479.24|39479.24|39479.24|39479.24|39479.24|39479.24|0
1605103880000|2020-11-11 14:11:20|39480.58|39480.58|39489.19|39489.19|39489.19|39489.19|39480.58|39480.58|0
1605103890000|2020-11-11 14:11:30|39491.87|39491.87|39496.47|39496.47|39496.47|39496.47|39489.19|39489.19|0
1605103900000|2020-11-11 14:11:40|39495.13|39495.13|39492.45|39492.45|39495.13|39495.13|39492.45|39492.45|0
1605103910000|2020-11-11 14:11:50|39493.79|39493.79|39493.79|39493.79|39493.79|39493.79|39493.79|39493.79|0
1605103920000|2020-11-11 14:12:00|39495.13|39495.13|39495.13|39495.13|39495.13|39495.13|39495.13|39495.13|0
1605103930000|2020-11-11 14:12:10|39502.4|39502.4|39509.67|39509.67|39509.67|39509.67|39502.4|39502.4|0
1605103960000|2020-11-11 14:12:40|39508.34|39508.34|39508.34|39508.34|39508.34|39508.34|39508.34|39508.34|0
1605103970000|2020-11-11 14:12:50|39515.61|39515.61|39514.27|39514.27|39515.61|39515.61|39514.27|39514.27|0
1605103980000|2020-11-11 14:13:00|39515.61|39515.61|39522.88|39522.88|39522.88|39522.88|39515.61|39515.61|0
1605103990000|2020-11-11 14:13:10|39537.43|39537.43|39546.04|39546.04|39546.04|39546.04|39530.16|39530.16|0
1605104000000|2020-11-11 14:13:20|39538.77|39538.77|39538.77|39538.77|39538.77|39538.77|39538.77|39538.77|0
1605104010000|2020-11-11 14:13:30|39553.32|39553.32|39553.32|39553.32|39553.32|39553.32|39553.32|39553.32|0
1605104050000|2020-11-11 14:14:10|39551.98|39551.98|39549.71|39549.71|39551.98|39551.98|39549.71|39549.71|0
1605104060000|2020-11-11 14:14:20|39550.51|39550.51|39528.69|39528.69|39550.51|39550.51|39528.69|39528.69|0
1605104070000|2020-11-11 14:14:30|39543.24|39543.24|39544.05|39544.05|39544.05|39544.05|39543.24|39543.24|0
1605104080000|2020-11-11 14:14:40|39529.5|39529.5|39528.97|39528.97|39530.31|39530.31|39528.97|39528.97|0
1605104090000|2020-11-11 14:14:50|39528.57|39528.57|39528.57|39528.57|39528.57|39528.57|39528.57|39528.57|0
1605104100000|2020-11-11 14:15:00|39543.12|39543.12|39543.12|39543.12|39543.12|39543.12|39543.12|39543.12|0
1605104140000|2020-11-11 14:15:40|39550.39|39550.39|39550.39|39550.39|39550.39|39550.39|39550.39|39550.39|0
1605104160000|2020-11-11 14:16:00|39550.79|39550.79|39543.52|39543.52|39550.79|39550.79|39543.52|39543.52|0
1605104170000|2020-11-11 14:16:10|39565.34|39565.34|39565.34|39565.34|39565.34|39565.34|39565.34|39565.34|0
1605104210000|2020-11-11 14:16:50|39558.07|39558.07|39558.07|39558.07|39558.07|39558.07|39558.07|39558.07|0
1605104220000|2020-11-11 14:17:00|39550.79|39550.79|39552.13|39552.13|39552.13|39552.13|39550.79|39550.79|0
1605104230000|2020-11-11 14:17:10|39544.86|39544.86|39544.86|39544.86|39544.86|39544.86|39544.86|39544.86|0
1605104240000|2020-11-11 14:17:20|39530.31|39530.31|39537.58|39537.58|39537.58|39537.58|39523.04|39523.04|0
1605104250000|2020-11-11 14:17:30|39540.26|39540.26|39540.26|39540.26|39541.6|39541.6|39540.26|39540.26|0
1605104260000|2020-11-11 14:17:40|39542.94|39542.94|39542.94|39542.94|39542.94|39542.94|39542.94|39542.94|0
1605104280000|2020-11-11 14:18:00|39546.95|39546.95|39539.68|39539.68|39546.95|39546.95|39539.68|39539.68|0
1605104290000|2020-11-11 14:18:10|39543.7|39543.7|39543.7|39543.7|39543.7|39543.7|39543.7|39543.7|0
1605104300000|2020-11-11 14:18:20|39546.37|39546.37|39545.04|39545.04|39546.37|39546.37|39545.04|39545.04|0
1605104310000|2020-11-11 14:18:30|39543.7|39543.7|39529.15|39529.15|39543.7|39543.7|39521.87|39521.87|0
1605104330000|2020-11-11 14:18:50|39530.49|39530.49|39530.49|39530.49|39530.49|39530.49|39530.49|39530.49|0
1605104350000|2020-11-11 14:19:10|39523.21|39523.21|39508.67|39508.67|39523.21|39523.21|39507.33|39507.33|0
1605104360000|2020-11-11 14:19:20|39508.26|39508.26|39508.26|39508.26|39508.26|39508.26|39508.26|39508.26|0
1605104370000|2020-11-11 14:19:30|39508.67|39508.67|39508.67|39508.67|39508.67|39508.67|39508.67|39508.67|0
1605104380000|2020-11-11 14:19:40|39515.94|39515.94|39517.28|39517.28|39517.28|39517.28|39515.94|39515.94|0
1605104390000|2020-11-11 14:19:50|39510|39510|39510|39510|39510|39510|39510|39510|0
1605104410000|2020-11-11 14:20:10|39508.67|39508.67|39508.67|39508.67|39508.67|39508.67|39508.67|39508.67|0
1605104440000|2020-11-11 14:20:40|39515.94|39515.94|39515.94|39515.94|39515.94|39515.94|39515.94|39515.94|0
1605104450000|2020-11-11 14:20:50|39523.21|39523.21|39523.21|39523.21|39523.21|39523.21|39523.21|39523.21|0
1605104460000|2020-11-11 14:21:00|39521.87|39521.87|39521.87|39521.87|39521.87|39521.87|39521.87|39521.87|0
1605104470000|2020-11-11 14:21:10|39529.15|39529.15|39543.7|39543.7|39543.7|39543.7|39529.15|39529.15|0
1605104510000|2020-11-11 14:21:50|39536.42|39536.42|39536.42|39536.42|39536.42|39536.42|39536.42|39536.42|0
1605104540000|2020-11-11 14:22:20|39529.15|39529.15|39529.15|39529.15|39529.15|39529.15|39529.15|39529.15|0
1605104550000|2020-11-11 14:22:30|39521.87|39521.87|39514.6|39514.6|39521.87|39521.87|39514.6|39514.6|0
1605104560000|2020-11-11 14:22:40|39521.87|39521.87|39521.87|39521.87|39521.87|39521.87|39521.87|39521.87|0
1605104590000|2020-11-11 14:23:10|39521.25|39521.25|39521.25|39521.25|39521.25|39521.25|39521.25|39521.25|0
1605104630000|2020-11-11 14:23:50|39506.7|39506.7|39506.7|39506.7|39506.7|39506.7|39506.7|39506.7|0
1605104650000|2020-11-11 14:24:10|39508.04|39508.04|39515.31|39515.31|39522.59|39522.59|39508.04|39508.04|0
1605104680000|2020-11-11 14:24:40|39522.59|39522.59|39522.59|39522.59|39522.59|39522.59|39522.59|39522.59|0
1605104720000|2020-11-11 14:25:20|39515.31|39515.31|39504.02|39504.02|39515.31|39515.31|39504.02|39504.02|0
1605104740000|2020-11-11 14:25:40|39496.75|39496.75|39504.02|39504.02|39504.02|39504.02|39496.75|39496.75|0
1605104750000|2020-11-11 14:25:50|39511.3|39511.3|39518.57|39518.57|39518.57|39518.57|39511.3|39511.3|0
1605104780000|2020-11-11 14:26:20|39517.23|39517.23|39515.89|39515.89|39517.23|39517.23|39515.89|39515.89|0
1605104800000|2020-11-11 14:26:40|39514.55|39514.55|39511.88|39511.88|39514.55|39514.55|39511.88|39511.88|0
1605104810000|2020-11-11 14:26:50|39510.54|39510.54|39530.44|39530.44|39530.44|39530.44|39510.54|39510.54|0
1605104820000|2020-11-11 14:27:00|39531.78|39531.78|39517.23|39517.23|39531.78|39531.78|39517.23|39517.23|0
1605104870000|2020-11-11 14:27:50|39518.57|39518.57|39518.57|39518.57|39518.57|39518.57|39518.57|39518.57|0
1605104890000|2020-11-11 14:28:10|39519.91|39519.91|39519.91|39519.91|39519.91|39519.91|39519.91|39519.91|0
1605104900000|2020-11-11 14:28:20|39505.36|39505.36|39505.36|39505.36|39505.36|39505.36|39505.36|39505.36|0
1605104910000|2020-11-11 14:28:30|39498.09|39498.09|39498.09|39498.09|39498.09|39498.09|39498.09|39498.09|0
1605104950000|2020-11-11 14:29:10|39490.81|39490.81|39490.81|39490.81|39490.81|39490.81|39490.81|39490.81|0
1605104960000|2020-11-11 14:29:20|39512.63|39512.63|39512.63|39512.63|39512.63|39512.63|39512.63|39512.63|0
1605104970000|2020-11-11 14:29:30|39519.91|39519.91|39518.57|39518.57|39527.18|39527.18|39517.23|39517.23|0
1605104980000|2020-11-11 14:29:40|39533.12|39533.12|39533.12|39533.12|39533.12|39533.12|39533.12|39533.12|0
1605104990000|2020-11-11 14:29:50|39540.39|39540.39|39547.67|39547.67|39547.67|39547.67|39540.39|39540.39|0
1605105000000|2020-11-11 14:30:00|39540.39|39540.39|39540.39|39540.39|39547.67|39547.67|39525.84|39525.84|0
1605105010000|2020-11-11 14:30:10|39547.67|39547.67|39533.12|39533.12|39547.67|39547.67|39533.12|39533.12|0
1605105020000|2020-11-11 14:30:20|39532.71|39532.71|39537.31|39537.31|39539.99|39539.99|39532.71|39532.71|0
1605105030000|2020-11-11 14:30:30|39537.71|39537.71|39553.6|39553.6|39553.6|39553.6|39537.71|39537.71|0
1605105040000|2020-11-11 14:30:40|39568.15|39568.15|39553.6|39553.6|39568.15|39568.15|39539.05|39539.05|0
1605105050000|2020-11-11 14:30:50|39560.87|39560.87|39560.87|39560.87|39560.87|39560.87|39560.87|39560.87|0
1605105060000|2020-11-11 14:31:00|39562.21|39562.21|39543.65|39543.65|39562.21|39562.21|39543.65|39543.65|0
1605105080000|2020-11-11 14:31:20|39558.2|39558.2|39558.2|39558.2|39558.2|39558.2|39558.2|39558.2|0
1605105090000|2020-11-11 14:31:30|39550.92|39550.92|39553.6|39553.6|39553.6|39553.6|39550.92|39550.92|0
1605105100000|2020-11-11 14:31:40|39539.05|39539.05|39546.33|39546.33|39546.33|39546.33|39539.05|39539.05|0
1605105120000|2020-11-11 14:32:00|39547.67|39547.67|39540.39|39540.39|39547.67|39547.67|39540.39|39540.39|0
1605105130000|2020-11-11 14:32:10|39533.12|39533.12|39533.12|39533.12|39533.12|39533.12|39533.12|39533.12|0
1605105140000|2020-11-11 14:32:20|39531.78|39531.78|39533.12|39533.12|39533.12|39533.12|39531.78|39531.78|0
1605105150000|2020-11-11 14:32:30|39534.46|39534.46|39534.46|39534.46|39534.46|39534.46|39534.46|39534.46|0
1605105160000|2020-11-11 14:32:40|39519.91|39519.91|39527.18|39527.18|39527.18|39527.18|39519.91|39519.91|0
1605105170000|2020-11-11 14:32:50|39519.91|39519.91|39549|39549|39549|39549|39519.91|39519.91|0
1605105180000|2020-11-11 14:33:00|39548.38|39548.38|39541.1|39541.1|39555.65|39555.65|39541.1|39541.1|0
1605105190000|2020-11-11 14:33:10|39548.38|39548.38|39548.38|39548.38|39548.38|39548.38|39548.38|39548.38|0
1605105210000|2020-11-11 14:33:30|39541.1|39541.1|39538.42|39538.42|39541.1|39541.1|39538.42|39538.42|0
1605105220000|2020-11-11 14:33:40|39523.88|39523.88|39537.26|39537.26|39537.26|39537.26|39523.88|39523.88|0
1605105230000|2020-11-11 14:33:50|39538.6|39538.6|39529.99|39529.99|39538.6|39538.6|39529.99|39529.99|0
1605105240000|2020-11-11 14:34:00|39522.72|39522.72|39529.99|39529.99|39537.26|39537.26|39521.38|39521.38|0
1605105250000|2020-11-11 14:34:10|39532.67|39532.67|39532.67|39532.67|39532.67|39532.67|39532.67|39532.67|0
1605105270000|2020-11-11 14:34:30|39525.39|39525.39|39526.73|39526.73|39526.73|39526.73|39525.39|39525.39|0
1605105280000|2020-11-11 14:34:40|39525.39|39525.39|39510.84|39510.84|39525.39|39525.39|39510.84|39510.84|0
1605105290000|2020-11-11 14:34:50|39518.12|39518.12|39519.46|39519.46|39519.46|39519.46|39518.12|39518.12|0
1605105300000|2020-11-11 14:35:00|39520.8|39520.8|39520.8|39520.8|39520.8|39520.8|39520.8|39520.8|0
1605105310000|2020-11-11 14:35:10|39522.13|39522.13|39535.34|39535.34|39536.68|39536.68|39522.13|39522.13|0
1605105320000|2020-11-11 14:35:20|39536.68|39536.68|39538.02|39538.02|39538.02|39538.02|39536.68|39536.68|0
1605105330000|2020-11-11 14:35:30|39552.57|39552.57|39552.57|39552.57|39552.57|39552.57|39552.57|39552.57|0
1605105340000|2020-11-11 14:35:40|39545.29|39545.29|39545.29|39545.29|39545.29|39545.29|39545.29|39545.29|0
1605105360000|2020-11-11 14:36:00|39552.57|39552.57|39567.12|39567.12|39567.12|39567.12|39552.57|39552.57|0
1605105370000|2020-11-11 14:36:10|39559.84|39559.84|39569.79|39569.79|39577.07|39577.07|39559.84|39559.84|0
1605105380000|2020-11-11 14:36:20|39577.07|39577.07|39571.13|39571.13|39577.07|39577.07|39562.52|39562.52|0
1605105400000|2020-11-11 14:36:40|39563.86|39563.86|39561.18|39561.18|39563.86|39563.86|39561.18|39561.18|0
1605105420000|2020-11-11 14:37:00|39562.52|39562.52|39594.29|39594.29|39594.29|39594.29|39562.52|39562.52|0
1605105430000|2020-11-11 14:37:10|39587.02|39587.02|39587.02|39587.02|39587.02|39587.02|39587.02|39587.02|0
1605105450000|2020-11-11 14:37:30|39594.29|39594.29|39594.29|39594.29|39594.29|39594.29|39594.29|39594.29|0
1605105470000|2020-11-11 14:37:50|39587.02|39587.02|39594.29|39594.29|39594.29|39594.29|39587.02|39587.02|0
1605105480000|2020-11-11 14:38:00|39601.57|39601.57|39606.16|39606.16|39608.84|39608.84|39598.89|39598.89|0
1605105490000|2020-11-11 14:38:10|39607.5|39607.5|39620.71|39620.71|39622.05|39622.05|39604.82|39604.82|0
1605105500000|2020-11-11 14:38:20|39613.44|39613.44|39613.44|39613.44|39613.44|39613.44|39613.44|39613.44|0
1605105510000|2020-11-11 14:38:30|39614.78|39614.78|39614.78|39614.78|39614.78|39614.78|39614.78|39614.78|0
1605105520000|2020-11-11 14:38:40|39607.5|39607.5|39607.5|39607.5|39607.5|39607.5|39607.5|39607.5|0
1605105540000|2020-11-11 14:39:00|39604.82|39604.82|39604.82|39604.82|39604.82|39604.82|39604.82|39604.82|0
1605105550000|2020-11-11 14:39:10|39597.55|39597.55|39604.82|39604.82|39604.82|39604.82|39590.28|39590.28|0
1605105560000|2020-11-11 14:39:20|39597.55|39597.55|39597.55|39597.55|39597.55|39597.55|39597.55|39597.55|0
1605105570000|2020-11-11 14:39:30|39590.28|39590.28|39586.26|39586.26|39590.28|39590.28|39586.26|39586.26|0
1605105580000|2020-11-11 14:39:40|39578.99|39578.99|39578.99|39578.99|39578.99|39578.99|39578.99|39578.99|0
1605105590000|2020-11-11 14:39:50|39586.26|39586.26|39569.62|39569.62|39586.26|39586.26|39569.62|39569.62|0
1605105610000|2020-11-11 14:40:10|39568.28|39568.28|39564.26|39564.26|39568.28|39568.28|39564.26|39564.26|0
1605105620000|2020-11-11 14:40:20|39586.08|39586.08|39578.81|39578.81|39586.08|39586.08|39571.54|39571.54|0
1605105630000|2020-11-11 14:40:30|39586.08|39586.08|39594.7|39594.7|39594.7|39594.7|39586.08|39586.08|0
1605105650000|2020-11-11 14:40:50|39601.97|39601.97|39604.65|39604.65|39604.65|39604.65|39601.97|39601.97|0
1605105670000|2020-11-11 14:41:10|39597.37|39597.37|39597.37|39597.37|39597.37|39597.37|39597.37|39597.37|0
1605105690000|2020-11-11 14:41:30|39593.36|39593.36|39607.91|39607.91|39607.91|39607.91|39593.36|39593.36|0
1605105710000|2020-11-11 14:41:50|39605.23|39605.23|39606.57|39606.57|39606.57|39606.57|39603.89|39603.89|0
1605105750000|2020-11-11 14:42:30|39599.29|39599.29|39592.02|39592.02|39599.29|39599.29|39592.02|39592.02|0
1605105760000|2020-11-11 14:42:40|39599.29|39599.29|39606.57|39606.57|39606.57|39606.57|39592.02|39592.02|0
1605105770000|2020-11-11 14:42:50|39613.84|39613.84|39613.84|39613.84|39613.84|39613.84|39613.84|39613.84|0
1605105780000|2020-11-11 14:43:00|39606.57|39606.57|39617.1|39617.1|39617.1|39617.1|39602.55|39602.55|0
1605105790000|2020-11-11 14:43:10|39615.76|39615.76|39631.65|39631.65|39632.98|39632.98|39615.76|39615.76|0
1605105810000|2020-11-11 14:43:30|39634.32|39634.32|39634.32|39634.32|39635.66|39635.66|39634.32|39634.32|0
1605105820000|2020-11-11 14:43:40|39641.6|39641.6|39646.19|39646.19|39646.19|39646.19|39638.92|39638.92|0
1605105830000|2020-11-11 14:43:50|39660.74|39660.74|39668.02|39668.02|39668.02|39668.02|39660.74|39660.74|0
1605105840000|2020-11-11 14:44:00|39660.74|39660.74|39660.74|39660.74|39660.74|39660.74|39660.74|39660.74|0
1605105850000|2020-11-11 14:44:10|39668.02|39668.02|39668.02|39668.02|39668.02|39668.02|39668.02|39668.02|0
1605105860000|2020-11-11 14:44:20|39675.29|39675.29|39677.97|39677.97|39677.97|39677.97|39675.29|39675.29|0
1605105870000|2020-11-11 14:44:30|39685.24|39685.24|39679.31|39679.31|39686.58|39686.58|39664.76|39664.76|0
1605105880000|2020-11-11 14:44:40|39686.58|39686.58|39686.58|39686.58|39686.58|39686.58|39686.58|39686.58|0
1605105900000|2020-11-11 14:45:00|39693.85|39693.85|39692.51|39692.51|39693.85|39693.85|39676.63|39676.63|0
1605105910000|2020-11-11 14:45:10|39685.24|39685.24|39683.9|39683.9|39685.24|39685.24|39683.9|39683.9|0
1605105930000|2020-11-11 14:45:30|39686.58|39686.58|39686.58|39686.58|39686.58|39686.58|39686.58|39686.58|0
1605105940000|2020-11-11 14:45:40|39701.13|39701.13|39701.13|39701.13|39701.13|39701.13|39701.13|39701.13|0
1605105960000|2020-11-11 14:46:00|39693.85|39693.85|39676.63|39676.63|39693.85|39693.85|39676.63|39676.63|0
1605105970000|2020-11-11 14:46:10|39669.35|39669.35|39668.02|39668.02|39669.35|39669.35|39668.02|39668.02|0
1605105980000|2020-11-11 14:46:20|39672.03|39672.03|39672.03|39672.03|39672.03|39672.03|39672.03|39672.03|0
1605105990000|2020-11-11 14:46:30|39657.48|39657.48|39657.48|39657.48|39657.48|39657.48|39657.48|39657.48|0
1605106020000|2020-11-11 14:47:00|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|0
1605106030000|2020-11-11 14:47:10|39650.21|39650.21|39627.05|39627.05|39650.21|39650.21|39627.05|39627.05|0
1605106050000|2020-11-11 14:47:30|39641.6|39641.6|39650.21|39650.21|39650.21|39650.21|39641.6|39641.6|0
1605106060000|2020-11-11 14:47:40|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|0
1605106070000|2020-11-11 14:47:50|39650.21|39650.21|39657.48|39657.48|39657.48|39657.48|39650.21|39650.21|0
1605106080000|2020-11-11 14:48:00|39650.21|39650.21|39650.21|39650.21|39650.21|39650.21|39650.21|39650.21|0
1605106090000|2020-11-11 14:48:10|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|39642.94|0
1605106110000|2020-11-11 14:48:30|39645.61|39645.61|39646.95|39646.95|39646.95|39646.95|39645.61|39645.61|0
1605106120000|2020-11-11 14:48:40|39654.23|39654.23|39646.95|39646.95|39654.23|39654.23|39646.95|39646.95|0
1605106130000|2020-11-11 14:48:50|39661.5|39661.5|39661.5|39661.5|39661.5|39661.5|39661.5|39661.5|0
1605106140000|2020-11-11 14:49:00|39662.84|39662.84|39662.84|39662.84|39662.84|39662.84|39662.84|39662.84|0
1605106180000|2020-11-11 14:49:40|39655.56|39655.56|39662.84|39662.84|39662.84|39662.84|39655.56|39655.56|0
1605106190000|2020-11-11 14:49:50|39661.5|39661.5|39657.48|39657.48|39661.5|39661.5|39657.48|39657.48|0
1605106200000|2020-11-11 14:50:00|39664.76|39664.76|39680.64|39680.64|39680.64|39680.64|39664.76|39664.76|0
1605106210000|2020-11-11 14:50:10|39687.92|39687.92|39673.37|39673.37|39687.92|39687.92|39673.37|39673.37|0
1605106240000|2020-11-11 14:50:40|39670.69|39670.69|39670.69|39670.69|39670.69|39670.69|39670.69|39670.69|0
1605106250000|2020-11-11 14:50:50|39668.02|39668.02|39668.02|39668.02|39668.02|39668.02|39668.02|39668.02|0
1605106260000|2020-11-11 14:51:00|39666.68|39666.68|39688.5|39688.5|39688.5|39688.5|39666.68|39666.68|0
1605106270000|2020-11-11 14:51:10|39695.77|39695.77|39697.11|39697.11|39697.11|39697.11|39695.77|39695.77|0
1605106280000|2020-11-11 14:51:20|39701.13|39701.13|39693.85|39693.85|39701.13|39701.13|39693.85|39693.85|0
1605106290000|2020-11-11 14:51:30|39701.13|39701.13|39708.4|39708.4|39708.4|39708.4|39701.13|39701.13|0
1605106320000|2020-11-11 14:52:00|39722.95|39722.95|39699.79|39699.79|39722.95|39722.95|39699.79|39699.79|0
1605106330000|2020-11-11 14:52:10|39701.13|39701.13|39717.01|39717.01|39717.01|39717.01|39701.13|39701.13|0
1605106340000|2020-11-11 14:52:20|39718.35|39718.35|39711.08|39711.08|39718.35|39718.35|39711.08|39711.08|0
1605106350000|2020-11-11 14:52:30|39703.8|39703.8|39713.76|39713.76|39713.76|39713.76|39703.8|39703.8|0
1605106360000|2020-11-11 14:52:40|39706.48|39706.48|39706.48|39706.48|39706.48|39706.48|39706.48|39706.48|0
1605106370000|2020-11-11 14:52:50|39699.21|39699.21|39699.21|39699.21|39699.21|39699.21|39699.21|39699.21|0
1605106380000|2020-11-11 14:53:00|39706.48|39706.48|39706.48|39706.48|39706.48|39706.48|39699.21|39699.21|0
1605106390000|2020-11-11 14:53:10|39713.76|39713.76|39709.16|39709.16|39716.43|39716.43|39709.16|39709.16|0
1605106400000|2020-11-11 14:53:20|39707.82|39707.82|39691.93|39691.93|39707.82|39707.82|39691.93|39691.93|0
1605106410000|2020-11-11 14:53:30|39690.6|39690.6|39681.98|39681.98|39690.6|39690.6|39681.98|39681.98|0
1605106420000|2020-11-11 14:53:40|39680.64|39680.64|39695.19|39695.19|39695.19|39695.19|39680.64|39680.64|0
1605106440000|2020-11-11 14:54:00|39696.53|39696.53|39695.9|39695.9|39696.53|39696.53|39695.9|39695.9|0
1605106450000|2020-11-11 14:54:10|39703.18|39703.18|39701.84|39701.84|39703.18|39703.18|39695.9|39695.9|0
1605106460000|2020-11-11 14:54:20|39700.5|39700.5|39697.82|39697.82|39700.5|39700.5|39690.55|39690.55|0
1605106470000|2020-11-11 14:54:30|39695.14|39695.14|39695.14|39695.14|39695.14|39695.14|39695.14|39695.14|0
1605106480000|2020-11-11 14:54:40|39696.48|39696.48|39703.76|39703.76|39703.76|39703.76|39696.48|39696.48|0
1605106490000|2020-11-11 14:54:50|39696.48|39696.48|39696.48|39696.48|39696.48|39696.48|39696.48|39696.48|0
1605106500000|2020-11-11 14:55:00|39689.21|39689.21|39687.87|39687.87|39689.21|39689.21|39680.6|39680.6|0
1605106510000|2020-11-11 14:55:10|39680.6|39680.6|39667.39|39667.39|39681.94|39681.94|39667.39|39667.39|0
1605106520000|2020-11-11 14:55:20|39671.4|39671.4|39664.13|39664.13|39671.4|39671.4|39664.13|39664.13|0
1605106530000|2020-11-11 14:55:30|39669.48|39669.48|39658.19|39658.19|39669.48|39669.48|39658.19|39658.19|0
1605106540000|2020-11-11 14:55:40|39656.86|39656.86|39640.16|39640.16|39656.86|39656.86|39640.16|39640.16|0
1605106550000|2020-11-11 14:55:50|39632.89|39632.89|39631.55|39631.55|39632.89|39632.89|39631.55|39631.55|0
1605106560000|2020-11-11 14:56:00|39612.98|39612.98|39635.61|39635.61|39635.61|39635.61|39612.98|39612.98|0
1605106570000|2020-11-11 14:56:10|39628.34|39628.34|39616.47|39616.47|39628.34|39628.34|39613.79|39613.79|0
1605106580000|2020-11-11 14:56:20|39623.74|39623.74|39638.29|39638.29|39638.29|39638.29|39623.74|39623.74|0
1605106590000|2020-11-11 14:56:30|39645.57|39645.57|39631.02|39631.02|39645.57|39645.57|39631.02|39631.02|0
1605106600000|2020-11-11 14:56:40|39638.29|39638.29|39638.29|39638.29|39638.29|39638.29|39638.29|39638.29|0
1605106610000|2020-11-11 14:56:50|39645.57|39645.57|39645.57|39645.57|39645.57|39645.57|39645.57|39645.57|0
1605106620000|2020-11-11 14:57:00|39652.84|39652.84|39652.84|39652.84|39652.84|39652.84|39652.84|39652.84|0
1605106630000|2020-11-11 14:57:10|39654.18|39654.18|39654.18|39654.18|39654.18|39654.18|39654.18|39654.18|0
1605106640000|2020-11-11 14:57:20|39661.45|39661.45|39661.45|39661.45|39661.45|39661.45|39661.45|39661.45|0
1605106660000|2020-11-11 14:57:40|39646.9|39646.9|39646.9|39646.9|39646.9|39646.9|39646.9|39646.9|0
1605106670000|2020-11-11 14:57:50|39648.24|39648.24|39648.24|39648.24|39648.24|39648.24|39646.9|39646.9|0
1605106680000|2020-11-11 14:58:00|39650.92|39650.92|39650.92|39650.92|39650.92|39650.92|39650.92|39650.92|0
1605106690000|2020-11-11 14:58:10|39658.19|39658.19|39658.19|39658.19|39658.19|39658.19|39658.19|39658.19|0
1605106710000|2020-11-11 14:58:30|39659.53|39659.53|39659.53|39659.53|39659.53|39659.53|39659.53|39659.53|0
1605106720000|2020-11-11 14:58:40|39666.81|39666.81|39685.37|39685.37|39685.37|39685.37|39666.81|39666.81|0
1605106740000|2020-11-11 14:59:00|39692.64|39692.64|39692.64|39692.64|39692.64|39692.64|39692.64|39692.64|0
1605106750000|2020-11-11 14:59:10|39699.92|39699.92|39699.92|39699.92|39699.92|39699.92|39699.92|39699.92|0
1605106770000|2020-11-11 14:59:30|39692.64|39692.64|39688.05|39688.05|39695.32|39695.32|39688.05|39688.05|0
1605106780000|2020-11-11 14:59:40|39689.39|39689.39|39690.72|39690.72|39690.72|39690.72|39689.39|39689.39|0
1605106790000|2020-11-11 14:59:50|39693.4|39693.4|39694.74|39694.74|39694.74|39694.74|39693.4|39693.4|0
1605106800000|2020-11-11 15:00:00|39716.56|39716.56|39709.29|39709.29|39716.56|39716.56|39709.29|39709.29|0
1605106830000|2020-11-11 15:00:30|39716.56|39716.56|39723.84|39723.84|39723.84|39723.84|39716.56|39716.56|0
1605106840000|2020-11-11 15:00:40|39731.11|39731.11|39731.11|39731.11|39731.11|39731.11|39731.11|39731.11|0
1605106850000|2020-11-11 15:00:50|39738.38|39738.38|39738.38|39738.38|39738.38|39738.38|39738.38|39738.38|0
1605106870000|2020-11-11 15:01:10|39735.71|39735.71|39734.37|39734.37|39737.05|39737.05|39734.37|39734.37|0
1605106880000|2020-11-11 15:01:20|39727.09|39727.09|39721.16|39721.16|39727.09|39727.09|39719.82|39719.82|0
1605106890000|2020-11-11 15:01:30|39728.43|39728.43|39742.98|39742.98|39742.98|39742.98|39721.16|39721.16|0
1605106900000|2020-11-11 15:01:40|39757.53|39757.53|39748.92|39748.92|39757.53|39757.53|39748.92|39748.92|0
1605106910000|2020-11-11 15:01:50|39741.64|39741.64|39724.42|39724.42|39741.64|39741.64|39717.14|39717.14|0
1605106920000|2020-11-11 15:02:00|39738.96|39738.96|39738.96|39738.96|39738.96|39738.96|39738.96|39738.96|0
1605106930000|2020-11-11 15:02:10|39737.63|39737.63|39737.63|39737.63|39737.63|39737.63|39737.63|39737.63|0
1605106940000|2020-11-11 15:02:20|39733.61|39733.61|39740.88|39740.88|39740.88|39740.88|39726.34|39726.34|0
1605106960000|2020-11-11 15:02:40|39739.55|39739.55|39720.98|39720.98|39739.55|39739.55|39713.71|39713.71|0
1605106970000|2020-11-11 15:02:50|39713.71|39713.71|39725|39725|39725|39725|39713.71|39713.71|0
1605106980000|2020-11-11 15:03:00|39732.27|39732.27|39725|39725|39732.27|39732.27|39725|39725|0
1605106990000|2020-11-11 15:03:10|39739.55|39739.55|39740.88|39740.88|39740.88|39740.88|39739.55|39739.55|0
1605107000000|2020-11-11 15:03:20|39744.9|39744.9|39744.9|39744.9|39744.9|39744.9|39744.9|39744.9|0
1605107010000|2020-11-11 15:03:30|39742.22|39742.22|39742.22|39742.22|39742.22|39742.22|39742.22|39742.22|0
1605107020000|2020-11-11 15:03:40|39720.4|39720.4|39719.06|39719.06|39720.4|39720.4|39719.06|39719.06|0
1605107030000|2020-11-11 15:03:50|39711.79|39711.79|39700.5|39700.5|39717.72|39717.72|39700.5|39700.5|0
1605107040000|2020-11-11 15:04:00|39701.84|39701.84|39701.84|39701.84|39701.84|39701.84|39701.84|39701.84|0
1605107050000|2020-11-11 15:04:10|39699.16|39699.16|39699.16|39699.16|39699.16|39699.16|39699.16|39699.16|0
1605107060000|2020-11-11 15:04:20|39696.48|39696.48|39707.77|39707.77|39707.77|39707.77|39696.48|39696.48|0
1605107070000|2020-11-11 15:04:30|39715.05|39715.05|39707.77|39707.77|39715.05|39715.05|39707.77|39707.77|0
1605107090000|2020-11-11 15:04:50|39705.1|39705.1|39712.37|39712.37|39712.37|39712.37|39705.1|39705.1|0
1605107100000|2020-11-11 15:05:00|39715.05|39715.05|39729.59|39729.59|39729.59|39729.59|39715.05|39715.05|0
1605107110000|2020-11-11 15:05:10|39730.93|39730.93|39730.93|39730.93|39730.93|39730.93|39730.93|39730.93|0
1605107120000|2020-11-11 15:05:20|39723.66|39723.66|39719.06|39719.06|39723.66|39723.66|39716.39|39716.39|0
1605107130000|2020-11-11 15:05:30|39726.34|39726.34|39727.68|39727.68|39727.68|39727.68|39726.34|39726.34|0
1605107140000|2020-11-11 15:05:40|39726.34|39726.34|39725|39725|39726.34|39726.34|39725|39725|0
1605107150000|2020-11-11 15:05:50|39723.66|39723.66|39723.66|39723.66|39723.66|39723.66|39723.66|39723.66|0
1605107160000|2020-11-11 15:06:00|39716.39|39716.39|39733.61|39733.61|39733.61|39733.61|39716.39|39716.39|0
1605107190000|2020-11-11 15:06:30|39726.34|39726.34|39726.34|39726.34|39726.34|39726.34|39726.34|39726.34|0
1605107200000|2020-11-11 15:06:40|39733.61|39733.61|39733.61|39733.61|39733.61|39733.61|39733.61|39733.61|0
1605107210000|2020-11-11 15:06:50|39734.95|39734.95|39749.5|39749.5|39749.5|39749.5|39734.95|39734.95|0
1605107230000|2020-11-11 15:07:10|39752.17|39752.17|39737.63|39737.63|39752.17|39752.17|39737.63|39737.63|0
1605107240000|2020-11-11 15:07:20|39734.95|39734.95|39733.61|39733.61|39734.95|39734.95|39732.27|39732.27|0
1605107260000|2020-11-11 15:07:40|39740.88|39740.88|39740.88|39740.88|39748.16|39748.16|39740.88|39740.88|0
1605107270000|2020-11-11 15:07:50|39748.16|39748.16|39748.16|39748.16|39748.16|39748.16|39748.16|39748.16|0
1605107280000|2020-11-11 15:08:00|39740.88|39740.88|39733.61|39733.61|39740.88|39740.88|39726.34|39726.34|0
1605107290000|2020-11-11 15:08:10|39740.88|39740.88|39740.88|39740.88|39740.88|39740.88|39740.88|39740.88|0
1605107310000|2020-11-11 15:08:30|39755.43|39755.43|39755.43|39755.43|39755.43|39755.43|39755.43|39755.43|0
1605107340000|2020-11-11 15:09:00|39752.75|39752.75|39752.75|39752.75|39767.3|39767.3|39752.75|39752.75|0
1605107350000|2020-11-11 15:09:10|39751.42|39751.42|39751.42|39751.42|39751.42|39751.42|39751.42|39751.42|0
1605107360000|2020-11-11 15:09:20|39780.51|39780.51|39779.17|39779.17|39780.51|39780.51|39779.17|39779.17|0
1605107370000|2020-11-11 15:09:30|39777.83|39777.83|39777.83|39777.83|39777.83|39777.83|39777.83|39777.83|0
1605107390000|2020-11-11 15:09:50|39776.5|39776.5|39776.5|39776.5|39776.5|39776.5|39776.5|39776.5|0
1605107400000|2020-11-11 15:10:00|39775.16|39775.16|39775.16|39775.16|39775.16|39775.16|39775.16|39775.16|0
1605107420000|2020-11-11 15:10:20|39760.61|39760.61|39760.61|39760.61|39760.61|39760.61|39760.61|39760.61|0
1605107430000|2020-11-11 15:10:30|39753.34|39753.34|39753.34|39753.34|39753.34|39753.34|39753.34|39753.34|0
1605107450000|2020-11-11 15:10:50|39760.61|39760.61|39760.61|39760.61|39760.61|39760.61|39760.61|39760.61|0
1605107460000|2020-11-11 15:11:00|39767.88|39767.88|39776.5|39776.5|39776.5|39776.5|39767.88|39767.88|0
1605107470000|2020-11-11 15:11:10|39791.04|39791.04|39791.04|39791.04|39791.04|39791.04|39783.77|39783.77|0
1605107480000|2020-11-11 15:11:20|39776.5|39776.5|39776.5|39776.5|39776.5|39776.5|39776.5|39776.5|0
1605107490000|2020-11-11 15:11:30|39777.83|39777.83|39785.11|39785.11|39785.11|39785.11|39777.83|39777.83|0
1605107500000|2020-11-11 15:11:40|39777.83|39777.83|39777.83|39777.83|39777.83|39777.83|39777.83|39777.83|0
1605107510000|2020-11-11 15:11:50|39763.29|39763.29|39770.56|39770.56|39770.56|39770.56|39763.29|39763.29|0
1605107540000|2020-11-11 15:12:20|39771.19|39771.19|39757.98|39757.98|39772.53|39772.53|39757.98|39757.98|0
1605107560000|2020-11-11 15:12:40|39765.25|39765.25|39765.25|39765.25|39765.25|39765.25|39765.25|39765.25|0
1605107570000|2020-11-11 15:12:50|39762.58|39762.58|39766.59|39766.59|39766.59|39766.59|39762.58|39762.58|0
1605107600000|2020-11-11 15:13:20|39773.87|39773.87|39775.2|39775.2|39775.2|39775.2|39773.87|39773.87|0
1605107610000|2020-11-11 15:13:30|39774.58|39774.58|39775.92|39775.92|39775.92|39775.92|39774.58|39774.58|0
1605107620000|2020-11-11 15:13:40|39783.19|39783.19|39787.2|39787.2|39787.2|39787.2|39775.92|39775.92|0
1605107630000|2020-11-11 15:13:50|39794.48|39794.48|39794.48|39794.48|39794.48|39794.48|39794.48|39794.48|0
1605107640000|2020-11-11 15:14:00|39801.75|39801.75|39803.09|39803.09|39803.09|39803.09|39801.75|39801.75|0
1605107680000|2020-11-11 15:14:40|39805.77|39805.77|39798.49|39798.49|39813.04|39813.04|39795.82|39795.82|0
1605107690000|2020-11-11 15:14:50|39799.83|39799.83|39799.83|39799.83|39799.83|39799.83|39799.83|39799.83|0
1605107700000|2020-11-11 15:15:00|39807.11|39807.11|39807.11|39807.11|39807.11|39807.11|39807.11|39807.11|0
1605107710000|2020-11-11 15:15:10|39808.45|39808.45|39808.45|39808.45|39808.45|39808.45|39808.45|39808.45|0
1605107720000|2020-11-11 15:15:20|39809.78|39809.78|39809.78|39809.78|39809.78|39809.78|39809.78|39809.78|0
1605107730000|2020-11-11 15:15:30|39802.51|39802.51|39801.17|39801.17|39802.51|39802.51|39801.17|39801.17|0
1605107740000|2020-11-11 15:15:40|39793.9|39793.9|39793.9|39793.9|39793.9|39793.9|39793.9|39793.9|0
1605107750000|2020-11-11 15:15:50|39786.62|39786.62|39782.61|39782.61|39786.62|39786.62|39782.61|39782.61|0
1605107760000|2020-11-11 15:16:00|39781.27|39781.27|39788.54|39788.54|39788.54|39788.54|39781.27|39781.27|0
1605107790000|2020-11-11 15:16:30|39774|39774|39771.32|39771.32|39774|39774|39771.32|39771.32|0
1605107800000|2020-11-11 15:16:40|39765.96|39765.96|39775.92|39775.92|39775.92|39775.92|39765.96|39765.96|0
1605107810000|2020-11-11 15:16:50|39768.64|39768.64|39779.93|39779.93|39779.93|39779.93|39768.64|39768.64|0
1605107820000|2020-11-11 15:17:00|39787.2|39787.2|39779.93|39779.93|39787.2|39787.2|39779.93|39779.93|0
1605107830000|2020-11-11 15:17:10|39782.61|39782.61|39804.43|39804.43|39804.43|39804.43|39782.61|39782.61|0
1605107840000|2020-11-11 15:17:20|39797.16|39797.16|39789.88|39789.88|39797.16|39797.16|39789.88|39789.88|0
1605107850000|2020-11-11 15:17:30|39782.61|39782.61|39787.2|39787.2|39789.88|39789.88|39782.61|39782.61|0
1605107860000|2020-11-11 15:17:40|39785.87|39785.87|39785.87|39785.87|39785.87|39785.87|39785.87|39785.87|0
1605107880000|2020-11-11 15:18:00|39778.59|39778.59|39771.32|39771.32|39778.59|39778.59|39771.32|39771.32|0
1605107890000|2020-11-11 15:18:10|39778.59|39778.59|39777.25|39777.25|39778.59|39778.59|39777.25|39777.25|0
1605107900000|2020-11-11 15:18:20|39775.92|39775.92|39757.35|39757.35|39775.92|39775.92|39757.35|39757.35|0
1605107910000|2020-11-11 15:18:30|39750.08|39750.08|39751.42|39751.42|39751.42|39751.42|39750.08|39750.08|0
1605107930000|2020-11-11 15:18:50|39752.75|39752.75|39752.75|39752.75|39752.75|39752.75|39752.75|39752.75|0
1605107950000|2020-11-11 15:19:10|39745.48|39745.48|39745.48|39745.48|39745.48|39745.48|39745.48|39745.48|0
1605107960000|2020-11-11 15:19:20|39760.03|39760.03|39760.03|39760.03|39760.03|39760.03|39752.75|39752.75|0
1605107970000|2020-11-11 15:19:30|39761.37|39761.37|39761.37|39761.37|39761.37|39761.37|39761.37|39761.37|0
1605107990000|2020-11-11 15:19:50|39760.03|39760.03|39760.03|39760.03|39760.03|39760.03|39760.03|39760.03|0
1605108010000|2020-11-11 15:20:10|39761.37|39761.37|39760.03|39760.03|39761.37|39761.37|39760.03|39760.03|0
1605108030000|2020-11-11 15:20:30|39767.3|39767.3|39773.24|39773.24|39773.24|39773.24|39765.96|39765.96|0
1605108040000|2020-11-11 15:20:40|39765.96|39765.96|39765.96|39765.96|39765.96|39765.96|39765.96|39765.96|0
1605108060000|2020-11-11 15:21:00|39780.51|39780.51|39780.51|39780.51|39780.51|39780.51|39780.51|39780.51|0
1605108070000|2020-11-11 15:21:10|39783.19|39783.19|39775.92|39775.92|39790.46|39790.46|39775.92|39775.92|0
1605108080000|2020-11-11 15:21:20|39790.46|39790.46|39783.19|39783.19|39790.46|39790.46|39783.19|39783.19|0
1605108100000|2020-11-11 15:21:40|39790.46|39790.46|39790.46|39790.46|39790.46|39790.46|39790.46|39790.46|0
1605108110000|2020-11-11 15:21:50|39789.12|39789.12|39789.12|39789.12|39789.12|39789.12|39789.12|39789.12|0
1605108120000|2020-11-11 15:22:00|39781.85|39781.85|39781.85|39781.85|39781.85|39781.85|39781.85|39781.85|0
1605108130000|2020-11-11 15:22:10|39783.19|39783.19|39799.08|39799.08|39799.08|39799.08|39783.19|39783.19|0
1605108140000|2020-11-11 15:22:20|39813.62|39813.62|39813.62|39813.62|39813.62|39813.62|39813.62|39813.62|0
1605108150000|2020-11-11 15:22:30|39799.08|39799.08|39799.08|39799.08|39799.08|39799.08|39799.08|39799.08|0
1605108160000|2020-11-11 15:22:40|39797.74|39797.74|39789.12|39789.12|39797.74|39797.74|39789.12|39789.12|0
1605108180000|2020-11-11 15:23:00|39796.4|39796.4|39796.4|39796.4|39796.4|39796.4|39796.4|39796.4|0
1605108210000|2020-11-11 15:23:30|39793.72|39793.72|39793.72|39793.72|39793.72|39793.72|39793.72|39793.72|0
1605108220000|2020-11-11 15:23:40|39786.45|39786.45|39785.11|39785.11|39786.45|39786.45|39785.11|39785.11|0
1605108250000|2020-11-11 15:24:10|39777.83|39777.83|39793.72|39793.72|39793.72|39793.72|39777.83|39777.83|0
1605108260000|2020-11-11 15:24:20|39800.99|39800.99|39800.99|39800.99|39808.27|39808.27|39793.72|39793.72|0
1605108270000|2020-11-11 15:24:30|39798.32|39798.32|39796.98|39796.98|39798.32|39798.32|39789.7|39789.7|0
1605108280000|2020-11-11 15:24:40|39804.25|39804.25|39789.7|39789.7|39804.25|39804.25|39789.7|39789.7|0
1605108290000|2020-11-11 15:24:50|39787.03|39787.03|39775.16|39775.16|39789.7|39789.7|39775.16|39775.16|0
1605108300000|2020-11-11 15:25:00|39767.88|39767.88|39775.16|39775.16|39782.43|39782.43|39760.61|39760.61|0
1605108310000|2020-11-11 15:25:10|39773.82|39773.82|39773.82|39773.82|39773.82|39773.82|39766.54|39766.54|0
1605108320000|2020-11-11 15:25:20|39781.09|39781.09|39788.37|39788.37|39788.37|39788.37|39781.09|39781.09|0
1605108340000|2020-11-11 15:25:40|39787.03|39787.03|39787.03|39787.03|39787.03|39787.03|39787.03|39787.03|0
1605108360000|2020-11-11 15:26:00|39794.3|39794.3|39787.03|39787.03|39794.3|39794.3|39779.75|39779.75|0
1605108380000|2020-11-11 15:26:20|39779.75|39779.75|39779.75|39779.75|39779.75|39779.75|39779.75|39779.75|0
1605108390000|2020-11-11 15:26:30|39778.42|39778.42|39778.42|39778.42|39778.42|39778.42|39778.42|39778.42|0
1605108400000|2020-11-11 15:26:40|39775.74|39775.74|39774.4|39774.4|39775.74|39775.74|39774.4|39774.4|0
1605108410000|2020-11-11 15:26:50|39759.85|39759.85|39759.85|39759.85|39759.85|39759.85|39759.85|39759.85|0
1605108430000|2020-11-11 15:27:10|39757.17|39757.17|39741.29|39741.29|39757.17|39757.17|39741.29|39741.29|0
1605108440000|2020-11-11 15:27:20|39748.56|39748.56|39763.11|39763.11|39763.11|39763.11|39741.29|39741.29|0
1605108450000|2020-11-11 15:27:30|39755.84|39755.84|39755.84|39755.84|39755.84|39755.84|39755.84|39755.84|0
1605108460000|2020-11-11 15:27:40|39748.56|39748.56|39757.17|39757.17|39757.17|39757.17|39741.29|39741.29|0
1605108470000|2020-11-11 15:27:50|39749.9|39749.9|39749.9|39749.9|39749.9|39749.9|39749.9|39749.9|0
1605108500000|2020-11-11 15:28:20|39757.17|39757.17|39752.58|39752.58|39759.85|39759.85|39752.58|39752.58|0
1605108510000|2020-11-11 15:28:30|39759.85|39759.85|39752.58|39752.58|39759.85|39759.85|39752.58|39752.58|0
1605108520000|2020-11-11 15:28:40|39753.92|39753.92|39755.25|39755.25|39761.19|39761.19|39753.92|39753.92|0
1605108540000|2020-11-11 15:29:00|39762.53|39762.53|39755.25|39755.25|39762.53|39762.53|39755.25|39755.25|0
1605108560000|2020-11-11 15:29:20|39769.8|39769.8|39787.03|39787.03|39787.03|39787.03|39769.8|39769.8|0
1605108570000|2020-11-11 15:29:30|39788.37|39788.37|39788.37|39788.37|39788.37|39788.37|39788.37|39788.37|0
1605108580000|2020-11-11 15:29:40|39802.91|39802.91|39802.91|39802.91|39802.91|39802.91|39802.91|39802.91|0
1605108590000|2020-11-11 15:29:50|39810.19|39810.19|39810.19|39810.19|39810.19|39810.19|39810.19|39810.19|0
1605108600000|2020-11-11 15:30:00|39817.46|39817.46|39810.19|39810.19|39817.46|39817.46|39810.19|39810.19|0
1605108610000|2020-11-11 15:30:10|39811.53|39811.53|39811.53|39811.53|39811.53|39811.53|39811.53|39811.53|0
1605108620000|2020-11-11 15:30:20|39812.87|39812.87|39826.07|39826.07|39827.41|39827.41|39812.87|39812.87|0
1605108630000|2020-11-11 15:30:30|39818.8|39818.8|39817.46|39817.46|39824.74|39824.74|39810.19|39810.19|0
1605108640000|2020-11-11 15:30:40|39816.12|39816.12|39816.12|39816.12|39816.12|39816.12|39816.12|39816.12|0
1605108650000|2020-11-11 15:30:50|39814.78|39814.78|39812.11|39812.11|39820.72|39820.72|39812.11|39812.11|0
1605108680000|2020-11-11 15:31:20|39810.77|39810.77|39810.77|39810.77|39810.77|39810.77|39810.77|39810.77|0
1605108690000|2020-11-11 15:31:30|39809.43|39809.43|39805.41|39805.41|39809.43|39809.43|39798.14|39798.14|0
1605108700000|2020-11-11 15:31:40|39798.14|39798.14|39799.48|39799.48|39799.48|39799.48|39798.14|39798.14|0
1605108710000|2020-11-11 15:31:50|39814.03|39814.03|39814.03|39814.03|39814.03|39814.03|39814.03|39814.03|0
1605108720000|2020-11-11 15:32:00|39818.04|39818.04|39818.04|39818.04|39818.04|39818.04|39818.04|39818.04|0
1605108730000|2020-11-11 15:32:10|39810.77|39810.77|39810.77|39810.77|39810.77|39810.77|39810.77|39810.77|0
1605108740000|2020-11-11 15:32:20|39803.49|39803.49|39803.49|39803.49|39803.49|39803.49|39803.49|39803.49|0
1605108750000|2020-11-11 15:32:30|39796.22|39796.22|39792.21|39792.21|39796.22|39796.22|39788.95|39788.95|0
1605108760000|2020-11-11 15:32:40|39799.48|39799.48|39799.48|39799.48|39799.48|39799.48|39799.48|39799.48|0
1605108770000|2020-11-11 15:32:50|39798.14|39798.14|39799.48|39799.48|39799.48|39799.48|39796.8|39796.8|0
1605108780000|2020-11-11 15:33:00|39792.21|39792.21|39792.21|39792.21|39792.21|39792.21|39792.21|39792.21|0
1605108790000|2020-11-11 15:33:10|39799.48|39799.48|39799.48|39799.48|39799.48|39799.48|39799.48|39799.48|0
1605108800000|2020-11-11 15:33:20|39792.21|39792.21|39799.48|39799.48|39799.48|39799.48|39792.21|39792.21|0
1605108830000|2020-11-11 15:33:50|39792.21|39792.21|39792.21|39792.21|39792.21|39792.21|39792.21|39792.21|0
1605108860000|2020-11-11 15:34:20|39784.93|39784.93|39784.93|39784.93|39784.93|39784.93|39784.93|39784.93|0
1605108870000|2020-11-11 15:34:30|39777.66|39777.66|39777.66|39777.66|39777.66|39777.66|39777.66|39777.66|0
1605108880000|2020-11-11 15:34:40|39770.38|39770.38|39773.06|39773.06|39773.06|39773.06|39770.38|39770.38|0
1605108900000|2020-11-11 15:35:00|39780.33|39780.33|39780.33|39780.33|39780.33|39780.33|39780.33|39780.33|0
1605108910000|2020-11-11 15:35:10|39773.06|39773.06|39773.06|39773.06|39780.33|39780.33|39773.06|39773.06|0
1605108930000|2020-11-11 15:35:30|39780.33|39780.33|39780.33|39780.33|39780.33|39780.33|39780.33|39780.33|0
1605108940000|2020-11-11 15:35:40|39781.67|39781.67|39781.67|39781.67|39781.67|39781.67|39774.4|39774.4|0
1605108950000|2020-11-11 15:35:50|39784.35|39784.35|39774.4|39774.4|39784.35|39784.35|39774.4|39774.4|0
1605108960000|2020-11-11 15:36:00|39775.74|39775.74|39783.01|39783.01|39783.01|39783.01|39775.74|39775.74|0
1605108970000|2020-11-11 15:36:10|39790.29|39790.29|39788.95|39788.95|39790.29|39790.29|39788.95|39788.95|0
1605108980000|2020-11-11 15:36:20|39787.61|39787.61|39786.27|39786.27|39787.61|39787.61|39786.27|39786.27|0
1605108990000|2020-11-11 15:36:30|39779|39779|39777.66|39777.66|39779|39779|39777.66|39777.66|0
1605109020000|2020-11-11 15:37:00|39777.25|39777.25|39777.66|39777.66|39777.66|39777.66|39777.25|39777.25|0
1605109030000|2020-11-11 15:37:10|39792.21|39792.21|39784.93|39784.93|39792.21|39792.21|39784.93|39784.93|0
1605109040000|2020-11-11 15:37:20|39786.27|39786.27|39786.27|39786.27|39787.61|39787.61|39786.27|39786.27|0
1605109050000|2020-11-11 15:37:30|39794.88|39794.88|39802.16|39802.16|39802.16|39802.16|39794.88|39794.88|0
1605109070000|2020-11-11 15:37:50|39804.83|39804.83|39804.83|39804.83|39804.83|39804.83|39804.83|39804.83|0
1605109090000|2020-11-11 15:38:10|39807.51|39807.51|39807.51|39807.51|39807.51|39807.51|39807.51|39807.51|0
1605109110000|2020-11-11 15:38:30|39810.19|39810.19|39810.19|39810.19|39810.19|39810.19|39810.19|39810.19|0
1605109120000|2020-11-11 15:38:40|39817.46|39817.46|39808.85|39808.85|39817.46|39817.46|39808.85|39808.85|0
1605109140000|2020-11-11 15:39:00|39801.58|39801.58|39801.58|39801.58|39801.58|39801.58|39801.58|39801.58|0
1605109150000|2020-11-11 15:39:10|39800.24|39800.24|39800.24|39800.24|39800.24|39800.24|39800.24|39800.24|0
1605109190000|2020-11-11 15:39:50|39797.56|39797.56|39797.56|39797.56|39797.56|39797.56|39797.56|39797.56|0
1605109200000|2020-11-11 15:40:00|39796.22|39796.22|39803.49|39803.49|39803.49|39803.49|39796.22|39796.22|0
1605109230000|2020-11-11 15:40:30|39804.83|39804.83|39816.12|39816.12|39816.12|39816.12|39804.83|39804.83|0
1605109240000|2020-11-11 15:40:40|39817.46|39817.46|39818.8|39818.8|39818.8|39818.8|39817.46|39817.46|0
1605109260000|2020-11-11 15:41:00|39833.35|39833.35|39840.62|39840.62|39840.62|39840.62|39833.35|39833.35|0
1605109270000|2020-11-11 15:41:10|39833.35|39833.35|39832.94|39832.94|39833.35|39833.35|39832.94|39832.94|0
1605109280000|2020-11-11 15:41:20|39833.35|39833.35|39838.7|39838.7|39838.7|39838.7|39833.35|39833.35|0
1605109290000|2020-11-11 15:41:30|39840.04|39840.04|39840.04|39840.04|39840.04|39840.04|39840.04|39840.04|0
1605109300000|2020-11-11 15:41:40|39842.72|39842.72|39842.72|39842.72|39842.72|39842.72|39842.72|39842.72|0
1605109310000|2020-11-11 15:41:50|39828.17|39828.17|39828.17|39828.17|39828.17|39828.17|39828.17|39828.17|0
1605109320000|2020-11-11 15:42:00|39824.15|39824.15|39828.75|39828.75|39828.75|39828.75|39821.48|39821.48|0
1605109330000|2020-11-11 15:42:10|39830.09|39830.09|39828.75|39828.75|39830.09|39830.09|39828.75|39828.75|0
1605109370000|2020-11-11 15:42:50|39836.03|39836.03|39831.43|39831.43|39836.03|39836.03|39828.75|39828.75|0
1605109380000|2020-11-11 15:43:00|39830.09|39830.09|39828.75|39828.75|39830.09|39830.09|39828.75|39828.75|0
1605109390000|2020-11-11 15:43:10|39829.38|39829.38|39829.38|39829.38|39829.38|39829.38|39829.38|39829.38|0
1605109400000|2020-11-11 15:43:20|39836.65|39836.65|39843.93|39843.93|39843.93|39843.93|39836.65|39836.65|0
1605109410000|2020-11-11 15:43:30|39851.2|39851.2|39851.2|39851.2|39851.2|39851.2|39851.2|39851.2|0
1605109440000|2020-11-11 15:44:00|39852.54|39852.54|39865.75|39865.75|39865.75|39865.75|39851.2|39851.2|0
1605109450000|2020-11-11 15:44:10|39858.48|39858.48|39858.48|39858.48|39858.48|39858.48|39858.48|39858.48|0
1605109470000|2020-11-11 15:44:30|39859.81|39859.81|39890.25|39890.25|39890.25|39890.25|39859.81|39859.81|0
1605109480000|2020-11-11 15:44:40|39882.97|39882.97|39882.97|39882.97|39882.97|39882.97|39882.97|39882.97|0
1605109500000|2020-11-11 15:45:00|39897.52|39897.52|39890.25|39890.25|39897.52|39897.52|39882.97|39882.97|0
1605109510000|2020-11-11 15:45:10|39891.59|39891.59|39906.76|39906.76|39906.76|39906.76|39890.25|39890.25|0
1605109520000|2020-11-11 15:45:20|39905.42|39905.42|39911.36|39911.36|39911.36|39911.36|39896.81|39896.81|0
1605109530000|2020-11-11 15:45:30|39904.09|39904.09|39911.36|39911.36|39911.36|39911.36|39904.09|39904.09|0
1605109540000|2020-11-11 15:45:40|39904.09|39904.09|39896.81|39896.81|39904.09|39904.09|39896.81|39896.81|0
1605109550000|2020-11-11 15:45:50|39899.49|39899.49|39899.49|39899.49|39899.49|39899.49|39899.49|39899.49|0
1605109560000|2020-11-11 15:46:00|39900.83|39900.83|39900.83|39900.83|39900.83|39900.83|39900.83|39900.83|0
1605109570000|2020-11-11 15:46:10|39898.15|39898.15|39898.15|39898.15|39898.15|39898.15|39898.15|39898.15|0
1605109580000|2020-11-11 15:46:20|39883.6|39883.6|39899.49|39899.49|39899.49|39899.49|39883.6|39883.6|0
1605109590000|2020-11-11 15:46:30|39899.08|39899.08|39901.76|39901.76|39901.76|39901.76|39899.08|39899.08|0
1605109610000|2020-11-11 15:46:50|39902.17|39902.17|39904.84|39904.84|39910.78|39910.78|39902.17|39902.17|0
1605109630000|2020-11-11 15:47:10|39902.17|39902.17|39904.84|39904.84|39904.84|39904.84|39900.83|39900.83|0
1605109640000|2020-11-11 15:47:20|39919.39|39919.39|39926.66|39926.66|39926.66|39926.66|39919.39|39919.39|0
1605109650000|2020-11-11 15:47:30|39919.39|39919.39|39922.07|39922.07|39922.07|39922.07|39904.84|39904.84|0
1605109660000|2020-11-11 15:47:40|39936.62|39936.62|39952.5|39952.5|39952.5|39952.5|39929.34|39929.34|0
1605109670000|2020-11-11 15:47:50|39945.23|39945.23|39945.23|39945.23|39945.23|39945.23|39937.95|39937.95|0
1605109680000|2020-11-11 15:48:00|39942.55|39942.55|39941.21|39941.21|39942.55|39942.55|39941.21|39941.21|0
1605109690000|2020-11-11 15:48:10|39955.76|39955.76|39955.76|39955.76|39955.76|39955.76|39955.76|39955.76|0
1605109700000|2020-11-11 15:48:20|39958.44|39958.44|39958.44|39958.44|39972.99|39972.99|39958.44|39958.44|0
1605109710000|2020-11-11 15:48:30|39951.16|39951.16|39951.16|39951.16|39951.16|39951.16|39951.16|39951.16|0
1605109720000|2020-11-11 15:48:40|39958.44|39958.44|39958.44|39958.44|39958.44|39958.44|39958.44|39958.44|0
1605109730000|2020-11-11 15:48:50|39959.78|39959.78|39959.78|39959.78|39959.78|39959.78|39959.78|39959.78|0
1605109740000|2020-11-11 15:49:00|39961.11|39961.11|39959.78|39959.78|39961.11|39961.11|39959.78|39959.78|0
1605109750000|2020-11-11 15:49:10|39967.05|39967.05|39974.32|39974.32|39974.32|39974.32|39967.05|39967.05|0
1605109760000|2020-11-11 15:49:20|39967.05|39967.05|39967.05|39967.05|39967.05|39967.05|39967.05|39967.05|0
1605109770000|2020-11-11 15:49:30|39968.39|39968.39|39961.11|39961.11|39968.39|39968.39|39961.11|39961.11|0
1605109780000|2020-11-11 15:49:40|39953.84|39953.84|39961.74|39961.74|39961.74|39961.74|39953.84|39953.84|0
1605109790000|2020-11-11 15:49:50|39947.19|39947.19|39929.97|39929.97|39947.19|39947.19|39929.97|39929.97|0
1605109810000|2020-11-11 15:50:10|39944.52|39944.52|39961.74|39961.74|39961.74|39961.74|39944.52|39944.52|0
1605109820000|2020-11-11 15:50:20|39954.47|39954.47|39954.47|39954.47|39954.47|39954.47|39954.47|39954.47|0
1605109840000|2020-11-11 15:50:40|39955.81|39955.81|39955.81|39955.81|39955.81|39955.81|39955.81|39955.81|0
1605109850000|2020-11-11 15:50:50|39963.08|39963.08|39970.36|39970.36|39970.36|39970.36|39963.08|39963.08|0
1605109860000|2020-11-11 15:51:00|39971.69|39971.69|39987.58|39987.58|39987.58|39987.58|39971.69|39971.69|0
1605109870000|2020-11-11 15:51:10|39986.24|39986.24|39986.24|39986.24|39986.24|39986.24|39986.24|39986.24|0
1605109880000|2020-11-11 15:51:20|39986.87|39986.87|39985.53|39985.53|39986.87|39986.87|39985.53|39985.53|0
1605109890000|2020-11-11 15:51:30|39978.26|39978.26|39968.31|39968.31|39978.26|39978.26|39968.31|39968.31|0
1605109900000|2020-11-11 15:51:40|39975.58|39975.58|39976.92|39976.92|39976.92|39976.92|39975.58|39975.58|0
1605109910000|2020-11-11 15:51:50|39969.64|39969.64|39969.64|39969.64|39969.64|39969.64|39969.64|39969.64|0
1605109920000|2020-11-11 15:52:00|39966.97|39966.97|39966.97|39966.97|39966.97|39966.97|39966.97|39966.97|0
1605109940000|2020-11-11 15:52:20|39965.63|39965.63|39965.63|39965.63|39965.63|39965.63|39965.63|39965.63|0
1605109970000|2020-11-11 15:52:50|39958.35|39958.35|39957.02|39957.02|39958.35|39958.35|39957.02|39957.02|0
1605109980000|2020-11-11 15:53:00|39964.29|39964.29|39971.56|39971.56|39971.56|39971.56|39964.29|39964.29|0
1605110000000|2020-11-11 15:53:20|39972.9|39972.9|39972.9|39972.9|39972.9|39972.9|39972.9|39972.9|0
1605110010000|2020-11-11 15:53:30|39974.24|39974.24|39974.24|39974.24|39974.24|39974.24|39974.24|39974.24|0
1605110020000|2020-11-11 15:53:40|39966.97|39966.97|39958.35|39958.35|39966.97|39966.97|39958.35|39958.35|0
1605110040000|2020-11-11 15:54:00|39965.63|39965.63|39966.97|39966.97|39966.97|39966.97|39965.63|39965.63|0
1605110060000|2020-11-11 15:54:20|39959.69|39959.69|39959.69|39959.69|39959.69|39959.69|39959.69|39959.69|0
1605110080000|2020-11-11 15:54:40|39957.02|39957.02|39955.68|39955.68|39957.02|39957.02|39948.4|39948.4|0
1605110090000|2020-11-11 15:54:50|39957.02|39957.02|39957.02|39957.02|39957.02|39957.02|39957.02|39957.02|0
1605110100000|2020-11-11 15:55:00|39964.29|39964.29|39965.63|39965.63|39965.63|39965.63|39964.29|39964.29|0
1605110110000|2020-11-11 15:55:10|39972.9|39972.9|39980.18|39980.18|39980.18|39980.18|39972.9|39972.9|0
1605110120000|2020-11-11 15:55:20|39979.77|39979.77|39951.08|39951.08|39979.77|39979.77|39950.68|39950.68|0
1605110130000|2020-11-11 15:55:30|39943.81|39943.81|39943.4|39943.4|39943.81|39943.81|39943.4|39943.4|0
1605110140000|2020-11-11 15:55:40|39943.81|39943.81|39945.15|39945.15|39945.15|39945.15|39943.81|39943.81|0
1605110150000|2020-11-11 15:55:50|39946.48|39946.48|39947.82|39947.82|39947.82|39947.82|39946.48|39946.48|0
1605110160000|2020-11-11 15:56:00|39955.1|39955.1|39950.5|39950.5|39965.05|39965.05|39950.5|39950.5|0
1605110180000|2020-11-11 15:56:20|39949.16|39949.16|39970.98|39970.98|39970.98|39970.98|39949.16|39949.16|0
1605110190000|2020-11-11 15:56:30|39972.32|39972.32|39972.32|39972.32|39972.32|39972.32|39972.32|39972.32|0
1605110200000|2020-11-11 15:56:40|39973.66|39973.66|39975|39975|39975|39975|39973.66|39973.66|0
1605110210000|2020-11-11 15:56:50|39967.73|39967.73|39975|39975|39975|39975|39967.73|39967.73|0
1605110220000|2020-11-11 15:57:00|39989.55|39989.55|39982.27|39982.27|39996.82|39996.82|39982.27|39982.27|0
1605110230000|2020-11-11 15:57:10|39975|39975|39989.55|39989.55|39989.55|39989.55|39975|39975|0
1605110240000|2020-11-11 15:57:20|39975|39975|39975|39975|39975|39975|39975|39975|0
1605110250000|2020-11-11 15:57:30|39967.73|39967.73|39966.39|39966.39|39967.73|39967.73|39966.39|39966.39|0
1605110260000|2020-11-11 15:57:40|39959.11|39959.11|39967.73|39967.73|39969.06|39969.06|39959.11|39959.11|0
1605110270000|2020-11-11 15:57:50|39969.06|39969.06|39969.06|39969.06|39970.4|39970.4|39969.06|39969.06|0
1605110310000|2020-11-11 15:58:30|39971.74|39971.74|39947.24|39947.24|39971.74|39971.74|39947.24|39947.24|0
1605110330000|2020-11-11 15:58:50|39954.52|39954.52|39954.52|39954.52|39954.52|39954.52|39954.52|39954.52|0
1605110340000|2020-11-11 15:59:00|39951.84|39951.84|39951.84|39951.84|39951.84|39951.84|39951.84|39951.84|0
1605110350000|2020-11-11 15:59:10|39959.11|39959.11|39963.71|39963.71|39966.39|39966.39|39959.11|39959.11|0
1605110370000|2020-11-11 15:59:30|39961.03|39961.03|39966.97|39966.97|39966.97|39966.97|39959.69|39959.69|0
1605110380000|2020-11-11 15:59:40|39974.24|39974.24|39974.24|39974.24|39974.24|39974.24|39974.24|39974.24|0
1605110390000|2020-11-11 15:59:50|39972.9|39972.9|39969.82|39969.82|39972.9|39972.9|39969.82|39969.82|0
1605110400000|2020-11-11 16:00:00|39962.55|39962.55|39963.13|39963.13|39971.16|39971.16|39962.55|39962.55|0
1605110410000|2020-11-11 16:00:10|39964.47|39964.47|39968.48|39968.48|39968.48|39968.48|39964.47|39964.47|0
1605110440000|2020-11-11 16:00:40|39968.89|39968.89|39976.16|39976.16|39976.16|39976.16|39968.89|39968.89|0
1605110450000|2020-11-11 16:00:50|39983.43|39983.43|39983.43|39983.43|39983.43|39983.43|39983.43|39983.43|0
1605110460000|2020-11-11 16:01:00|39997.98|39997.98|39997.98|39997.98|39997.98|39997.98|39997.98|39997.98|0
1605110480000|2020-11-11 16:01:20|40012.53|40012.53|40005.26|40005.26|40012.53|40012.53|40005.26|40005.26|0
1605110490000|2020-11-11 16:01:30|39997.98|39997.98|39997.98|39997.98|39997.98|39997.98|39997.98|39997.98|0
1605110510000|2020-11-11 16:01:50|40002|40002|40003.34|40003.34|40003.34|40003.34|40002|40002|0
1605110520000|2020-11-11 16:02:00|40006.01|40006.01|40006.01|40006.01|40006.01|40006.01|40006.01|40006.01|0
1605110530000|2020-11-11 16:02:10|40004.68|40004.68|39981.52|39981.52|40004.68|40004.68|39981.52|39981.52|0
1605110540000|2020-11-11 16:02:20|39996.06|39996.06|39999.67|39999.67|40000.08|40000.08|39996.06|39996.06|0
1605110560000|2020-11-11 16:02:40|40006.95|40006.95|40000.08|40000.08|40014.22|40014.22|39999.67|39999.67|0
1605110570000|2020-11-11 16:02:50|39992.8|39992.8|39991.47|39991.47|39992.8|39992.8|39991.47|39991.47|0
1605110580000|2020-11-11 16:03:00|39998.74|39998.74|40000.08|40000.08|40000.08|40000.08|39998.74|39998.74|0
1605110590000|2020-11-11 16:03:10|39999.45|39999.45|39998.11|39998.11|39999.45|39999.45|39998.11|39998.11|0
1605110600000|2020-11-11 16:03:20|39997.48|39997.48|39996.86|39996.86|39997.48|39997.48|39996.86|39996.86|0
1605110610000|2020-11-11 16:03:30|39995.52|39995.52|39995.52|39995.52|39995.52|39995.52|39994.18|39994.18|0
1605110620000|2020-11-11 16:03:40|39996.86|39996.86|39996.86|39996.86|39996.86|39996.86|39996.86|39996.86|0
1605110630000|2020-11-11 16:03:50|39996.45|39996.45|39996.86|39996.86|39996.86|39996.86|39996.45|39996.45|0
1605110650000|2020-11-11 16:04:10|40004.13|40004.13|40004.13|40004.13|40004.13|40004.13|40004.13|40004.13|0
1605110660000|2020-11-11 16:04:20|40005.47|40005.47|39998.19|39998.19|40005.47|40005.47|39998.19|39998.19|0
1605110670000|2020-11-11 16:04:30|39989.58|39989.58|39982.31|39982.31|39989.58|39989.58|39982.31|39982.31|0
1605110680000|2020-11-11 16:04:40|39975.03|39975.03|39982.31|39982.31|39982.31|39982.31|39975.03|39975.03|0
1605110690000|2020-11-11 16:04:50|39980.97|39980.97|39979.63|39979.63|39980.97|39980.97|39979.63|39979.63|0
1605110700000|2020-11-11 16:05:00|39980.97|39980.97|39980.97|39980.97|39980.97|39980.97|39980.97|39980.97|0
1605110710000|2020-11-11 16:05:10|39973.7|39973.7|39973.7|39973.7|39980.97|39980.97|39973.7|39973.7|0
1605110740000|2020-11-11 16:05:40|39975.03|39975.03|39975.03|39975.03|39975.03|39975.03|39975.03|39975.03|0
1605110760000|2020-11-11 16:06:00|39973.7|39973.7|39973.7|39973.7|39973.7|39973.7|39973.7|39973.7|0
1605110770000|2020-11-11 16:06:10|39980.97|39980.97|39982.31|39982.31|39982.31|39982.31|39975.03|39975.03|0
1605110780000|2020-11-11 16:06:20|39975.03|39975.03|39960.49|39960.49|39975.03|39975.03|39960.49|39960.49|0
1605110790000|2020-11-11 16:06:30|39967.76|39967.76|39960.49|39960.49|39967.76|39967.76|39960.49|39960.49|0
1605110820000|2020-11-11 16:07:00|39959.15|39959.15|39950.54|39950.54|39959.15|39959.15|39950.54|39950.54|0
1605110830000|2020-11-11 16:07:10|39951.87|39951.87|39951.87|39951.87|39951.87|39951.87|39951.87|39951.87|0
1605110840000|2020-11-11 16:07:20|39959.15|39959.15|39951.87|39951.87|39959.15|39959.15|39951.87|39951.87|0
1605110850000|2020-11-11 16:07:30|39959.15|39959.15|39966.42|39966.42|39966.42|39966.42|39959.15|39959.15|0
1605110860000|2020-11-11 16:07:40|39951.87|39951.87|39959.78|39959.78|39966.42|39966.42|39951.87|39951.87|0
1605110870000|2020-11-11 16:07:50|39962.45|39962.45|39955.18|39955.18|39962.45|39962.45|39955.18|39955.18|0
1605110880000|2020-11-11 16:08:00|39962.45|39962.45|39962.45|39962.45|39962.45|39962.45|39962.45|39962.45|0
1605110890000|2020-11-11 16:08:10|39955.18|39955.18|39955.18|39955.18|39955.18|39955.18|39955.18|39955.18|0
1605110900000|2020-11-11 16:08:20|39957.86|39957.86|39959.47|39959.47|39965.53|39965.53|39957.86|39957.86|0
1605110910000|2020-11-11 16:08:30|39960.81|39960.81|39965.66|39965.66|39965.66|39965.66|39960.81|39960.81|0
1605110920000|2020-11-11 16:08:40|39958.39|39958.39|39966.73|39966.73|39974|39974|39958.39|39958.39|0
1605110930000|2020-11-11 16:08:50|39959.46|39959.46|39966.73|39966.73|39966.73|39966.73|39959.46|39959.46|0
1605110940000|2020-11-11 16:09:00|39959.46|39959.46|39959.46|39959.46|39959.46|39959.46|39959.46|39959.46|0
1605110950000|2020-11-11 16:09:10|39952.18|39952.18|39929.02|39929.02|39952.18|39952.18|39929.02|39929.02|0
1605110960000|2020-11-11 16:09:20|39927.68|39927.68|39919.07|39919.07|39933.62|39933.62|39919.07|39919.07|0
1605110970000|2020-11-11 16:09:30|39926.35|39926.35|39940.9|39940.9|39940.9|39940.9|39926.35|39926.35|0
1605110980000|2020-11-11 16:09:40|39938.07|39938.07|39935.82|39935.82|39938.07|39938.07|39935.82|39935.82|0
1605110990000|2020-11-11 16:09:50|39950.37|39950.37|39956.02|39956.02|39956.02|39956.02|39941.48|39941.48|0
1605111000000|2020-11-11 16:10:00|39948.75|39948.75|39944.15|39944.15|39948.75|39948.75|39941.48|39941.48|0
1605111010000|2020-11-11 16:10:10|39943.53|39943.53|39943.53|39943.53|39943.53|39943.53|39943.53|39943.53|0
1605111020000|2020-11-11 16:10:20|39950.8|39950.8|39965.35|39965.35|39965.35|39965.35|39950.8|39950.8|0
1605111040000|2020-11-11 16:10:40|39966.69|39966.69|39966.69|39966.69|39966.69|39966.69|39966.69|39966.69|0
1605111050000|2020-11-11 16:10:50|39973.96|39973.96|39981.23|39981.23|39981.23|39981.23|39973.96|39973.96|0
1605111060000|2020-11-11 16:11:00|39988.51|39988.51|39979.9|39979.9|39988.51|39988.51|39979.9|39979.9|0
1605111070000|2020-11-11 16:11:10|39972.62|39972.62|39973.96|39973.96|39973.96|39973.96|39972.62|39972.62|0
1605111080000|2020-11-11 16:11:20|39966.69|39966.69|39959.41|39959.41|39966.69|39966.69|39959.41|39959.41|0
1605111090000|2020-11-11 16:11:30|39966.69|39966.69|39975.3|39975.3|39975.3|39975.3|39966.69|39966.69|0
1605111100000|2020-11-11 16:11:40|39968.02|39968.02|39967.62|39967.62|39968.02|39968.02|39967.62|39967.62|0
1605111110000|2020-11-11 16:11:50|39960.35|39960.35|39960.35|39960.35|39960.35|39960.35|39960.35|39960.35|0
1605111120000|2020-11-11 16:12:00|39953.07|39953.07|39954.82|39954.82|39954.82|39954.82|39953.07|39953.07|0
1605111130000|2020-11-11 16:12:10|39947.54|39947.54|39947.54|39947.54|39947.54|39947.54|39947.54|39947.54|0
1605111140000|2020-11-11 16:12:20|39954.82|39954.82|39954.82|39954.82|39954.82|39954.82|39954.82|39954.82|0
1605111150000|2020-11-11 16:12:30|39956.15|39956.15|39947.54|39947.54|39956.15|39956.15|39947.54|39947.54|0
1605111160000|2020-11-11 16:12:40|39940.27|39940.27|39938.93|39938.93|39940.27|39940.27|39938.93|39938.93|0
1605111180000|2020-11-11 16:13:00|39940.27|39940.27|39947.54|39947.54|39947.54|39947.54|39940.27|39940.27|0
1605111190000|2020-11-11 16:13:10|39940.27|39940.27|39949.97|39949.97|39949.97|39949.97|39940.27|39940.27|0
1605111210000|2020-11-11 16:13:30|39948.63|39948.63|39948.63|39948.63|39948.63|39948.63|39941.36|39941.36|0
1605111220000|2020-11-11 16:13:40|39952.67|39952.67|39952.67|39952.67|39952.67|39952.67|39952.67|39952.67|0
1605111230000|2020-11-11 16:13:50|39959.95|39959.95|39967.22|39967.22|39967.22|39967.22|39959.95|39959.95|0
1605111240000|2020-11-11 16:14:00|39966.01|39966.01|39958.73|39958.73|39966.01|39966.01|39958.73|39958.73|0
1605111250000|2020-11-11 16:14:10|39951.46|39951.46|39951.46|39951.46|39951.46|39951.46|39951.46|39951.46|0
1605111260000|2020-11-11 16:14:20|39944.19|39944.19|39945.4|39945.4|39945.4|39945.4|39944.19|39944.19|0
1605111270000|2020-11-11 16:14:30|39952.67|39952.67|39954.01|39954.01|39954.01|39954.01|39952.67|39952.67|0
1605111280000|2020-11-11 16:14:40|39954.42|39954.42|39955.75|39955.75|39955.75|39955.75|39954.42|39954.42|0
1605111290000|2020-11-11 16:14:50|39957.09|39957.09|39942.55|39942.55|39957.09|39957.09|39935.27|39935.27|0
1605111300000|2020-11-11 16:15:00|39935.27|39935.27|39935.27|39935.27|39935.27|39935.27|39935.27|39935.27|0
1605111310000|2020-11-11 16:15:10|39933.93|39933.93|39903.5|39903.5|39933.93|39933.93|39903.5|39903.5|0
1605111330000|2020-11-11 16:15:30|39902.16|39902.16|39908.1|39908.1|39908.1|39908.1|39900.82|39900.82|0
1605111340000|2020-11-11 16:15:40|39906.76|39906.76|39899.48|39899.48|39906.76|39906.76|39898.14|39898.14|0
1605111360000|2020-11-11 16:16:00|39892.21|39892.21|39899.48|39899.48|39899.48|39899.48|39892.21|39892.21|0
1605111370000|2020-11-11 16:16:10|39898.14|39898.14|39896.18|39896.18|39898.14|39898.14|39896.18|39896.18|0
1605111380000|2020-11-11 16:16:20|39890.24|39890.24|39890.24|39890.24|39890.24|39890.24|39890.24|39890.24|0
1605111400000|2020-11-11 16:16:40|39889.03|39889.03|39885.67|39885.67|39889.03|39889.03|39885.67|39885.67|0
1605111410000|2020-11-11 16:16:50|39878.39|39878.39|39871.12|39871.12|39878.39|39878.39|39871.12|39871.12|0
1605111420000|2020-11-11 16:17:00|39873.8|39873.8|39859.25|39859.25|39873.8|39873.8|39859.25|39859.25|0
1605111430000|2020-11-11 16:17:10|39866.52|39866.52|39866.52|39866.52|39866.52|39866.52|39866.52|39866.52|0
1605111440000|2020-11-11 16:17:20|39869.2|39869.2|39869.2|39869.2|39869.2|39869.2|39869.2|39869.2|0
1605111450000|2020-11-11 16:17:30|39870.54|39870.54|39869.2|39869.2|39870.54|39870.54|39869.2|39869.2|0
1605111460000|2020-11-11 16:17:40|39870.41|39870.41|39870.41|39870.41|39870.41|39870.41|39870.41|39870.41|0
1605111470000|2020-11-11 16:17:50|39863.14|39863.14|39863.14|39863.14|39863.14|39863.14|39863.14|39863.14|0
1605111480000|2020-11-11 16:18:00|39864.48|39864.48|39873.09|39873.09|39873.09|39873.09|39864.48|39864.48|0
1605111490000|2020-11-11 16:18:10|39865.82|39865.82|39865.82|39865.82|39865.82|39865.82|39865.82|39865.82|0
1605111500000|2020-11-11 16:18:20|39864.48|39864.48|39870.41|39870.41|39870.41|39870.41|39863.14|39863.14|0
1605111520000|2020-11-11 16:18:40|39877.69|39877.69|39877.69|39877.69|39877.69|39877.69|39877.69|39877.69|0
1605111530000|2020-11-11 16:18:50|39879.03|39879.03|39864.48|39864.48|39880.37|39880.37|39864.48|39864.48|0
1605111540000|2020-11-11 16:19:00|39865.82|39865.82|39865.82|39865.82|39865.82|39865.82|39865.82|39865.82|0
1605111560000|2020-11-11 16:19:20|39858.54|39858.54|39858.54|39858.54|39858.54|39858.54|39858.54|39858.54|0
1605111570000|2020-11-11 16:19:30|39861.22|39861.22|39861.22|39861.22|39861.22|39861.22|39861.22|39861.22|0
1605111580000|2020-11-11 16:19:40|39859.88|39859.88|39852.61|39852.61|39859.88|39859.88|39852.61|39852.61|0
1605111590000|2020-11-11 16:19:50|39851.27|39851.27|39851.27|39851.27|39851.27|39851.27|39851.27|39851.27|0
1605111600000|2020-11-11 16:20:00|39865.82|39865.82|39867.03|39867.03|39867.03|39867.03|39865.82|39865.82|0
1605111610000|2020-11-11 16:20:10|39859.76|39859.76|39852.48|39852.48|39859.76|39859.76|39852.48|39852.48|0
1605111620000|2020-11-11 16:20:20|39851.14|39851.14|39851.14|39851.14|39851.14|39851.14|39851.14|39851.14|0
1605111630000|2020-11-11 16:20:30|39852.48|39852.48|39852.48|39852.48|39852.48|39852.48|39852.48|39852.48|0
1605111660000|2020-11-11 16:21:00|39851.14|39851.14|39859.76|39859.76|39859.76|39859.76|39851.14|39851.14|0
1605111670000|2020-11-11 16:21:10|39867.03|39867.03|39867.03|39867.03|39867.03|39867.03|39867.03|39867.03|0
1605111690000|2020-11-11 16:21:30|39874.3|39874.3|39874.3|39874.3|39874.3|39874.3|39874.3|39874.3|0
1605111700000|2020-11-11 16:21:40|39881.58|39881.58|39881.58|39881.58|39881.58|39881.58|39881.58|39881.58|0
1605111720000|2020-11-11 16:22:00|39880.24|39880.24|39871.63|39871.63|39880.24|39880.24|39871.63|39871.63|0
1605111730000|2020-11-11 16:22:10|39872.97|39872.97|39878.9|39878.9|39878.9|39878.9|39871.63|39871.63|0
1605111740000|2020-11-11 16:22:20|39879.53|39879.53|39879.53|39879.53|39879.53|39879.53|39879.53|39879.53|0
1605111750000|2020-11-11 16:22:30|39880.87|39880.87|39875.21|39875.21|39880.87|39880.87|39875.21|39875.21|0
1605111760000|2020-11-11 16:22:40|39876.55|39876.55|39878.29|39878.29|39878.29|39878.29|39876.55|39876.55|0
1605111770000|2020-11-11 16:22:50|39879.63|39879.63|39879.63|39879.63|39879.63|39879.63|39879.63|39879.63|0
1605111780000|2020-11-11 16:23:00|39872.35|39872.35|39872.76|39872.76|39872.76|39872.76|39872.35|39872.35|0
1605111790000|2020-11-11 16:23:10|39865.48|39865.48|39865.48|39865.48|39865.48|39865.48|39865.48|39865.48|0
1605111800000|2020-11-11 16:23:20|39872.76|39872.76|39881.37|39881.37|39881.37|39881.37|39872.76|39872.76|0
1605111810000|2020-11-11 16:23:30|39874.1|39874.1|39875.31|39875.31|39875.31|39875.31|39874.1|39874.1|0
1605111820000|2020-11-11 16:23:40|39877.99|39877.99|39876.65|39876.65|39879.33|39879.33|39876.65|39876.65|0
1605111830000|2020-11-11 16:23:50|39869.37|39869.37|39863.44|39863.44|39870.71|39870.71|39863.44|39863.44|0
1605111840000|2020-11-11 16:24:00|39860.76|39860.76|39853.49|39853.49|39860.76|39860.76|39853.49|39853.49|0
1605111850000|2020-11-11 16:24:10|39852.15|39852.15|39852.15|39852.15|39853.49|39853.49|39852.15|39852.15|0
1605111860000|2020-11-11 16:24:20|39844.88|39844.88|39843.66|39843.66|39845.28|39845.28|39843.66|39843.66|0
1605111870000|2020-11-11 16:24:30|39850.94|39850.94|39850.94|39850.94|39850.94|39850.94|39850.94|39850.94|0
1605111890000|2020-11-11 16:24:50|39858.21|39858.21|39858.21|39858.21|39858.21|39858.21|39850.94|39850.94|0
1605111900000|2020-11-11 16:25:00|39865.48|39865.48|39875.44|39875.44|39882.71|39882.71|39865.48|39865.48|0
1605111910000|2020-11-11 16:25:10|39876.77|39876.77|39875.44|39875.44|39876.77|39876.77|39874.1|39874.1|0
1605111920000|2020-11-11 16:25:20|39882.71|39882.71|39891.32|39891.32|39891.32|39891.32|39881.37|39881.37|0
1605111930000|2020-11-11 16:25:30|39892.66|39892.66|39899.31|39899.31|39899.93|39899.93|39892.66|39892.66|0
1605111940000|2020-11-11 16:25:40|39900.64|39900.64|39877.48|39877.48|39900.64|39900.64|39877.48|39877.48|0
1605111950000|2020-11-11 16:25:50|39884.76|39884.76|39893.65|39893.65|39893.65|39893.65|39884.76|39884.76|0
1605111960000|2020-11-11 16:26:00|39893.25|39893.25|39901.05|39901.05|39901.05|39901.05|39891.22|39891.22|0
1605111970000|2020-11-11 16:26:10|39908.32|39908.32|39909.66|39909.66|39909.66|39909.66|39908.32|39908.32|0
1605111990000|2020-11-11 16:26:30|39902.39|39902.39|39899.71|39899.71|39902.39|39902.39|39899.71|39899.71|0
1605112000000|2020-11-11 16:26:40|39892.44|39892.44|39885.16|39885.16|39892.44|39892.44|39883.82|39883.82|0
1605112020000|2020-11-11 16:27:00|39892.44|39892.44|39891.1|39891.1|39892.44|39892.44|39891.1|39891.1|0
1605112030000|2020-11-11 16:27:10|39892.44|39892.44|39899.71|39899.71|39899.71|39899.71|39885.16|39885.16|0
1605112060000|2020-11-11 16:27:40|39893.77|39893.77|39893.77|39893.77|39893.77|39893.77|39893.77|39893.77|0
1605112070000|2020-11-11 16:27:50|39901.05|39901.05|39901.05|39901.05|39901.05|39901.05|39901.05|39901.05|0
1605112080000|2020-11-11 16:28:00|39893.77|39893.77|39892.44|39892.44|39893.77|39893.77|39892.44|39892.44|0
1605112100000|2020-11-11 16:28:20|39899.71|39899.71|39900.52|39900.52|39900.52|39900.52|39899.71|39899.71|0
1605112110000|2020-11-11 16:28:30|39907.79|39907.79|39891.91|39891.91|39907.79|39907.79|39891.91|39891.91|0
1605112120000|2020-11-11 16:28:40|39892.53|39892.53|39901.15|39901.15|39901.15|39901.15|39892.53|39892.53|0
1605112130000|2020-11-11 16:28:50|39908.42|39908.42|39902.49|39902.49|39908.42|39908.42|39901.15|39901.15|0
1605112140000|2020-11-11 16:29:00|39909.76|39909.76|39909.76|39909.76|39917.03|39917.03|39909.76|39909.76|0
1605112150000|2020-11-11 16:29:10|39902.49|39902.49|39895.84|39895.84|39902.49|39902.49|39888.57|39888.57|0
1605112160000|2020-11-11 16:29:20|39894.5|39894.5|39894.28|39894.28|39902.49|39902.49|39893.87|39893.87|0
1605112170000|2020-11-11 16:29:30|39892.26|39892.26|39895.21|39895.21|39901.15|39901.15|39886.6|39886.6|0
1605112180000|2020-11-11 16:29:40|39894.4|39894.4|39880.97|39880.97|39894.4|39894.4|39875.03|39875.03|0
1605112190000|2020-11-11 16:29:50|39903.42|39903.42|39880.34|39880.34|39910.06|39910.06|39879.71|39879.71|0
1605168900000|2020-11-12 08:15:00|40034.22|40034.22|40041.5|40041.5|40048.77|40048.77|40034.22|40034.22|0
1605168910000|2020-11-12 08:15:10|40048.77|40048.77|40048.77|40048.77|40048.77|40048.77|40048.77|40048.77|0
1605168920000|2020-11-12 08:15:20|40026.95|40026.95|40026.95|40026.95|40026.95|40026.95|40019.67|40019.67|0
1605168930000|2020-11-12 08:15:30|40041.5|40041.5|40041.5|40041.5|40041.5|40041.5|40041.5|40041.5|0
1605168940000|2020-11-12 08:15:40|40048.77|40048.77|40048.77|40048.77|40048.77|40048.77|40048.77|40048.77|0
1605168950000|2020-11-12 08:15:50|40042.08|40042.08|40041.32|40041.32|40042.08|40042.08|40034.04|40034.04|0
1605168960000|2020-11-12 08:16:00|40037.3|40037.3|40020.66|40020.66|40037.3|40037.3|40020.66|40020.66|0
1605168970000|2020-11-12 08:16:10|40016.64|40016.64|40049.75|40049.75|40049.75|40049.75|40016.64|40016.64|0
1605168980000|2020-11-12 08:16:20|40065.82|40065.82|40065.82|40065.82|40065.82|40065.82|40065.82|40065.82|0
1605168990000|2020-11-12 08:16:30|40073.09|40073.09|40073.09|40073.09|40073.09|40073.09|40073.09|40073.09|0
1605169000000|2020-11-12 08:16:40|40065.82|40065.82|40073.85|40073.85|40073.85|40073.85|40051.27|40051.27|0
1605169010000|2020-11-12 08:16:50|40052.03|40052.03|40059.3|40059.3|40059.3|40059.3|40052.03|40052.03|0
1605169020000|2020-11-12 08:17:00|40073.85|40073.85|40073.85|40073.85|40073.85|40073.85|40073.85|40073.85|0
1605169030000|2020-11-12 08:17:10|40095.67|40095.67|40095.67|40095.67|40095.67|40095.67|40095.67|40095.67|0
1605169040000|2020-11-12 08:17:20|40102.94|40102.94|40112.9|40112.9|40112.9|40112.9|40096.25|40096.25|0
1605169050000|2020-11-12 08:17:30|40111.56|40111.56|40105.62|40105.62|40111.56|40111.56|40102.94|40102.94|0
1605169060000|2020-11-12 08:17:40|40106.96|40106.96|40130.12|40130.12|40130.12|40130.12|40106.96|40106.96|0
1605169080000|2020-11-12 08:18:00|40124.77|40124.77|40124.77|40124.77|40124.77|40124.77|40124.77|40124.77|0
1605169090000|2020-11-12 08:18:10|40112.72|40112.72|40104.69|40104.69|40112.72|40112.72|40104.69|40104.69|0
1605169110000|2020-11-12 08:18:30|40102.01|40102.01|40110.04|40110.04|40111.38|40111.38|40096.65|40096.65|0
1605169140000|2020-11-12 08:19:00|40102.77|40102.77|40110.04|40110.04|40110.04|40110.04|40102.77|40102.77|0
1605169150000|2020-11-12 08:19:10|40102.77|40102.77|40102.77|40102.77|40102.77|40102.77|40102.77|40102.77|0
1605169160000|2020-11-12 08:19:20|40095.49|40095.49|40088.22|40088.22|40095.49|40095.49|40080.95|40080.95|0
1605169170000|2020-11-12 08:19:30|40080.95|40080.95|40079.61|40079.61|40080.95|40080.95|40079.61|40079.61|0
1605169180000|2020-11-12 08:19:40|40072.33|40072.33|40065.06|40065.06|40072.33|40072.33|40065.06|40065.06|0
1605169190000|2020-11-12 08:19:50|40057.79|40057.79|40065.06|40065.06|40065.06|40065.06|40050.51|40050.51|0
1605169200000|2020-11-12 08:20:00|40043.24|40043.24|40043.24|40043.24|40043.24|40043.24|40043.24|40043.24|0
1605169230000|2020-11-12 08:20:30|40050.51|40050.51|40065.06|40065.06|40072.33|40072.33|40050.51|40050.51|0
1605169240000|2020-11-12 08:20:40|40054.35|40054.35|40053.01|40053.01|40054.35|40054.35|40051.67|40051.67|0
1605169250000|2020-11-12 08:20:50|40045.74|40045.74|40044.4|40044.4|40051.09|40051.09|40034.45|40034.45|0
1605169260000|2020-11-12 08:21:00|40037.13|40037.13|40025.08|40025.08|40037.13|40037.13|40025.08|40025.08|0
1605169270000|2020-11-12 08:21:10|40034.45|40034.45|40034.45|40034.45|40043.82|40043.82|40023.74|40023.74|0
1605169280000|2020-11-12 08:21:20|40041.14|40041.14|40056.27|40056.27|40056.27|40056.27|40034.45|40034.45|0
1605169290000|2020-11-12 08:21:30|40054.93|40054.93|40054.93|40054.93|40064.3|40064.3|40048.24|40048.24|0
1605169300000|2020-11-12 08:21:40|40046.9|40046.9|40071.58|40071.58|40078.85|40078.85|40046.9|40046.9|0
1605169310000|2020-11-12 08:21:50|40064.88|40064.88|40068.9|40068.9|40068.9|40068.9|40064.88|40064.88|0
1605169320000|2020-11-12 08:22:00|40060.87|40060.87|40056.27|40056.27|40061.62|40061.62|40052.25|40052.25|0
1605169330000|2020-11-12 08:22:10|40053.59|40053.59|40060.29|40060.29|40060.29|40060.29|40053.59|40053.59|0
1605169340000|2020-11-12 08:22:20|40067.56|40067.56|40072.16|40072.16|40082.11|40082.11|40066.8|40066.8|0
1605169350000|2020-11-12 08:22:30|40077.51|40077.51|40072.16|40072.16|40077.51|40077.51|40068.14|40068.14|0
1605169360000|2020-11-12 08:22:40|40066.8|40066.8|40070.82|40070.82|40070.82|40070.82|40064.12|40064.12|0
1605169370000|2020-11-12 08:22:50|40064.12|40064.12|40086.7|40086.7|40086.7|40086.7|40053.42|40053.42|0
1605169380000|2020-11-12 08:23:00|40088.04|40088.04|40084.2|40084.2|40093.4|40093.4|40074.83|40074.83|0
1605169390000|2020-11-12 08:23:10|40076.93|40076.93|40061.04|40061.04|40078.27|40078.27|40059.7|40059.7|0
1605169400000|2020-11-12 08:23:20|40046.5|40046.5|40052.43|40052.43|40052.43|40052.43|40041.14|40041.14|0
1605169410000|2020-11-12 08:23:30|40048.42|40048.42|40066.98|40066.98|40070.24|40070.24|40048.42|40048.42|0
1605169420000|2020-11-12 08:23:40|40068.32|40068.32|40082.87|40082.87|40082.87|40082.87|40068.32|40068.32|0
1605169430000|2020-11-12 08:23:50|40090.14|40090.14|40090.14|40090.14|40091.48|40091.48|40090.14|40090.14|0
1605169440000|2020-11-12 08:24:00|40082.11|40082.11|40082.11|40082.11|40082.11|40082.11|40082.11|40082.11|0
1605169450000|2020-11-12 08:24:10|40083.45|40083.45|40087.46|40087.46|40087.46|40087.46|40083.45|40083.45|0
1605169460000|2020-11-12 08:24:20|40065.64|40065.64|40051.09|40051.09|40065.64|40065.64|40051.09|40051.09|0
1605169470000|2020-11-12 08:24:30|40057.79|40057.79|40055.11|40055.11|40057.79|40057.79|40055.11|40055.11|0
1605169480000|2020-11-12 08:24:40|40057.79|40057.79|40050.51|40050.51|40057.79|40057.79|40050.51|40050.51|0
1605169490000|2020-11-12 08:24:50|40043.24|40043.24|40043.24|40043.24|40043.24|40043.24|40043.24|40043.24|0
1605169500000|2020-11-12 08:25:00|40044.58|40044.58|40053.19|40053.19|40053.19|40053.19|40044.58|40044.58|0
1605169510000|2020-11-12 08:25:10|40055.87|40055.87|40083.62|40083.62|40083.62|40083.62|40054.53|40054.53|0
1605169520000|2020-11-12 08:25:20|40080.95|40080.95|40080.95|40080.95|40080.95|40080.95|40080.95|40080.95|0
1605169530000|2020-11-12 08:25:30|40088.98|40088.98|40088.98|40088.98|40088.98|40088.98|40088.98|40088.98|0
1605169540000|2020-11-12 08:25:40|40087.64|40087.64|40080.36|40080.36|40087.64|40087.64|40080.36|40080.36|0
1605169550000|2020-11-12 08:25:50|40087.64|40087.64|40087.64|40087.64|40087.64|40087.64|40087.64|40087.64|0
1605169560000|2020-11-12 08:26:00|40094.91|40094.91|40094.91|40094.91|40094.91|40094.91|40094.91|40094.91|0
1605169570000|2020-11-12 08:26:10|40098.93|40098.93|40107.54|40107.54|40107.54|40107.54|40098.93|40098.93|0
1605169580000|2020-11-12 08:26:20|40085.72|40085.72|40078.45|40078.45|40092.99|40092.99|40078.45|40078.45|0
1605169610000|2020-11-12 08:26:50|40079.78|40079.78|40079.78|40079.78|40079.78|40079.78|40079.78|40079.78|0
1605169630000|2020-11-12 08:27:10|40116.15|40116.15|40123.43|40123.43|40123.43|40123.43|40116.15|40116.15|0
1605169640000|2020-11-12 08:27:20|40126.1|40126.1|40128.78|40128.78|40128.78|40128.78|40126.1|40126.1|0
1605169670000|2020-11-12 08:27:50|40136.06|40136.06|40136.06|40136.06|40136.06|40136.06|40136.06|40136.06|0
1605169680000|2020-11-12 08:28:00|40130.7|40130.7|40130.7|40130.7|40130.7|40130.7|40130.7|40130.7|0
1605169690000|2020-11-12 08:28:10|40123.43|40123.43|40137.39|40137.39|40137.39|40137.39|40123.43|40123.43|0
1605169700000|2020-11-12 08:28:20|40133.38|40133.38|40128.02|40128.02|40133.38|40133.38|40128.02|40128.02|0
1605169710000|2020-11-12 08:28:30|40126.69|40126.69|40119.99|40119.99|40126.69|40126.69|40119.99|40119.99|0
1605169720000|2020-11-12 08:28:40|40134.54|40134.54|40129.52|40129.52|40134.54|40134.54|40129.52|40129.52|0
1605169730000|2020-11-12 08:28:50|40122.24|40122.24|40122.24|40122.24|40122.24|40122.24|40122.24|40122.24|0
1605169750000|2020-11-12 08:29:10|40126.26|40126.26|40133.53|40133.53|40133.53|40133.53|40126.26|40126.26|0
1605169760000|2020-11-12 08:29:20|40140.8|40140.8|40140.8|40140.8|40140.8|40140.8|40140.8|40140.8|0
1605169770000|2020-11-12 08:29:30|40142.14|40142.14|40142.14|40142.14|40142.14|40142.14|40142.14|40142.14|0
1605169790000|2020-11-12 08:29:50|40156.69|40156.69|40149.41|40149.41|40156.69|40156.69|40149.41|40149.41|0
1605169800000|2020-11-12 08:30:00|40142.14|40142.14|40142.14|40142.14|40142.14|40142.14|40142.14|40142.14|0
1605169830000|2020-11-12 08:30:30|40136.78|40136.78|40151.33|40151.33|40151.33|40151.33|40136.78|40136.78|0
1605169840000|2020-11-12 08:30:40|40147.32|40147.32|40144.64|40144.64|40147.32|40147.32|40144.64|40144.64|0
1605169850000|2020-11-12 08:30:50|40159.19|40159.19|40153.25|40153.25|40159.19|40159.19|40151.91|40151.91|0
1605169860000|2020-11-12 08:31:00|40155.93|40155.93|40154.59|40154.59|40158.61|40158.61|40154.59|40154.59|0
1605169870000|2020-11-12 08:31:10|40147.32|40147.32|40140.04|40140.04|40147.32|40147.32|40140.04|40140.04|0
1605169880000|2020-11-12 08:31:20|40132.77|40132.77|40132.77|40132.77|40132.77|40132.77|40132.77|40132.77|0
1605169900000|2020-11-12 08:31:40|40147.32|40147.32|40143.3|40143.3|40148.66|40148.66|40143.3|40143.3|0
1605169910000|2020-11-12 08:31:50|40150.57|40150.57|40158.61|40158.61|40158.61|40158.61|40150.57|40150.57|0
1605169920000|2020-11-12 08:32:00|40151.33|40151.33|40153.93|40153.93|40153.93|40153.93|40151.33|40151.33|0
1605169930000|2020-11-12 08:32:10|40146.65|40146.65|40156.6|40156.6|40156.6|40156.6|40146.65|40146.65|0
1605169940000|2020-11-12 08:32:20|40149.33|40149.33|40149.33|40149.33|40149.33|40149.33|40149.33|40149.33|0
1605169950000|2020-11-12 08:32:30|40150.67|40150.67|40156.02|40156.02|40156.02|40156.02|40150.67|40150.67|0
1605169960000|2020-11-12 08:32:40|40158.7|40158.7|40158.7|40158.7|40158.7|40158.7|40158.7|40158.7|0
1605169970000|2020-11-12 08:32:50|40144.15|40144.15|40158.7|40158.7|40158.7|40158.7|40144.15|40144.15|0
1605169980000|2020-11-12 08:33:00|40156.02|40156.02|40156.02|40156.02|40156.02|40156.02|40156.02|40156.02|0
1605170000000|2020-11-12 08:33:20|40148.75|40148.75|40161.38|40161.38|40164.81|40164.81|40148.75|40148.75|0
1605170010000|2020-11-12 08:33:30|40168.65|40168.65|40161.38|40161.38|40168.65|40168.65|40161.38|40161.38|0
1605170020000|2020-11-12 08:33:40|40154.1|40154.1|40161.38|40161.38|40168.65|40168.65|40154.1|40154.1|0
1605170030000|2020-11-12 08:33:50|40153.35|40153.35|40150.67|40150.67|40153.35|40153.35|40149.33|40149.33|0
1605170050000|2020-11-12 08:34:10|40157.94|40157.94|40160.62|40160.62|40167.89|40167.89|40157.94|40157.94|0
1605170060000|2020-11-12 08:34:20|40168.65|40168.65|40168.65|40168.65|40168.65|40168.65|40168.65|40168.65|0
1605170070000|2020-11-12 08:34:30|40161.38|40161.38|40161.38|40161.38|40161.38|40161.38|40161.38|40161.38|0
1605170080000|2020-11-12 08:34:40|40164.06|40164.06|40164.06|40164.06|40164.06|40164.06|40164.06|40164.06|0
1605170090000|2020-11-12 08:34:50|40166.73|40166.73|40166.73|40166.73|40166.73|40166.73|40166.73|40166.73|0
1605170100000|2020-11-12 08:35:00|40181.28|40181.28|40181.28|40181.28|40181.28|40181.28|40181.28|40181.28|0
1605170120000|2020-11-12 08:35:20|40182.62|40182.62|40182.62|40182.62|40182.62|40182.62|40182.62|40182.62|0
1605170130000|2020-11-12 08:35:30|40174.59|40174.59|40170.57|40170.57|40174.59|40174.59|40170.57|40170.57|0
1605170140000|2020-11-12 08:35:40|40175.93|40175.93|40184.54|40184.54|40190.47|40190.47|40175.93|40175.93|0
1605170150000|2020-11-12 08:35:50|40187.22|40187.22|40184.54|40184.54|40187.22|40187.22|40169.99|40169.99|0
1605170160000|2020-11-12 08:36:00|40191.81|40191.81|40177.26|40177.26|40191.81|40191.81|40177.26|40177.26|0
1605170170000|2020-11-12 08:36:10|40173.25|40173.25|40173.25|40173.25|40173.25|40173.25|40173.25|40173.25|0
1605170210000|2020-11-12 08:36:50|40175.93|40175.93|40175.93|40175.93|40175.93|40175.93|40175.93|40175.93|0
1605170220000|2020-11-12 08:37:00|40168.65|40168.65|40168.65|40168.65|40168.65|40168.65|40168.65|40168.65|0
1605170240000|2020-11-12 08:37:20|40183.2|40183.2|40193.15|40193.15|40193.15|40193.15|40168.65|40168.65|0
1605170250000|2020-11-12 08:37:30|40185.88|40185.88|40181.86|40181.86|40193.15|40193.15|40181.86|40181.86|0
1605170260000|2020-11-12 08:37:40|40180.52|40180.52|40173.83|40173.83|40180.52|40180.52|40173.83|40173.83|0
1605170270000|2020-11-12 08:37:50|40188.38|40188.38|40195.65|40195.65|40195.65|40195.65|40188.38|40188.38|0
1605170280000|2020-11-12 08:38:00|40192.97|40192.97|40198.91|40198.91|40206.18|40206.18|40191.64|40191.64|0
1605170290000|2020-11-12 08:38:10|40206.18|40206.18|40213.46|40213.46|40213.46|40213.46|40206.18|40206.18|0
1605170300000|2020-11-12 08:38:20|40217.47|40217.47|40214.8|40214.8|40217.47|40217.47|40207.52|40207.52|0
1605170310000|2020-11-12 08:38:30|40207.52|40207.52|40222.07|40222.07|40222.07|40222.07|40207.52|40207.52|0
1605170320000|2020-11-12 08:38:40|40200.25|40200.25|40207.52|40207.52|40207.52|40207.52|40200.25|40200.25|0
1605170330000|2020-11-12 08:38:50|40211.16|40211.16|40203.07|40203.07|40211.16|40211.16|40203.07|40203.07|0
1605170340000|2020-11-12 08:39:00|40195.8|40195.8|40195.8|40195.8|40195.8|40195.8|40195.8|40195.8|0
1605170350000|2020-11-12 08:39:10|40203.07|40203.07|40194.46|40194.46|40203.07|40203.07|40194.46|40194.46|0
1605170370000|2020-11-12 08:39:30|40195.8|40195.8|40205.75|40205.75|40205.75|40205.75|40195.8|40195.8|0
1605170380000|2020-11-12 08:39:40|40213.02|40213.02|40176.66|40176.66|40213.02|40213.02|40176.66|40176.66|0
1605170390000|2020-11-12 08:39:50|40169.38|40169.38|40183.93|40183.93|40183.93|40183.93|40169.38|40169.38|0
1605170400000|2020-11-12 08:40:00|40177.24|40177.24|40178.57|40178.57|40178.57|40178.57|40171.88|40171.88|0
1605170410000|2020-11-12 08:40:10|40171.3|40171.3|40171.3|40171.3|40171.3|40171.3|40156.75|40156.75|0
1605170420000|2020-11-12 08:40:20|40185.85|40185.85|40185.85|40185.85|40185.85|40185.85|40185.85|40185.85|0
1605170430000|2020-11-12 08:40:30|40178.57|40178.57|40178.57|40178.57|40178.57|40178.57|40178.57|40178.57|0
1605170440000|2020-11-12 08:40:40|40174.56|40174.56|40167.87|40167.87|40174.56|40174.56|40167.87|40167.87|0
1605170450000|2020-11-12 08:40:50|40173.22|40173.22|40173.22|40173.22|40173.22|40173.22|40173.22|40173.22|0
1605170490000|2020-11-12 08:41:30|40167.87|40167.87|40180.32|40180.32|40187.59|40187.59|40158.5|40158.5|0
1605170500000|2020-11-12 08:41:40|40194.86|40194.86|40200.22|40200.22|40207.49|40207.49|40194.86|40194.86|0
1605170520000|2020-11-12 08:42:00|40214.77|40214.77|40200.22|40200.22|40214.77|40214.77|40200.22|40200.22|0
1605170540000|2020-11-12 08:42:20|40204.24|40204.24|40206.91|40206.91|40206.91|40206.91|40204.24|40204.24|0
1605170550000|2020-11-12 08:42:30|40228.73|40228.73|40236.01|40236.01|40236.01|40236.01|40228.73|40228.73|0
1605170560000|2020-11-12 08:42:40|40228.73|40228.73|40236.01|40236.01|40243.28|40243.28|40228.73|40228.73|0
1605170570000|2020-11-12 08:42:50|40243.28|40243.28|40236.01|40236.01|40243.28|40243.28|40236.01|40236.01|0
1605170580000|2020-11-12 08:43:00|40229.31|40229.31|40214.77|40214.77|40229.31|40229.31|40214.77|40214.77|0
1605170590000|2020-11-12 08:43:10|40207.49|40207.49|40192.95|40192.95|40207.49|40207.49|40192.95|40192.95|0
1605170600000|2020-11-12 08:43:20|40178.4|40178.4|40182.99|40182.99|40187.01|40187.01|40178.4|40178.4|0
1605170610000|2020-11-12 08:43:30|40175.72|40175.72|40178.4|40178.4|40181.08|40181.08|40167.11|40167.11|0
1605170620000|2020-11-12 08:43:40|40177.06|40177.06|40174.38|40174.38|40178.4|40178.4|40174.38|40174.38|0
1605170630000|2020-11-12 08:43:50|40178.4|40178.4|40187.01|40187.01|40187.01|40187.01|40175.72|40175.72|0
1605170640000|2020-11-12 08:44:00|40182.99|40182.99|40185.67|40185.67|40190.27|40190.27|40180.32|40180.32|0
1605170650000|2020-11-12 08:44:10|40192.95|40192.95|40172.46|40172.46|40194.28|40194.28|40172.46|40172.46|0
1605170660000|2020-11-12 08:44:20|40194.28|40194.28|40192.95|40192.95|40194.28|40194.28|40192.95|40192.95|0
1605170670000|2020-11-12 08:44:30|40194.28|40194.28|40192.95|40192.95|40194.28|40194.28|40192.95|40192.95|0
1605170680000|2020-11-12 08:44:40|40195.62|40195.62|40204.24|40204.24|40204.24|40204.24|40195.62|40195.62|0
1605170690000|2020-11-12 08:44:50|40205.57|40205.57|40205.57|40205.57|40205.57|40205.57|40205.57|40205.57|0
1605170700000|2020-11-12 08:45:00|40191.03|40191.03|40182.41|40182.41|40191.03|40191.03|40182.41|40182.41|0
1605170710000|2020-11-12 08:45:10|40167.87|40167.87|40160.59|40160.59|40167.87|40167.87|40160.59|40160.59|0
1605170720000|2020-11-12 08:45:20|40153.32|40153.32|40153.32|40153.32|40153.32|40153.32|40153.32|40153.32|0
1605170730000|2020-11-12 08:45:30|40150.64|40150.64|40146.04|40146.04|40153.32|40153.32|40146.04|40146.04|0
1605170740000|2020-11-12 08:45:40|40160.59|40160.59|40171.12|40171.12|40171.12|40171.12|40156.58|40156.58|0
1605170760000|2020-11-12 08:46:00|40178.4|40178.4|40171.12|40171.12|40178.4|40178.4|40171.12|40171.12|0
1605170770000|2020-11-12 08:46:10|40185.67|40185.67|40191.03|40191.03|40191.03|40191.03|40185.67|40185.67|0
1605170780000|2020-11-12 08:46:20|40188.6|40188.6|40188.6|40188.6|40188.6|40188.6|40188.6|40188.6|0
1605170790000|2020-11-12 08:46:30|40189|40189|40186.33|40186.33|40189|40189|40177.71|40177.71|0
1605170800000|2020-11-12 08:46:40|40183.65|40183.65|40183.65|40183.65|40183.65|40183.65|40183.65|40183.65|0
1605170810000|2020-11-12 08:46:50|40189|40189|40194.94|40194.94|40198.96|40198.96|40189|40189|0
1605170820000|2020-11-12 08:47:00|40193.6|40193.6|40193.6|40193.6|40193.6|40193.6|40193.6|40193.6|0
1605170830000|2020-11-12 08:47:10|40197.62|40197.62|40219.44|40219.44|40222.12|40222.12|40186.33|40186.33|0
1605170840000|2020-11-12 08:47:20|40215.42|40215.42|40221.53|40221.53|40228.81|40228.81|40215.42|40215.42|0
1605170850000|2020-11-12 08:47:30|40218.86|40218.86|40212.34|40212.34|40218.86|40218.86|40204.31|40204.31|0
1605170860000|2020-11-12 08:47:40|40219.62|40219.62|40207.75|40207.75|40222.29|40222.29|40207.75|40207.75|0
1605170870000|2020-11-12 08:47:50|40200.47|40200.47|40185.92|40185.92|40200.47|40200.47|40185.92|40185.92|0
1605170900000|2020-11-12 08:48:20|40187.26|40187.26|40179.99|40179.99|40187.26|40187.26|40179.99|40179.99|0
1605170920000|2020-11-12 08:48:40|40184|40184|40179.99|40179.99|40184|40184|40179.99|40179.99|0
1605170930000|2020-11-12 08:48:50|40201.81|40201.81|40210.42|40210.42|40210.42|40210.42|40201.81|40201.81|0
1605170940000|2020-11-12 08:49:00|40224.97|40224.97|40231.66|40231.66|40231.66|40231.66|40224.97|40224.97|0
1605170950000|2020-11-12 08:49:10|40217.12|40217.12|40217.12|40217.12|40217.12|40217.12|40217.12|40217.12|0
1605170960000|2020-11-12 08:49:20|40224.39|40224.39|40231.66|40231.66|40231.66|40231.66|40224.39|40224.39|0
1605170980000|2020-11-12 08:49:40|40238.94|40238.94|40238.94|40238.94|40238.94|40238.94|40238.94|40238.94|0
1605171000000|2020-11-12 08:50:00|40240.28|40240.28|40232.24|40232.24|40240.28|40240.28|40232.24|40232.24|0
1605171010000|2020-11-12 08:50:10|40230.91|40230.91|40220.2|40220.2|40230.91|40230.91|40218.86|40218.86|0
1605171020000|2020-11-12 08:50:20|40214.84|40214.84|40220.2|40220.2|40221.53|40221.53|40214.84|40214.84|0
1605171030000|2020-11-12 08:50:30|40227.47|40227.47|40228.81|40228.81|40228.81|40228.81|40227.47|40227.47|0
1605171040000|2020-11-12 08:50:40|40221.53|40221.53|40221.53|40221.53|40221.53|40221.53|40221.53|40221.53|0
1605171050000|2020-11-12 08:50:50|40214.26|40214.26|40201.15|40201.15|40214.26|40214.26|40192.84|40192.84|0
1605171060000|2020-11-12 08:51:00|40186.61|40186.61|40186.61|40186.61|40186.61|40186.61|40186.61|40186.61|0
1605171090000|2020-11-12 08:51:30|40185.27|40185.27|40183.93|40183.93|40185.27|40185.27|40183.93|40183.93|0
1605171100000|2020-11-12 08:51:40|40176.65|40176.65|40162.11|40162.11|40176.65|40176.65|40162.11|40162.11|0
1605171110000|2020-11-12 08:51:50|40154.83|40154.83|40140.29|40140.29|40154.83|40154.83|40140.29|40140.29|0
1605171120000|2020-11-12 08:52:00|40154.83|40154.83|40154.83|40154.83|40154.83|40154.83|40154.83|40154.83|0
1605171130000|2020-11-12 08:52:10|40169.38|40169.38|40169.38|40169.38|40169.38|40169.38|40154.83|40154.83|0
1605171140000|2020-11-12 08:52:20|40171|40171|40175.01|40175.01|40175.01|40175.01|40171|40171|0
1605171150000|2020-11-12 08:52:30|40160.47|40160.47|40160.47|40160.47|40160.47|40160.47|40160.47|40160.47|0
1605171160000|2020-11-12 08:52:40|40159.13|40159.13|40151.85|40151.85|40159.13|40159.13|40151.85|40151.85|0
1605171190000|2020-11-12 08:53:10|40150.52|40150.52|40150.52|40150.52|40150.52|40150.52|40150.52|40150.52|0
1605171210000|2020-11-12 08:53:30|40143.24|40143.24|40135.97|40135.97|40143.24|40143.24|40135.97|40135.97|0
1605171230000|2020-11-12 08:53:50|40128.69|40128.69|40128.69|40128.69|40128.69|40128.69|40128.69|40128.69|0
1605171250000|2020-11-12 08:54:10|40124.68|40124.68|40116.07|40116.07|40124.68|40124.68|40116.07|40116.07|0
1605171260000|2020-11-12 08:54:20|40123.34|40123.34|40120.08|40120.08|40127.36|40127.36|40120.08|40120.08|0
1605171280000|2020-11-12 08:54:40|40121.42|40121.42|40135.97|40135.97|40135.97|40135.97|40121.42|40121.42|0
1605171300000|2020-11-12 08:55:00|40137.31|40137.31|40137.31|40137.31|40137.31|40137.31|40130.03|40130.03|0
1605171310000|2020-11-12 08:55:10|40144.58|40144.58|40130.61|40130.61|40153.19|40153.19|40130.61|40130.61|0
1605171320000|2020-11-12 08:55:20|40123.34|40123.34|40117.27|40117.27|40130.61|40130.61|40117.27|40117.27|0
1605171350000|2020-11-12 08:55:50|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|0
1605171360000|2020-11-12 08:56:00|40138.52|40138.52|40143.11|40143.11|40143.11|40143.11|40135.84|40135.84|0
1605171380000|2020-11-12 08:56:20|40150.39|40150.39|40150.39|40150.39|40150.39|40150.39|40150.39|40150.39|0
1605171410000|2020-11-12 08:56:50|40143.11|40143.11|40143.11|40143.11|40143.11|40143.11|40143.11|40143.11|0
1605171420000|2020-11-12 08:57:00|40139.1|40139.1|40141.77|40141.77|40149.05|40149.05|40139.1|40139.1|0
1605171430000|2020-11-12 08:57:10|40140.43|40140.43|40147.71|40147.71|40147.71|40147.71|40140.43|40140.43|0
1605171440000|2020-11-12 08:57:20|40131.82|40131.82|40124.55|40124.55|40131.82|40131.82|40124.55|40124.55|0
1605171450000|2020-11-12 08:57:30|40127.23|40127.23|40140.43|40140.43|40141.77|40141.77|40125.89|40125.89|0
1605171460000|2020-11-12 08:57:40|40139.1|40139.1|40141.77|40141.77|40141.77|40141.77|40139.1|40139.1|0
1605171480000|2020-11-12 08:58:00|40127.23|40127.23|40125.89|40125.89|40127.23|40127.23|40125.89|40125.89|0
1605171490000|2020-11-12 08:58:10|40133.16|40133.16|40133.16|40133.16|40133.16|40133.16|40125.89|40125.89|0
1605171500000|2020-11-12 08:58:20|40140.43|40140.43|40143.11|40143.11|40147.71|40147.71|40140.43|40140.43|0
1605171520000|2020-11-12 08:58:40|40128.56|40128.56|40128.56|40128.56|40128.56|40128.56|40128.56|40128.56|0
1605171530000|2020-11-12 08:58:50|40124.55|40124.55|40127.23|40127.23|40127.23|40127.23|40124.55|40124.55|0
1605171580000|2020-11-12 08:59:40|40119.95|40119.95|40119.95|40119.95|40119.95|40119.95|40119.95|40119.95|0
1605171590000|2020-11-12 08:59:50|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|0
1605171600000|2020-11-12 09:00:00|40138.52|40138.52|40123.97|40123.97|40138.52|40138.52|40123.97|40123.97|0
1605171610000|2020-11-12 09:00:10|40131.24|40131.24|40131.24|40131.24|40131.24|40131.24|40131.24|40131.24|0
1605171620000|2020-11-12 09:00:20|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|40123.97|0
1605171640000|2020-11-12 09:00:40|40127.98|40127.98|40143.87|40143.87|40143.87|40143.87|40127.98|40127.98|0
1605171650000|2020-11-12 09:00:50|40151.14|40151.14|40161.09|40161.09|40161.09|40161.09|40151.14|40151.14|0
1605171660000|2020-11-12 09:01:00|40168.37|40168.37|40163.77|40163.77|40171.05|40171.05|40163.77|40163.77|0
1605171670000|2020-11-12 09:01:10|40169.13|40169.13|40175.82|40175.82|40175.82|40175.82|40169.13|40169.13|0
1605171680000|2020-11-12 09:01:20|40182.51|40182.51|40208.93|40208.93|40208.93|40208.93|40179.84|40179.84|0
1605171690000|2020-11-12 09:01:30|40203.58|40203.58|40183.5|40183.5|40210.85|40210.85|40183.5|40183.5|0
1605171700000|2020-11-12 09:01:40|40176.8|40176.8|40198.8|40198.8|40198.8|40198.8|40176.8|40176.8|0
1605171710000|2020-11-12 09:01:50|40184.25|40184.25|40198.8|40198.8|40198.8|40198.8|40184.25|40184.25|0
1605171720000|2020-11-12 09:02:00|40199.61|40199.61|40199.61|40199.61|40199.61|40199.61|40199.61|40199.61|0
1605171730000|2020-11-12 09:02:10|40203.63|40203.63|40203.63|40203.63|40203.63|40203.63|40203.63|40203.63|0
1605171740000|2020-11-12 09:02:20|40196.35|40196.35|40196.35|40196.35|40203.63|40203.63|40196.35|40196.35|0
1605171750000|2020-11-12 09:02:30|40199.03|40199.03|40199.03|40199.03|40199.03|40199.03|40199.03|40199.03|0
1605171760000|2020-11-12 09:02:40|40191|40191|40189.66|40189.66|40191|40191|40189.66|40189.66|0
1605171770000|2020-11-12 09:02:50|40193.68|40193.68|40208.22|40208.22|40208.22|40208.22|40193.68|40193.68|0
1605171780000|2020-11-12 09:03:00|40200.95|40200.95|40200.95|40200.95|40200.95|40200.95|40200.95|40200.95|0
1605171790000|2020-11-12 09:03:10|40193.68|40193.68|40187.74|40187.74|40195.01|40195.01|40187.74|40187.74|0
1605171810000|2020-11-12 09:03:30|40191.76|40191.76|40191.76|40191.76|40191.76|40191.76|40191.76|40191.76|0
1605171820000|2020-11-12 09:03:40|40184.48|40184.48|40184.48|40184.48|40184.48|40184.48|40184.48|40184.48|0
1605171830000|2020-11-12 09:03:50|40177.21|40177.21|40177.21|40177.21|40177.21|40177.21|40177.21|40177.21|0
1605171850000|2020-11-12 09:04:10|40178.55|40178.55|40179.89|40179.89|40179.89|40179.89|40178.55|40178.55|0
1605171870000|2020-11-12 09:04:30|40183.9|40183.9|40192.79|40192.79|40192.79|40192.79|40183.9|40183.9|0
1605171880000|2020-11-12 09:04:40|40199.49|40199.49|40199.49|40199.49|40199.49|40199.49|40199.49|40199.49|0
1605171910000|2020-11-12 09:05:10|40192.21|40192.21|40192.21|40192.21|40192.21|40192.21|40192.21|40192.21|0
1605171920000|2020-11-12 09:05:20|40184.94|40184.94|40184.94|40184.94|40184.94|40184.94|40184.94|40184.94|0
1605171940000|2020-11-12 09:05:40|40190.29|40190.29|40191.1|40191.1|40191.1|40191.1|40190.29|40190.29|0
1605171950000|2020-11-12 09:05:50|40184.41|40184.41|40168.52|40168.52|40184.41|40184.41|40168.52|40168.52|0
1605171960000|2020-11-12 09:06:00|40163.17|40163.17|40163.17|40163.17|40163.17|40163.17|40163.17|40163.17|0
1605171970000|2020-11-12 09:06:10|40160.49|40160.49|40164.51|40164.51|40164.51|40164.51|40159.15|40159.15|0
1605172000000|2020-11-12 09:06:40|40162.89|40162.89|40161.55|40161.55|40162.89|40162.89|40161.55|40161.55|0
1605172010000|2020-11-12 09:06:50|40168.82|40168.82|40159.12|40159.12|40168.82|40168.82|40159.12|40159.12|0
1605172020000|2020-11-12 09:07:00|40180.95|40180.95|40180.95|40180.95|40180.95|40180.95|40180.95|40180.95|0
1605172040000|2020-11-12 09:07:20|40178.27|40178.27|40168.9|40168.9|40178.27|40178.27|40168.9|40168.9|0
1605172070000|2020-11-12 09:07:50|40167.56|40167.56|40167.56|40167.56|40167.56|40167.56|40167.56|40167.56|0
1605172080000|2020-11-12 09:08:00|40174.25|40174.25|40174.25|40174.25|40174.25|40174.25|40174.25|40174.25|0
1605172090000|2020-11-12 09:08:10|40174.88|40174.88|40211.25|40211.25|40211.25|40211.25|40174.88|40174.88|0
1605172100000|2020-11-12 09:08:20|40209.91|40209.91|40209.91|40209.91|40209.91|40209.91|40209.91|40209.91|0
1605172110000|2020-11-12 09:08:30|40202.64|40202.64|40209.91|40209.91|40209.91|40209.91|40202.64|40202.64|0
1605172130000|2020-11-12 09:08:50|40205.9|40205.9|40205.9|40205.9|40205.9|40205.9|40205.9|40205.9|0
1605172150000|2020-11-12 09:09:10|40212.59|40212.59|40212.59|40212.59|40212.59|40212.59|40212.59|40212.59|0
1605172160000|2020-11-12 09:09:20|40219.86|40219.86|40219.86|40219.86|40219.86|40219.86|40219.86|40219.86|0
1605172170000|2020-11-12 09:09:30|40227.14|40227.14|40227.14|40227.14|40227.14|40227.14|40227.14|40227.14|0
1605172190000|2020-11-12 09:09:50|40234.41|40234.41|40234.41|40234.41|40234.41|40234.41|40234.41|40234.41|0
1605172200000|2020-11-12 09:10:00|40235.75|40235.75|40235.75|40235.75|40235.75|40235.75|40235.75|40235.75|0
1605172230000|2020-11-12 09:10:30|40233.07|40233.07|40233.07|40233.07|40233.07|40233.07|40233.07|40233.07|0
1605172240000|2020-11-12 09:10:40|40225.8|40225.8|40225.8|40225.8|40225.8|40225.8|40218.52|40218.52|0
1605172250000|2020-11-12 09:10:50|40233.07|40233.07|40225.8|40225.8|40233.07|40233.07|40225.8|40225.8|0
1605172270000|2020-11-12 09:11:10|40228.48|40228.48|40250.3|40250.3|40250.3|40250.3|40228.48|40228.48|0
1605172280000|2020-11-12 09:11:20|40257.57|40257.57|40257.57|40257.57|40257.57|40257.57|40257.57|40257.57|0
1605172290000|2020-11-12 09:11:30|40250.3|40250.3|40243.02|40243.02|40250.3|40250.3|40243.02|40243.02|0
1605172300000|2020-11-12 09:11:40|40234.99|40234.99|40236.33|40236.33|40236.33|40236.33|40234.99|40234.99|0
1605172310000|2020-11-12 09:11:50|40240.35|40240.35|40247.62|40247.62|40251.64|40251.64|40240.35|40240.35|0
1605172320000|2020-11-12 09:12:00|40244.94|40244.94|40244.94|40244.94|40244.94|40244.94|40244.94|40244.94|0
1605172340000|2020-11-12 09:12:20|40242.27|40242.27|40268.1|40268.1|40268.1|40268.1|40240.93|40240.93|0
1605172350000|2020-11-12 09:12:30|40253.55|40253.55|40253.55|40253.55|40253.55|40253.55|40253.55|40253.55|0
1605172370000|2020-11-12 09:12:50|40260.83|40260.83|40260.83|40260.83|40260.83|40260.83|40260.83|40260.83|0
1605172380000|2020-11-12 09:13:00|40258.15|40258.15|40258.15|40258.15|40258.15|40258.15|40258.15|40258.15|0
1605172390000|2020-11-12 09:13:10|40254.14|40254.14|40254.14|40254.14|40254.14|40254.14|40254.14|40254.14|0
1605172400000|2020-11-12 09:13:20|40261.41|40261.41|40254.14|40254.14|40261.41|40261.41|40254.14|40254.14|0
1605172420000|2020-11-12 09:13:40|40246.86|40246.86|40246.86|40246.86|40246.86|40246.86|40246.86|40246.86|0
1605172440000|2020-11-12 09:14:00|40254.14|40254.14|40268.68|40268.68|40268.68|40268.68|40254.14|40254.14|0
1605172460000|2020-11-12 09:14:20|40274.04|40274.04|40274.04|40274.04|40274.04|40274.04|40274.04|40274.04|0
1605172470000|2020-11-12 09:14:30|40266.76|40266.76|40266.76|40266.76|40266.76|40266.76|40266.76|40266.76|0
1605172480000|2020-11-12 09:14:40|40259.49|40259.49|40259.49|40259.49|40259.49|40259.49|40259.49|40259.49|0
1605172490000|2020-11-12 09:14:50|40252.22|40252.22|40266.76|40266.76|40266.76|40266.76|40252.22|40252.22|0
1605172500000|2020-11-12 09:15:00|40269.44|40269.44|40269.44|40269.44|40269.44|40269.44|40269.44|40269.44|0
1605172510000|2020-11-12 09:15:10|40276.72|40276.72|40282.07|40282.07|40282.07|40282.07|40276.72|40276.72|0
1605172520000|2020-11-12 09:15:20|40296.62|40296.62|40296.62|40296.62|40296.62|40296.62|40296.62|40296.62|0
1605172530000|2020-11-12 09:15:30|40297.25|40297.25|40297.25|40297.25|40297.25|40297.25|40297.25|40297.25|0
1605172540000|2020-11-12 09:15:40|40294.57|40294.57|40278.68|40278.68|40294.57|40294.57|40278.68|40278.68|0
1605172560000|2020-11-12 09:16:00|40273.33|40273.33|40273.33|40273.33|40273.33|40273.33|40273.33|40273.33|0
1605172580000|2020-11-12 09:16:20|40280.6|40280.6|40295.15|40295.15|40295.15|40295.15|40280.6|40280.6|0
1605172600000|2020-11-12 09:16:40|40302.42|40302.42|40302.42|40302.42|40302.42|40302.42|40302.42|40302.42|0
1605172610000|2020-11-12 09:16:50|40297.07|40297.07|40297.07|40297.07|40297.07|40297.07|40297.07|40297.07|0
1605172620000|2020-11-12 09:17:00|40289.79|40289.79|40289.79|40289.79|40289.79|40289.79|40289.79|40289.79|0
1605172640000|2020-11-12 09:17:20|40282.52|40282.52|40289.79|40289.79|40289.79|40289.79|40282.52|40282.52|0
1605172650000|2020-11-12 09:17:30|40285.78|40285.78|40283.1|40283.1|40285.78|40285.78|40283.1|40283.1|0
1605172660000|2020-11-12 09:17:40|40288.46|40288.46|40288.46|40288.46|40288.46|40288.46|40288.46|40288.46|0
1605172670000|2020-11-12 09:17:50|40281.18|40281.18|40281.18|40281.18|40281.18|40281.18|40281.18|40281.18|0
1605172690000|2020-11-12 09:18:10|40273.91|40273.91|40273.91|40273.91|40273.91|40273.91|40273.91|40273.91|0
1605172720000|2020-11-12 09:18:40|40266.63|40266.63|40266.63|40266.63|40266.63|40266.63|40266.63|40266.63|0
1605172750000|2020-11-12 09:19:10|40259.36|40259.36|40259.36|40259.36|40259.36|40259.36|40259.36|40259.36|0
1605172760000|2020-11-12 09:19:20|40252.09|40252.09|40252.09|40252.09|40252.09|40252.09|40252.09|40252.09|0
1605172800000|2020-11-12 09:20:00|40246.73|40246.73|40239.46|40239.46|40246.73|40246.73|40239.46|40239.46|0
1605172810000|2020-11-12 09:20:10|40238.12|40238.12|40245.39|40245.39|40245.39|40245.39|40238.12|40238.12|0
1605172830000|2020-11-12 09:20:30|40238.12|40238.12|40238.12|40238.12|40238.12|40238.12|40238.12|40238.12|0
1605172850000|2020-11-12 09:20:50|40245.39|40245.39|40248.07|40248.07|40248.07|40248.07|40245.39|40245.39|0
1605172870000|2020-11-12 09:21:10|40262.62|40262.62|40262.62|40262.62|40262.62|40262.62|40262.62|40262.62|0
1605172880000|2020-11-12 09:21:20|40259.94|40259.94|40259.94|40259.94|40259.94|40259.94|40259.94|40259.94|0
1605172890000|2020-11-12 09:21:30|40267.22|40267.22|40267.22|40267.22|40267.22|40267.22|40267.22|40267.22|0
1605172900000|2020-11-12 09:21:40|40274.49|40274.49|40271.23|40271.23|40278.5|40278.5|40271.23|40271.23|0
1605172940000|2020-11-12 09:22:20|40272.57|40272.57|40279.84|40279.84|40279.84|40279.84|40272.57|40272.57|0
1605172960000|2020-11-12 09:22:40|40281.18|40281.18|40281.18|40281.18|40281.18|40281.18|40281.18|40281.18|0
1605172970000|2020-11-12 09:22:50|40282.52|40282.52|40282.52|40282.52|40282.52|40282.52|40282.52|40282.52|0
1605172980000|2020-11-12 09:23:00|40286.54|40286.54|40286.54|40286.54|40286.54|40286.54|40286.54|40286.54|0
1605172990000|2020-11-12 09:23:10|40287.88|40287.88|40287.88|40287.88|40287.88|40287.88|40287.88|40287.88|0
1605173000000|2020-11-12 09:23:20|40295.15|40295.15|40295.15|40295.15|40295.15|40295.15|40295.15|40295.15|0
1605173010000|2020-11-12 09:23:30|40297.98|40297.98|40297.98|40297.98|40297.98|40297.98|40297.98|40297.98|0
1605173020000|2020-11-12 09:23:40|40304.67|40304.67|40302|40302|40304.67|40304.67|40302|40302|0
1605173030000|2020-11-12 09:23:50|40316.54|40316.54|40316.54|40316.54|40316.54|40316.54|40316.54|40316.54|0
1605173040000|2020-11-12 09:24:00|40315.2|40315.2|40316.54|40316.54|40316.54|40316.54|40315.2|40315.2|0
1605173070000|2020-11-12 09:24:30|40319.22|40319.22|40325.91|40325.91|40325.91|40325.91|40319.22|40319.22|0
1605173080000|2020-11-12 09:24:40|40321.9|40321.9|40317.88|40317.88|40321.9|40321.9|40317.88|40317.88|0
1605173100000|2020-11-12 09:25:00|40310.61|40310.61|40303.33|40303.33|40310.61|40310.61|40303.33|40303.33|0
1605173110000|2020-11-12 09:25:10|40317.88|40317.88|40317.88|40317.88|40317.88|40317.88|40317.88|40317.88|0
1605173120000|2020-11-12 09:25:20|40320.56|40320.56|40321.9|40321.9|40329.17|40329.17|40320.56|40320.56|0
1605173160000|2020-11-12 09:26:00|40314.62|40314.62|40314.62|40314.62|40314.62|40314.62|40314.62|40314.62|0
1605173180000|2020-11-12 09:26:20|40307.93|40307.93|40306.59|40306.59|40307.93|40307.93|40306.59|40306.59|0
1605173200000|2020-11-12 09:26:40|40299.32|40299.32|40293.38|40293.38|40299.32|40299.32|40292.04|40292.04|0
1605173220000|2020-11-12 09:27:00|40303.33|40303.33|40303.33|40303.33|40303.33|40303.33|40303.33|40303.33|0
1605173230000|2020-11-12 09:27:10|40295.3|40295.3|40295.3|40295.3|40295.3|40295.3|40295.3|40295.3|0
1605173260000|2020-11-12 09:27:40|40288.03|40288.03|40280.75|40280.75|40288.03|40288.03|40280.75|40280.75|0
1605173270000|2020-11-12 09:27:50|40288.03|40288.03|40280.75|40280.75|40288.03|40288.03|40280.75|40280.75|0
1605173280000|2020-11-12 09:28:00|40288.03|40288.03|40288.03|40288.03|40288.03|40288.03|40288.03|40288.03|0
1605173290000|2020-11-12 09:28:10|40273.48|40273.48|40280.75|40280.75|40280.75|40280.75|40273.48|40273.48|0
1605173300000|2020-11-12 09:28:20|40276.74|40276.74|40270.22|40270.22|40284.77|40284.77|40270.22|40270.22|0
1605173310000|2020-11-12 09:28:30|40266.21|40266.21|40280.75|40280.75|40280.75|40280.75|40266.21|40266.21|0
1605173320000|2020-11-12 09:28:40|40278.08|40278.08|40278.08|40278.08|40278.08|40278.08|40278.08|40278.08|0
1605173330000|2020-11-12 09:28:50|40275.4|40275.4|40275.4|40275.4|40275.4|40275.4|40275.4|40275.4|0
1605173340000|2020-11-12 09:29:00|40266.03|40266.03|40272.72|40272.72|40272.72|40272.72|40266.03|40266.03|0
1605173370000|2020-11-12 09:29:30|40258.18|40258.18|40258.18|40258.18|40258.18|40258.18|40258.18|40258.18|0
1605173380000|2020-11-12 09:29:40|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|0
1605173400000|2020-11-12 09:30:00|40265.45|40265.45|40265.45|40265.45|40265.45|40265.45|40265.45|40265.45|0
1605173420000|2020-11-12 09:30:20|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|0
1605173430000|2020-11-12 09:30:30|40258.18|40258.18|40258.18|40258.18|40258.18|40258.18|40258.18|40258.18|0
1605173450000|2020-11-12 09:30:50|40250.9|40250.9|40270.8|40270.8|40270.8|40270.8|40250.9|40250.9|0
1605173460000|2020-11-12 09:31:00|40266.79|40266.79|40265.45|40265.45|40266.79|40266.79|40265.45|40265.45|0
1605173470000|2020-11-12 09:31:10|40258.18|40258.18|40265.45|40265.45|40265.45|40265.45|40250.9|40250.9|0
1605173490000|2020-11-12 09:31:30|40261.43|40261.43|40260.09|40260.09|40262.77|40262.77|40260.09|40260.09|0
1605173500000|2020-11-12 09:31:40|40258.76|40258.76|40258.76|40258.76|40258.76|40258.76|40258.76|40258.76|0
1605173530000|2020-11-12 09:32:10|40262.77|40262.77|40254.16|40254.16|40262.77|40262.77|40254.16|40254.16|0
1605173540000|2020-11-12 09:32:20|40246.89|40246.89|40254.16|40254.16|40254.16|40254.16|40246.89|40246.89|0
1605173550000|2020-11-12 09:32:30|40251.48|40251.48|40258.76|40258.76|40258.76|40258.76|40251.48|40251.48|0
1605173560000|2020-11-12 09:32:40|40254.74|40254.74|40242.69|40242.69|40254.74|40254.74|40242.69|40242.69|0
1605173570000|2020-11-12 09:32:50|40248.05|40248.05|40245.37|40245.37|40248.05|40248.05|40245.37|40245.37|0
1605173580000|2020-11-12 09:33:00|40246.18|40246.18|40243.5|40243.5|40246.18|40246.18|40243.5|40243.5|0
1605173620000|2020-11-12 09:33:40|40228.95|40228.95|40228.95|40228.95|40228.95|40228.95|40228.95|40228.95|0
1605173630000|2020-11-12 09:33:50|40224.94|40224.94|40218.24|40218.24|40224.94|40224.94|40218.24|40218.24|0
1605173640000|2020-11-12 09:34:00|40210.97|40210.97|40208.29|40208.29|40210.97|40210.97|40208.29|40208.29|0
1605173650000|2020-11-12 09:34:10|40201.02|40201.02|40186.47|40186.47|40201.02|40201.02|40186.47|40186.47|0
1605173660000|2020-11-12 09:34:20|40190.49|40190.49|40190.49|40190.49|40190.49|40190.49|40190.49|40190.49|0
1605173680000|2020-11-12 09:34:40|40186.04|40186.04|40186.04|40186.04|40186.04|40186.04|40186.04|40186.04|0
1605173700000|2020-11-12 09:35:00|40200.59|40200.59|40200.59|40200.59|40200.59|40200.59|40200.59|40200.59|0
1605173710000|2020-11-12 09:35:10|40207.28|40207.28|40207.28|40207.28|40207.28|40207.28|40207.28|40207.28|0
1605173720000|2020-11-12 09:35:20|40205.94|40205.94|40200.59|40200.59|40205.94|40205.94|40200.59|40200.59|0
1605173730000|2020-11-12 09:35:30|40207.86|40207.86|40207.86|40207.86|40207.86|40207.86|40207.86|40207.86|0
1605173740000|2020-11-12 09:35:40|40206.52|40206.52|40199.83|40199.83|40206.52|40206.52|40199.83|40199.83|0
1605173750000|2020-11-12 09:35:50|40207.1|40207.1|40185.1|40185.1|40207.1|40207.1|40185.1|40185.1|0
1605173760000|2020-11-12 09:36:00|40192.38|40192.38|40195.06|40195.06|40195.06|40195.06|40192.38|40192.38|0
1605173770000|2020-11-12 09:36:10|40196.39|40196.39|40199.07|40199.07|40199.07|40199.07|40196.39|40196.39|0
1605173800000|2020-11-12 09:36:40|40201.75|40201.75|40201.75|40201.75|40201.75|40201.75|40201.75|40201.75|0
1605173810000|2020-11-12 09:36:50|40208.44|40208.44|40208.44|40208.44|40208.44|40208.44|40208.44|40208.44|0
1605173820000|2020-11-12 09:37:00|40217.81|40217.81|40204.43|40204.43|40217.81|40217.81|40204.43|40204.43|0
1605173840000|2020-11-12 09:37:20|40211.7|40211.7|40211.7|40211.7|40211.7|40211.7|40211.7|40211.7|0
1605173850000|2020-11-12 09:37:30|40210.36|40210.36|40224.91|40224.91|40224.91|40224.91|40210.36|40210.36|0
1605173860000|2020-11-12 09:37:40|40239.46|40239.46|40239.46|40239.46|40239.46|40239.46|40239.46|40239.46|0
1605173880000|2020-11-12 09:38:00|40235.44|40235.44|40220.89|40220.89|40235.44|40235.44|40220.89|40220.89|0
1605173890000|2020-11-12 09:38:10|40219.55|40219.55|40219.55|40219.55|40219.55|40219.55|40216.88|40216.88|0
1605173900000|2020-11-12 09:38:20|40220.89|40220.89|40220.89|40220.89|40220.89|40220.89|40220.89|40220.89|0
1605173910000|2020-11-12 09:38:30|40223.57|40223.57|40223.57|40223.57|40223.57|40223.57|40223.57|40223.57|0
1605173920000|2020-11-12 09:38:40|40230.84|40230.84|40230.84|40230.84|40230.84|40230.84|40230.84|40230.84|0
1605173930000|2020-11-12 09:38:50|40238.12|40238.12|40245.39|40245.39|40245.39|40245.39|40238.12|40238.12|0
1605173940000|2020-11-12 09:39:00|40247.01|40247.01|40251.03|40251.03|40251.03|40251.03|40247.01|40247.01|0
1605173960000|2020-11-12 09:39:20|40243.75|40243.75|40243.75|40243.75|40243.75|40243.75|40243.75|40243.75|0
1605174000000|2020-11-12 09:40:00|40251.03|40251.03|40258.3|40258.3|40258.3|40258.3|40251.03|40251.03|0
1605174010000|2020-11-12 09:40:10|40256.96|40256.96|40249.69|40249.69|40256.96|40256.96|40249.69|40249.69|0
1605174020000|2020-11-12 09:40:20|40256.96|40256.96|40256.96|40256.96|40256.96|40256.96|40249.69|40249.69|0
1605174030000|2020-11-12 09:40:30|40264.23|40264.23|40258.3|40258.3|40264.23|40264.23|40256.96|40256.96|0
1605174040000|2020-11-12 09:40:40|40260.98|40260.98|40260.98|40260.98|40260.98|40260.98|40260.98|40260.98|0
1605174050000|2020-11-12 09:40:50|40262.32|40262.32|40262.32|40262.32|40262.32|40262.32|40262.32|40262.32|0
1605174090000|2020-11-12 09:41:30|40276.86|40276.86|40276.86|40276.86|40276.86|40276.86|40276.86|40276.86|0
1605174100000|2020-11-12 09:41:40|40284.14|40284.14|40276.86|40276.86|40284.14|40284.14|40276.86|40276.86|0
1605174130000|2020-11-12 09:42:10|40284.14|40284.14|40284.14|40284.14|40284.14|40284.14|40284.14|40284.14|0
1605174140000|2020-11-12 09:42:20|40291.41|40291.41|40275.52|40275.52|40291.41|40291.41|40271.51|40271.51|0
1605174160000|2020-11-12 09:42:40|40290.07|40290.07|40290.07|40290.07|40290.07|40290.07|40290.07|40290.07|0
1605174170000|2020-11-12 09:42:50|40292.75|40292.75|40292.75|40292.75|40292.75|40292.75|40292.75|40292.75|0
1605174210000|2020-11-12 09:43:30|40300.02|40300.02|40300.02|40300.02|40300.02|40300.02|40300.02|40300.02|0
1605174220000|2020-11-12 09:43:40|40301.36|40301.36|40301.36|40301.36|40301.36|40301.36|40301.36|40301.36|0
1605174240000|2020-11-12 09:44:00|40294.09|40294.09|40294.09|40294.09|40294.09|40294.09|40294.09|40294.09|0
1605174250000|2020-11-12 09:44:10|40286.81|40286.81|40286.81|40286.81|40286.81|40286.81|40286.81|40286.81|0
1605174260000|2020-11-12 09:44:20|40272.27|40272.27|40250.44|40250.44|40272.27|40272.27|40250.44|40250.44|0
1605174280000|2020-11-12 09:44:40|40249.11|40249.11|40251.78|40251.78|40251.78|40251.78|40249.11|40249.11|0
1605174300000|2020-11-12 09:45:00|40266.33|40266.33|40266.33|40266.33|40266.33|40266.33|40266.33|40266.33|0
1605174310000|2020-11-12 09:45:10|40251.78|40251.78|40259.06|40259.06|40259.06|40259.06|40251.78|40251.78|0
1605174340000|2020-11-12 09:45:40|40266.33|40266.33|40266.33|40266.33|40266.33|40266.33|40266.33|40266.33|0
1605174350000|2020-11-12 09:45:50|40273.6|40273.6|40273.6|40273.6|40273.6|40273.6|40273.6|40273.6|0
1605174380000|2020-11-12 09:46:20|40277.62|40277.62|40281.64|40281.64|40281.64|40281.64|40277.62|40277.62|0
1605174390000|2020-11-12 09:46:30|40285.65|40285.65|40285.65|40285.65|40285.65|40285.65|40285.65|40285.65|0
1605174420000|2020-11-12 09:47:00|40278.38|40278.38|40278.38|40278.38|40278.38|40278.38|40278.38|40278.38|0
1605174430000|2020-11-12 09:47:10|40281.06|40281.06|40281.06|40281.06|40281.06|40281.06|40281.06|40281.06|0
1605174450000|2020-11-12 09:47:30|40294.44|40294.44|40298.46|40298.46|40298.46|40298.46|40294.44|40294.44|0
1605174460000|2020-11-12 09:47:40|40313.01|40313.01|40313.01|40313.01|40313.01|40313.01|40313.01|40313.01|0
1605174470000|2020-11-12 09:47:50|40317.02|40317.02|40317.02|40317.02|40317.02|40317.02|40317.02|40317.02|0
1605174500000|2020-11-12 09:48:20|40310.33|40310.33|40306.31|40306.31|40310.33|40310.33|40306.31|40306.31|0
1605174510000|2020-11-12 09:48:30|40307.65|40307.65|40291.64|40291.64|40307.65|40307.65|40291.64|40291.64|0
1605174530000|2020-11-12 09:48:50|40290.3|40290.3|40290.3|40290.3|40290.3|40290.3|40290.3|40290.3|0
1605174540000|2020-11-12 09:49:00|40283.03|40283.03|40275|40275|40283.03|40283.03|40275|40275|0
1605174560000|2020-11-12 09:49:20|40282.27|40282.27|40282.27|40282.27|40282.27|40282.27|40282.27|40282.27|0
1605174600000|2020-11-12 09:50:00|40275|40275|40275|40275|40275|40275|40275|40275|0
1605174620000|2020-11-12 09:50:20|40282.27|40282.27|40282.27|40282.27|40282.27|40282.27|40282.27|40282.27|0
1605174660000|2020-11-12 09:51:00|40271.56|40271.56|40271.56|40271.56|40271.56|40271.56|40271.56|40271.56|0
1605174670000|2020-11-12 09:51:10|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|0
1605174690000|2020-11-12 09:51:30|40300.66|40300.66|40300.66|40300.66|40300.66|40300.66|40300.66|40300.66|0
1605174700000|2020-11-12 09:51:40|40286.11|40286.11|40286.11|40286.11|40286.11|40286.11|40286.11|40286.11|0
1605174710000|2020-11-12 09:51:50|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|0
1605174730000|2020-11-12 09:52:10|40293.38|40293.38|40293.38|40293.38|40293.38|40293.38|40293.38|40293.38|0
1605174760000|2020-11-12 09:52:40|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|40278.83|0
1605174790000|2020-11-12 09:53:10|40271.56|40271.56|40271.56|40271.56|40271.56|40271.56|40271.56|40271.56|0
1605174800000|2020-11-12 09:53:20|40264.29|40264.29|40271.56|40271.56|40271.56|40271.56|40264.29|40264.29|0
1605174810000|2020-11-12 09:53:30|40268.88|40268.88|40277.5|40277.5|40277.5|40277.5|40268.88|40268.88|0
1605174820000|2020-11-12 09:53:40|40284.77|40284.77|40282.09|40282.09|40284.77|40284.77|40282.09|40282.09|0
1605174840000|2020-11-12 09:54:00|40283.43|40283.43|40283.43|40283.43|40283.43|40283.43|40283.43|40283.43|0
1605174850000|2020-11-12 09:54:10|40290.7|40290.7|40290.7|40290.7|40290.7|40290.7|40290.7|40290.7|0
1605174870000|2020-11-12 09:54:30|40297.98|40297.98|40297.98|40297.98|40297.98|40297.98|40297.98|40297.98|0
1605174880000|2020-11-12 09:54:40|40300.66|40300.66|40300.66|40300.66|40300.66|40300.66|40300.66|40300.66|0
1605174900000|2020-11-12 09:55:00|40293.38|40293.38|40293.38|40293.38|40293.38|40293.38|40293.38|40293.38|0
1605174910000|2020-11-12 09:55:10|40296.06|40296.06|40294.72|40294.72|40296.06|40296.06|40294.72|40294.72|0
1605174920000|2020-11-12 09:55:20|40298.74|40298.74|40306.01|40306.01|40306.01|40306.01|40298.74|40298.74|0
1605174940000|2020-11-12 09:55:40|40291.46|40291.46|40291.46|40291.46|40291.46|40291.46|40291.46|40291.46|0
1605174950000|2020-11-12 09:55:50|40298.74|40298.74|40298.74|40298.74|40298.74|40298.74|40298.74|40298.74|0
1605174970000|2020-11-12 09:56:10|40291.46|40291.46|40291.46|40291.46|40291.46|40291.46|40291.46|40291.46|0
1605174990000|2020-11-12 09:56:30|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|0
1605175000000|2020-11-12 09:56:40|40294.72|40294.72|40294.72|40294.72|40294.72|40294.72|40294.72|40294.72|0
1605175040000|2020-11-12 09:57:20|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|0
1605175060000|2020-11-12 09:57:40|40294.72|40294.72|40294.72|40294.72|40294.72|40294.72|40294.72|40294.72|0
1605175070000|2020-11-12 09:57:50|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|40287.45|0
1605175090000|2020-11-12 09:58:10|40294.72|40294.72|40294.72|40294.72|40294.72|40294.72|40290.7|40290.7|0
1605175110000|2020-11-12 09:58:30|40280.17|40280.17|40280.17|40280.17|40280.17|40280.17|40280.17|40280.17|0
1605175120000|2020-11-12 09:58:40|40258.35|40258.35|40258.35|40258.35|40258.35|40258.35|40258.35|40258.35|0
1605175150000|2020-11-12 09:59:10|40251.08|40251.08|40243.8|40243.8|40251.08|40251.08|40243.8|40243.8|0
1605175160000|2020-11-12 09:59:20|40251.08|40251.08|40251.08|40251.08|40251.08|40251.08|40251.08|40251.08|0
1605175170000|2020-11-12 09:59:30|40245.72|40245.72|40245.72|40245.72|40245.72|40245.72|40245.72|40245.72|0
1605175180000|2020-11-12 09:59:40|40253|40253|40244.96|40244.96|40253|40253|40244.96|40244.96|0
1605175210000|2020-11-12 10:00:10|40252.24|40252.24|40249.56|40249.56|40252.24|40252.24|40249.56|40249.56|0
1605175250000|2020-11-12 10:00:50|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|40250.9|0
1605175270000|2020-11-12 10:01:10|40265.45|40265.45|40262.77|40262.77|40265.45|40265.45|40258.75|40258.75|0
1605175280000|2020-11-12 10:01:20|40270.04|40270.04|40270.04|40270.04|40270.04|40270.04|40270.04|40270.04|0
1605175310000|2020-11-12 10:01:50|40271.38|40271.38|40274.06|40274.06|40274.06|40274.06|40271.38|40271.38|0
1605175320000|2020-11-12 10:02:00|40266.79|40266.79|40259.51|40259.51|40266.79|40266.79|40259.51|40259.51|0
1605175330000|2020-11-12 10:02:10|40260.85|40260.85|40262.19|40262.19|40262.19|40262.19|40260.85|40260.85|0
1605175340000|2020-11-12 10:02:20|40263.53|40263.53|40270.22|40270.22|40270.22|40270.22|40263.53|40263.53|0
1605175350000|2020-11-12 10:02:30|40262.95|40262.95|40262.95|40262.95|40262.95|40262.95|40262.95|40262.95|0
1605175360000|2020-11-12 10:02:40|40265.62|40265.62|40264.29|40264.29|40265.62|40265.62|40264.29|40264.29|0
1605175370000|2020-11-12 10:02:50|40257.01|40257.01|40252.37|40252.37|40257.01|40257.01|40251.03|40251.03|0
1605175380000|2020-11-12 10:03:00|40237.82|40237.82|40237.82|40237.82|40237.82|40237.82|40237.82|40237.82|0
1605175390000|2020-11-12 10:03:10|40245.09|40245.09|40245.09|40245.09|40245.09|40245.09|40245.09|40245.09|0
1605175400000|2020-11-12 10:03:20|40237.82|40237.82|40237.82|40237.82|40237.82|40237.82|40237.82|40237.82|0
1605175420000|2020-11-12 10:03:40|40235.14|40235.14|40235.14|40235.14|40235.14|40235.14|40235.14|40235.14|0
1605175480000|2020-11-12 10:04:40|40234.52|40234.52|40234.52|40234.52|40234.52|40234.52|40234.52|40234.52|0
1605175500000|2020-11-12 10:05:00|40241.79|40241.79|40237.77|40237.77|40241.79|40241.79|40237.77|40237.77|0
1605175530000|2020-11-12 10:05:30|40240.45|40240.45|40240.45|40240.45|40240.45|40240.45|40240.45|40240.45|0
1605175540000|2020-11-12 10:05:40|40241.79|40241.79|40234.52|40234.52|40241.79|40241.79|40234.52|40234.52|0
1605175550000|2020-11-12 10:05:50|40227.24|40227.24|40234.52|40234.52|40234.52|40234.52|40227.24|40227.24|0
1605175560000|2020-11-12 10:06:00|40241.79|40241.79|40241.79|40241.79|40241.79|40241.79|40241.79|40241.79|0
1605175570000|2020-11-12 10:06:10|40249.06|40249.06|40249.06|40249.06|40249.06|40249.06|40249.06|40249.06|0
1605175580000|2020-11-12 10:06:20|40256.34|40256.34|40256.34|40256.34|40256.34|40256.34|40256.34|40256.34|0
1605175620000|2020-11-12 10:07:00|40270.88|40270.88|40270.88|40270.88|40270.88|40270.88|40270.88|40270.88|0
1605175630000|2020-11-12 10:07:10|40278.16|40278.16|40278.16|40278.16|40278.16|40278.16|40278.16|40278.16|0
1605175640000|2020-11-12 10:07:20|40283.51|40283.51|40284.85|40284.85|40284.85|40284.85|40283.51|40283.51|0
1605175650000|2020-11-12 10:07:30|40286.19|40286.19|40287.53|40287.53|40287.53|40287.53|40286.19|40286.19|0
1605175660000|2020-11-12 10:07:40|40292.88|40292.88|40290.21|40290.21|40292.88|40292.88|40287.53|40287.53|0
1605175680000|2020-11-12 10:08:00|40291.54|40291.54|40284.27|40284.27|40291.54|40291.54|40284.27|40284.27|0
1605175690000|2020-11-12 10:08:10|40277|40277|40277|40277|40277|40277|40277|40277|0
1605175700000|2020-11-12 10:08:20|40284.27|40284.27|40284.27|40284.27|40284.27|40284.27|40284.27|40284.27|0
1605175720000|2020-11-12 10:08:40|40290.96|40290.96|40292.3|40292.3|40292.3|40292.3|40290.96|40290.96|0
1605175740000|2020-11-12 10:09:00|40297.66|40297.66|40297.66|40297.66|40297.66|40297.66|40297.66|40297.66|0
1605175760000|2020-11-12 10:09:20|40304.93|40304.93|40304.93|40304.93|40304.93|40304.93|40304.93|40304.93|0
1605175810000|2020-11-12 10:10:10|40314.3|40314.3|40307.03|40307.03|40314.3|40314.3|40307.03|40307.03|0
1605175820000|2020-11-12 10:10:20|40308.37|40308.37|40308.37|40308.37|40308.37|40308.37|40308.37|40308.37|0
1605175830000|2020-11-12 10:10:30|40303.01|40303.01|40301.67|40301.67|40303.01|40303.01|40301.67|40301.67|0
1605175850000|2020-11-12 10:10:50|40303.01|40303.01|40310.91|40310.91|40310.91|40310.91|40303.01|40303.01|0
1605175870000|2020-11-12 10:11:10|40303.64|40303.64|40303.64|40303.64|40303.64|40303.64|40303.64|40303.64|0
1605175880000|2020-11-12 10:11:20|40304.98|40304.98|40304.98|40304.98|40304.98|40304.98|40304.98|40304.98|0
1605175890000|2020-11-12 10:11:30|40310.33|40310.33|40310.33|40310.33|40310.33|40310.33|40310.33|40310.33|0
1605175900000|2020-11-12 10:11:40|40313.01|40313.01|40305.74|40305.74|40313.01|40313.01|40305.74|40305.74|0
1605175910000|2020-11-12 10:11:50|40308.41|40308.41|40308.41|40308.41|40308.41|40308.41|40308.41|40308.41|0
1605175920000|2020-11-12 10:12:00|40311.09|40311.09|40311.09|40311.09|40311.09|40311.09|40311.09|40311.09|0
1605175960000|2020-11-12 10:12:40|40325.64|40325.64|40325.64|40325.64|40325.64|40325.64|40325.64|40325.64|0
1605175970000|2020-11-12 10:12:50|40318.36|40318.36|40313.01|40313.01|40318.36|40318.36|40313.01|40313.01|0
1605175980000|2020-11-12 10:13:00|40317.03|40317.03|40311.67|40311.67|40317.03|40317.03|40311.67|40311.67|0
1605175990000|2020-11-12 10:13:10|40303.64|40303.64|40302.3|40302.3|40303.64|40303.64|40302.3|40302.3|0
1605176000000|2020-11-12 10:13:20|40303.64|40303.64|40318.19|40318.19|40318.19|40318.19|40303.64|40303.64|0
1605176010000|2020-11-12 10:13:30|40325.46|40325.46|40334.83|40334.83|40334.83|40334.83|40325.46|40325.46|0
1605176030000|2020-11-12 10:13:50|40342.11|40342.11|40342.11|40342.11|40342.11|40342.11|40342.11|40342.11|0
1605176050000|2020-11-12 10:14:10|40334.83|40334.83|40327.56|40327.56|40334.83|40334.83|40327.56|40327.56|0
1605176060000|2020-11-12 10:14:20|40320.28|40320.28|40320.28|40320.28|40320.28|40320.28|40320.28|40320.28|0
1605176080000|2020-11-12 10:14:40|40298.46|40298.46|40313.01|40313.01|40313.01|40313.01|40298.46|40298.46|0
1605176100000|2020-11-12 10:15:00|40311.67|40311.67|40307.66|40307.66|40311.67|40311.67|40307.66|40307.66|0
1605176120000|2020-11-12 10:15:20|40306.32|40306.32|40308.99|40308.99|40308.99|40308.99|40306.32|40306.32|0
1605176130000|2020-11-12 10:15:30|40301.72|40301.72|40301.72|40301.72|40301.72|40301.72|40301.72|40301.72|0
1605176150000|2020-11-12 10:15:50|40323.54|40323.54|40323.54|40323.54|40323.54|40323.54|40323.54|40323.54|0
1605176160000|2020-11-12 10:16:00|40330.82|40330.82|40338.09|40338.09|40338.09|40338.09|40330.82|40330.82|0
1605176180000|2020-11-12 10:16:20|40339.43|40339.43|40339.43|40339.43|40339.43|40339.43|40339.43|40339.43|0
1605176230000|2020-11-12 10:17:10|40342.11|40342.11|40342.11|40342.11|40342.11|40342.11|40342.11|40342.11|0
1605176240000|2020-11-12 10:17:20|40334.83|40334.83|40320.28|40320.28|40334.83|40334.83|40320.28|40320.28|0
1605176250000|2020-11-12 10:17:30|40327.56|40327.56|40332.15|40332.15|40334.83|40334.83|40327.56|40327.56|0
1605176260000|2020-11-12 10:17:40|40329.48|40329.48|40326.8|40326.8|40329.48|40329.48|40326.8|40326.8|0
1605176280000|2020-11-12 10:18:00|40324.12|40324.12|40317.43|40317.43|40324.12|40324.12|40317.43|40317.43|0
1605176290000|2020-11-12 10:18:10|40321.45|40321.45|40318.77|40318.77|40321.45|40321.45|40318.77|40318.77|0
1605176300000|2020-11-12 10:18:20|40326.04|40326.04|40326.04|40326.04|40326.04|40326.04|40326.04|40326.04|0
1605176320000|2020-11-12 10:18:40|40324.7|40324.7|40324.7|40324.7|40324.7|40324.7|40324.7|40324.7|0
1605176340000|2020-11-12 10:19:00|40330.06|40330.06|40330.06|40330.06|40330.06|40330.06|40330.06|40330.06|0
1605176370000|2020-11-12 10:19:30|40332.74|40332.74|40331.4|40331.4|40332.74|40332.74|40331.4|40331.4|0
1605176380000|2020-11-12 10:19:40|40324.12|40324.12|40324.12|40324.12|40324.12|40324.12|40324.12|40324.12|0
1605176400000|2020-11-12 10:20:00|40322.78|40322.78|40322.78|40322.78|40322.78|40322.78|40322.78|40322.78|0
1605176410000|2020-11-12 10:20:10|40324.12|40324.12|40331.4|40331.4|40331.4|40331.4|40324.12|40324.12|0
1605176420000|2020-11-12 10:20:20|40330.06|40330.06|40318.77|40318.77|40330.06|40330.06|40318.77|40318.77|0
1605176430000|2020-11-12 10:20:30|40320.11|40320.11|40314.17|40314.17|40321.45|40321.45|40314.17|40314.17|0
1605176480000|2020-11-12 10:21:20|40311.49|40311.49|40312.83|40312.83|40312.83|40312.83|40311.49|40311.49|0
1605176490000|2020-11-12 10:21:30|40310.16|40310.16|40308.82|40308.82|40310.16|40310.16|40308.82|40308.82|0
1605176520000|2020-11-12 10:22:00|40312.83|40312.83|40314.17|40314.17|40314.17|40314.17|40312.83|40312.83|0
1605176530000|2020-11-12 10:22:10|40321.45|40321.45|40328.72|40328.72|40328.72|40328.72|40321.45|40321.45|0
1605176550000|2020-11-12 10:22:30|40324.7|40324.7|40324.7|40324.7|40324.7|40324.7|40323.36|40323.36|0
1605176560000|2020-11-12 10:22:40|40326.04|40326.04|40327.38|40327.38|40327.38|40327.38|40326.04|40326.04|0
1605176570000|2020-11-12 10:22:50|40326.04|40326.04|40326.04|40326.04|40326.04|40326.04|40326.04|40326.04|0
1605176580000|2020-11-12 10:23:00|40324.7|40324.7|40331.98|40331.98|40331.98|40331.98|40324.7|40324.7|0
1605176590000|2020-11-12 10:23:10|40333.32|40333.32|40335.99|40335.99|40335.99|40335.99|40331.98|40331.98|0
1605176600000|2020-11-12 10:23:20|40343.27|40343.27|40349.2|40349.2|40349.2|40349.2|40341.93|40341.93|0
1605176620000|2020-11-12 10:23:40|40347.86|40347.86|40340.59|40340.59|40347.86|40347.86|40340.59|40340.59|0
1605176640000|2020-11-12 10:24:00|40339.25|40339.25|40331.98|40331.98|40339.25|40339.25|40324.7|40324.7|0
1605176650000|2020-11-12 10:24:10|40334.65|40334.65|40334.65|40334.65|40334.65|40334.65|40334.65|40334.65|0
1605176660000|2020-11-12 10:24:20|40331.98|40331.98|40335.99|40335.99|40335.99|40335.99|40331.98|40331.98|0
1605176690000|2020-11-12 10:24:50|40334.65|40334.65|40335.99|40335.99|40335.99|40335.99|40334.65|40334.65|0
1605176700000|2020-11-12 10:25:00|40334.65|40334.65|40327.38|40327.38|40334.65|40334.65|40327.38|40327.38|0
1605176710000|2020-11-12 10:25:10|40330.06|40330.06|40328.72|40328.72|40330.06|40330.06|40328.72|40328.72|0
1605176720000|2020-11-12 10:25:20|40324.7|40324.7|40323.36|40323.36|40324.7|40324.7|40322.03|40322.03|0
1605176730000|2020-11-12 10:25:30|40327.38|40327.38|40327.38|40327.38|40327.38|40327.38|40327.38|40327.38|0
1605176750000|2020-11-12 10:25:50|40328.72|40328.72|40330.06|40330.06|40330.06|40330.06|40328.72|40328.72|0
1605176760000|2020-11-12 10:26:00|40331.4|40331.4|40331.4|40331.4|40331.4|40331.4|40331.4|40331.4|0
1605176780000|2020-11-12 10:26:20|40324.12|40324.12|40309.57|40309.57|40324.12|40324.12|40309.57|40309.57|0
1605176800000|2020-11-12 10:26:40|40308.24|40308.24|40308.24|40308.24|40308.24|40308.24|40308.24|40308.24|0
1605176830000|2020-11-12 10:27:10|40300.96|40300.96|40300.96|40300.96|40300.96|40300.96|40300.96|40300.96|0
1605176870000|2020-11-12 10:27:50|40299.62|40299.62|40299.62|40299.62|40299.62|40299.62|40299.62|40299.62|0
1605176900000|2020-11-12 10:28:20|40298.29|40298.29|40296.95|40296.95|40298.29|40298.29|40296.95|40296.95|0
1605176910000|2020-11-12 10:28:30|40298.29|40298.29|40295.03|40295.03|40298.29|40298.29|40291.01|40291.01|0
1605176920000|2020-11-12 10:28:40|40287.75|40287.75|40289.09|40289.09|40289.09|40289.09|40287.75|40287.75|0
1605176940000|2020-11-12 10:29:00|40283.74|40283.74|40283.74|40283.74|40283.74|40283.74|40283.74|40283.74|0
1605176950000|2020-11-12 10:29:10|40282.4|40282.4|40282.4|40282.4|40282.4|40282.4|40282.4|40282.4|0
1605176960000|2020-11-12 10:29:20|40289.67|40289.67|40301.54|40301.54|40304.22|40304.22|40289.67|40289.67|0
1605176980000|2020-11-12 10:29:40|40308.82|40308.82|40308.19|40308.19|40308.82|40308.82|40308.19|40308.19|0
1605177000000|2020-11-12 10:30:00|40309.53|40309.53|40309.53|40309.53|40309.53|40309.53|40309.53|40309.53|0
1605177010000|2020-11-12 10:30:10|40308.19|40308.19|40277.75|40277.75|40308.19|40308.19|40277.75|40277.75|0
1605177020000|2020-11-12 10:30:20|40270.48|40270.48|40270.48|40270.48|40270.48|40270.48|40270.48|40270.48|0
1605177030000|2020-11-12 10:30:30|40277.75|40277.75|40277.75|40277.75|40277.75|40277.75|40277.75|40277.75|0
1605177060000|2020-11-12 10:31:00|40275.08|40275.08|40282.35|40282.35|40282.35|40282.35|40275.08|40275.08|0
1605177070000|2020-11-12 10:31:10|40279.67|40279.67|40277|40277|40279.67|40279.67|40277|40277|0
1605177080000|2020-11-12 10:31:20|40279.67|40279.67|40279.67|40279.67|40279.67|40279.67|40271.06|40271.06|0
1605177090000|2020-11-12 10:31:30|40281.01|40281.01|40281.01|40281.01|40281.01|40281.01|40281.01|40281.01|0
1605177100000|2020-11-12 10:31:40|40273.74|40273.74|40273.74|40273.74|40273.74|40273.74|40273.74|40273.74|0
1605177110000|2020-11-12 10:31:50|40270.5|40270.5|40270.5|40270.5|40273.18|40273.18|40270.5|40270.5|0
1605177120000|2020-11-12 10:32:00|40268.48|40268.48|40268.48|40268.48|40268.48|40268.48|40268.48|40268.48|0
1605177130000|2020-11-12 10:32:10|40283.03|40283.03|40283.03|40283.03|40283.03|40283.03|40283.03|40283.03|0
1605177140000|2020-11-12 10:32:20|40285.71|40285.71|40292.98|40292.98|40292.98|40292.98|40285.71|40285.71|0
1605177150000|2020-11-12 10:32:30|40300.26|40300.26|40300.26|40300.26|40300.26|40300.26|40300.26|40300.26|0
1605177160000|2020-11-12 10:32:40|40297.58|40297.58|40292.22|40292.22|40297.58|40297.58|40292.22|40292.22|0
1605177180000|2020-11-12 10:33:00|40296.24|40296.24|40294.9|40294.9|40296.24|40296.24|40292.22|40292.22|0
1605177190000|2020-11-12 10:33:10|40296.24|40296.24|40298.92|40298.92|40298.92|40298.92|40296.24|40296.24|0
1605177200000|2020-11-12 10:33:20|40300.26|40300.26|40300.26|40300.26|40300.26|40300.26|40300.26|40300.26|0
1605177210000|2020-11-12 10:33:30|40302.93|40302.93|40310.21|40310.21|40310.21|40310.21|40302.93|40302.93|0
1605177230000|2020-11-12 10:33:50|40302.93|40302.93|40300.26|40300.26|40302.93|40302.93|40300.26|40300.26|0
1605177240000|2020-11-12 10:34:00|40297.58|40297.58|40305.61|40305.61|40305.61|40305.61|40297.58|40297.58|0
1605177250000|2020-11-12 10:34:10|40301.59|40301.59|40301.59|40301.59|40301.59|40301.59|40301.59|40301.59|0
1605177260000|2020-11-12 10:34:20|40294.32|40294.32|40294.32|40294.32|40294.32|40294.32|40294.32|40294.32|0
1605177280000|2020-11-12 10:34:40|40292.98|40292.98|40310.21|40310.21|40310.21|40310.21|40292.98|40292.98|0
1605177290000|2020-11-12 10:34:50|40311.54|40311.54|40308.87|40308.87|40311.54|40311.54|40308.87|40308.87|0
1605177300000|2020-11-12 10:35:00|40294.32|40294.32|40294.32|40294.32|40294.32|40294.32|40294.32|40294.32|0
1605177310000|2020-11-12 10:35:10|40287.05|40287.05|40301.59|40301.59|40301.59|40301.59|40287.05|40287.05|0
1605177330000|2020-11-12 10:35:30|40304.27|40304.27|40318.82|40318.82|40318.82|40318.82|40304.27|40304.27|0
1605177360000|2020-11-12 10:36:00|40326.09|40326.09|40326.09|40326.09|40326.09|40326.09|40326.09|40326.09|0
1605177370000|2020-11-12 10:36:10|40318.82|40318.82|40326.09|40326.09|40326.09|40326.09|40318.82|40318.82|0
1605177380000|2020-11-12 10:36:20|40318.82|40318.82|40311.54|40311.54|40318.82|40318.82|40311.54|40311.54|0
1605177410000|2020-11-12 10:36:50|40314.22|40314.22|40314.22|40314.22|40314.22|40314.22|40314.22|40314.22|0
1605177430000|2020-11-12 10:37:10|40307.53|40307.53|40311.54|40311.54|40311.54|40311.54|40307.53|40307.53|0
1605177440000|2020-11-12 10:37:20|40314.22|40314.22|40321.5|40321.5|40321.5|40321.5|40314.22|40314.22|0
1605177450000|2020-11-12 10:37:30|40328.77|40328.77|40338.72|40338.72|40338.72|40338.72|40328.77|40328.77|0
1605177460000|2020-11-12 10:37:40|40336.04|40336.04|40321.5|40321.5|40336.04|40336.04|40321.5|40321.5|0
1605177470000|2020-11-12 10:37:50|40328.77|40328.77|40328.77|40328.77|40328.77|40328.77|40328.77|40328.77|0
1605177490000|2020-11-12 10:38:10|40331.45|40331.45|40321.5|40321.5|40331.45|40331.45|40321.5|40321.5|0
1605177500000|2020-11-12 10:38:20|40328.77|40328.77|40312.88|40312.88|40328.77|40328.77|40312.88|40312.88|0
1605177510000|2020-11-12 10:38:30|40314.22|40314.22|40306.95|40306.95|40314.22|40314.22|40306.95|40306.95|0
1605177530000|2020-11-12 10:38:50|40304.27|40304.27|40304.27|40304.27|40304.27|40304.27|40304.27|40304.27|0
1605177560000|2020-11-12 10:39:20|40297|40297|40289.72|40289.72|40297|40297|40289.72|40289.72|0
1605177570000|2020-11-12 10:39:30|40282.45|40282.45|40282.45|40282.45|40282.45|40282.45|40282.45|40282.45|0
1605177600000|2020-11-12 10:40:00|40289.72|40289.72|40289.72|40289.72|40289.72|40289.72|40289.72|40289.72|0
1605177610000|2020-11-12 10:40:10|40282.45|40282.45|40275.18|40275.18|40282.45|40282.45|40275.18|40275.18|0
1605177630000|2020-11-12 10:40:30|40282.45|40282.45|40282.45|40282.45|40282.45|40282.45|40282.45|40282.45|0
1605177640000|2020-11-12 10:40:40|40289.72|40289.72|40289.72|40289.72|40289.72|40289.72|40289.72|40289.72|0
1605177650000|2020-11-12 10:40:50|40297|40297|40294.32|40294.32|40297|40297|40294.32|40294.32|0
1605177670000|2020-11-12 10:41:10|40301.59|40301.59|40298.92|40298.92|40301.59|40301.59|40298.92|40298.92|0
1605177690000|2020-11-12 10:41:30|40293.56|40293.56|40300.84|40300.84|40300.84|40300.84|40293.56|40293.56|0
1605177710000|2020-11-12 10:41:50|40308.11|40308.11|40306.77|40306.77|40308.11|40308.11|40306.77|40306.77|0
1605177730000|2020-11-12 10:42:10|40299.5|40299.5|40299.5|40299.5|40299.5|40299.5|40299.5|40299.5|0
1605177740000|2020-11-12 10:42:20|40292.22|40292.22|40293.56|40293.56|40293.56|40293.56|40292.22|40292.22|0
1605177750000|2020-11-12 10:42:30|40292.22|40292.22|40292.22|40292.22|40292.22|40292.22|40292.22|40292.22|0
1605177760000|2020-11-12 10:42:40|40284.95|40284.95|40284.95|40284.95|40284.95|40284.95|40284.95|40284.95|0
1605177780000|2020-11-12 10:43:00|40292.22|40292.22|40292.22|40292.22|40292.22|40292.22|40292.22|40292.22|0
1605177790000|2020-11-12 10:43:10|40288.21|40288.21|40288.21|40288.21|40288.21|40288.21|40288.21|40288.21|0
1605177800000|2020-11-12 10:43:20|40281.51|40281.51|40281.51|40281.51|40281.51|40281.51|40281.51|40281.51|0
1605177810000|2020-11-12 10:43:30|40285.53|40285.53|40285.53|40285.53|40285.53|40285.53|40285.53|40285.53|0
1605177820000|2020-11-12 10:43:40|40292.8|40292.8|40300.08|40300.08|40300.08|40300.08|40292.8|40292.8|0
1605177840000|2020-11-12 10:44:00|40298.74|40298.74|40298.74|40298.74|40298.74|40298.74|40298.74|40298.74|0
1605177850000|2020-11-12 10:44:10|40297.4|40297.4|40302|40302|40302|40302|40294.72|40294.72|0
1605177860000|2020-11-12 10:44:20|40303.34|40303.34|40303.34|40303.34|40303.34|40303.34|40303.34|40303.34|0
1605177870000|2020-11-12 10:44:30|40302|40302|40303.34|40303.34|40303.34|40303.34|40302|40302|0
1605177880000|2020-11-12 10:44:40|40302|40302|40301.92|40301.92|40302|40302|40300.66|40300.66|0
1605177890000|2020-11-12 10:44:50|40294.64|40294.64|40286.61|40286.61|40294.64|40294.64|40286.61|40286.61|0
1605177900000|2020-11-12 10:45:00|40279.34|40279.34|40279.34|40279.34|40279.34|40279.34|40279.34|40279.34|0
1605177910000|2020-11-12 10:45:10|40279.96|40279.96|40272.69|40272.69|40279.96|40279.96|40272.69|40272.69|0
1605177920000|2020-11-12 10:45:20|40279.96|40279.96|40279.96|40279.96|40279.96|40279.96|40279.96|40279.96|0
1605177930000|2020-11-12 10:45:30|40282.64|40282.64|40281.88|40281.88|40284.56|40284.56|40277.29|40277.29|0
1605177960000|2020-11-12 10:46:00|40274.61|40274.61|40284.38|40284.38|40284.38|40284.38|40262.56|40262.56|0
1605177970000|2020-11-12 10:46:10|40277.11|40277.11|40282.46|40282.46|40282.46|40282.46|40277.11|40277.11|0
1605177990000|2020-11-12 10:46:30|40275.77|40275.77|40277.11|40277.11|40277.11|40277.11|40275.77|40275.77|0
1605178000000|2020-11-12 10:46:40|40284.38|40284.38|40291.66|40291.66|40291.66|40291.66|40284.38|40284.38|0
1605178020000|2020-11-12 10:47:00|40284.38|40284.38|40284.38|40284.38|40284.38|40284.38|40284.38|40284.38|0
1605178050000|2020-11-12 10:47:30|40281.71|40281.71|40277.11|40277.11|40284.38|40284.38|40277.11|40277.11|0
1605178060000|2020-11-12 10:47:40|40274.43|40274.43|40277.11|40277.11|40277.11|40277.11|40274.43|40274.43|0
1605178070000|2020-11-12 10:47:50|40278.45|40278.45|40285.72|40285.72|40285.72|40285.72|40278.45|40278.45|0
1605178080000|2020-11-12 10:48:00|40293|40293|40291.66|40291.66|40293|40293|40291.66|40291.66|0
1605178090000|2020-11-12 10:48:10|40294.33|40294.33|40287.06|40287.06|40294.33|40294.33|40287.06|40287.06|0
1605178110000|2020-11-12 10:48:30|40279.79|40279.79|40279.79|40279.79|40279.79|40279.79|40279.79|40279.79|0
1605178120000|2020-11-12 10:48:40|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|0
1605178140000|2020-11-12 10:49:00|40287.06|40287.06|40287.06|40287.06|40287.06|40287.06|40287.06|40287.06|0
1605178160000|2020-11-12 10:49:20|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|0
1605178170000|2020-11-12 10:49:30|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|0
1605178230000|2020-11-12 10:50:30|40273.27|40273.27|40269.25|40269.25|40273.27|40273.27|40269.25|40269.25|0
1605178240000|2020-11-12 10:50:40|40270.59|40270.59|40278.45|40278.45|40283.8|40283.8|40269.25|40269.25|0
1605178280000|2020-11-12 10:51:20|40277.11|40277.11|40269.08|40269.08|40277.11|40277.11|40269.08|40269.08|0
1605178290000|2020-11-12 10:51:30|40271.75|40271.75|40273.85|40273.85|40279.79|40279.79|40271.75|40271.75|0
1605178300000|2020-11-12 10:51:40|40275.19|40275.19|40276.53|40276.53|40276.53|40276.53|40275.19|40275.19|0
1605178310000|2020-11-12 10:51:50|40279.21|40279.21|40299.11|40299.11|40299.11|40299.11|40279.21|40279.21|0
1605178320000|2020-11-12 10:52:00|40303.12|40303.12|40303.12|40303.12|40303.12|40303.12|40303.12|40303.12|0
1605178330000|2020-11-12 10:52:10|40304.46|40304.46|40295.85|40295.85|40307.14|40307.14|40295.85|40295.85|0
1605178360000|2020-11-12 10:52:40|40288.58|40288.58|40303.12|40303.12|40303.12|40303.12|40288.58|40288.58|0
1605178380000|2020-11-12 10:53:00|40305.8|40305.8|40291.25|40291.25|40305.8|40305.8|40276.71|40276.71|0
1605178390000|2020-11-12 10:53:10|40292.59|40292.59|40292.59|40292.59|40292.59|40292.59|40292.59|40292.59|0
1605178400000|2020-11-12 10:53:20|40293.93|40293.93|40279.38|40279.38|40295.27|40295.27|40279.38|40279.38|0
1605178410000|2020-11-12 10:53:30|40272.11|40272.11|40272.11|40272.11|40272.11|40272.11|40272.11|40272.11|0
1605178440000|2020-11-12 10:54:00|40276.12|40276.12|40278.8|40278.8|40278.8|40278.8|40276.12|40276.12|0
1605178460000|2020-11-12 10:54:20|40271.53|40271.53|40264.25|40264.25|40271.53|40271.53|40264.25|40264.25|0
1605178470000|2020-11-12 10:54:30|40264.66|40264.66|40261.98|40261.98|40264.66|40264.66|40261.98|40261.98|0
1605178510000|2020-11-12 10:55:10|40259.3|40259.3|40267.16|40267.16|40272.51|40272.51|40257.97|40257.97|0
1605178520000|2020-11-12 10:55:20|40259.88|40259.88|40252.61|40252.61|40259.88|40259.88|40252.61|40252.61|0
1605178550000|2020-11-12 10:55:50|40245.34|40245.34|40245.34|40245.34|40245.34|40245.34|40245.34|40245.34|0
1605178560000|2020-11-12 10:56:00|40238.06|40238.06|40231.37|40231.37|40238.06|40238.06|40231.37|40231.37|0
1605178590000|2020-11-12 10:56:30|40232.71|40232.71|40239.98|40239.98|40239.98|40239.98|40232.71|40232.71|0
1605178600000|2020-11-12 10:56:40|40247.26|40247.26|40254.53|40254.53|40254.53|40254.53|40247.26|40247.26|0
1605178610000|2020-11-12 10:56:50|40247.26|40247.26|40239.98|40239.98|40247.26|40247.26|40239.98|40239.98|0
1605178660000|2020-11-12 10:57:40|40232.71|40232.71|40232.71|40232.71|40232.71|40232.71|40232.71|40232.71|0
1605178680000|2020-11-12 10:58:00|40238.06|40238.06|40238.06|40238.06|40238.06|40238.06|40238.06|40238.06|0
1605178690000|2020-11-12 10:58:10|40252.61|40252.61|40259.88|40259.88|40259.88|40259.88|40252.61|40252.61|0
1605178700000|2020-11-12 10:58:20|40262.56|40262.56|40262.56|40262.56|40262.56|40262.56|40262.56|40262.56|0
1605178710000|2020-11-12 10:58:30|40255.29|40255.29|40248.01|40248.01|40255.29|40255.29|40248.01|40248.01|0
1605178730000|2020-11-12 10:58:50|40245.34|40245.34|40245.34|40245.34|40245.34|40245.34|40245.34|40245.34|0
1605178750000|2020-11-12 10:59:10|40244|40244|40244|40244|40244|40244|40244|40244|0
1605178780000|2020-11-12 10:59:40|40258.55|40258.55|40258.55|40258.55|40258.55|40258.55|40258.55|40258.55|0
1605178790000|2020-11-12 10:59:50|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|0
1605178800000|2020-11-12 11:00:00|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|40272.51|0
1605178840000|2020-11-12 11:00:40|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|40265.24|0
1605178860000|2020-11-12 11:01:00|40266.58|40266.58|40266.58|40266.58|40266.58|40266.58|40266.58|40266.58|0
1605178870000|2020-11-12 11:01:10|40259.3|40259.3|40252.03|40252.03|40259.3|40259.3|40252.03|40252.03|0
1605178880000|2020-11-12 11:01:20|40249.35|40249.35|40238.06|40238.06|40249.35|40249.35|40238.06|40238.06|0
1605178890000|2020-11-12 11:01:30|40245.34|40245.34|40238.06|40238.06|40245.34|40245.34|40238.06|40238.06|0
1605178900000|2020-11-12 11:01:40|40245.34|40245.34|40246.68|40246.68|40246.68|40246.68|40245.34|40245.34|0
1605178910000|2020-11-12 11:01:50|40239.4|40239.4|40239.4|40239.4|40239.4|40239.4|40239.4|40239.4|0
1605178920000|2020-11-12 11:02:00|40243.42|40243.42|40243.42|40243.42|40243.42|40243.42|40243.42|40243.42|0
1605178930000|2020-11-12 11:02:10|40250.69|40250.69|40250.69|40250.69|40250.69|40250.69|40250.69|40250.69|0
1605178950000|2020-11-12 11:02:30|40243.42|40243.42|40236.72|40236.72|40243.42|40243.42|40236.72|40236.72|0
1605178970000|2020-11-12 11:02:50|40232.71|40232.71|40227.35|40227.35|40232.71|40232.71|40227.35|40227.35|0
1605178990000|2020-11-12 11:03:10|40226.02|40226.02|40218.74|40218.74|40226.02|40226.02|40218.74|40218.74|0
1605179000000|2020-11-12 11:03:20|40211.47|40211.47|40211.47|40211.47|40218.74|40218.74|40211.47|40211.47|0
1605179030000|2020-11-12 11:03:50|40212.81|40212.81|40220.08|40220.08|40220.08|40220.08|40212.81|40212.81|0
1605179060000|2020-11-12 11:04:20|40219.45|40219.45|40219.45|40219.45|40219.45|40219.45|40219.45|40219.45|0
1605179090000|2020-11-12 11:04:50|40215.44|40215.44|40215.44|40215.44|40215.44|40215.44|40215.44|40215.44|0
1605179100000|2020-11-12 11:05:00|40208.16|40208.16|40208.16|40208.16|40208.16|40208.16|40208.16|40208.16|0
1605179130000|2020-11-12 11:05:30|40200.89|40200.89|40200.89|40200.89|40200.89|40200.89|40193.61|40193.61|0
1605179140000|2020-11-12 11:05:40|40193.61|40193.61|40200.89|40200.89|40200.89|40200.89|40193.61|40193.61|0
1605179150000|2020-11-12 11:05:50|40186.34|40186.34|40193.61|40193.61|40193.61|40193.61|40186.34|40186.34|0
1605179160000|2020-11-12 11:06:00|40199.55|40199.55|40199.55|40199.55|40199.55|40199.55|40199.55|40199.55|0
1605179170000|2020-11-12 11:06:10|40206.82|40206.82|40209.5|40209.5|40214.1|40214.1|40206.82|40206.82|0
1605179180000|2020-11-12 11:06:20|40202.23|40202.23|40202.23|40202.23|40209.5|40209.5|40202.23|40202.23|0
1605179190000|2020-11-12 11:06:30|40203.57|40203.57|40208.16|40208.16|40210.84|40210.84|40203.57|40203.57|0
1605179200000|2020-11-12 11:06:40|40200.89|40200.89|40193.21|40193.21|40200.89|40200.89|40193.21|40193.21|0
1605179220000|2020-11-12 11:07:00|40200.48|40200.48|40189.19|40189.19|40200.48|40200.48|40189.19|40189.19|0
1605179230000|2020-11-12 11:07:10|40190.53|40190.53|40190.53|40190.53|40190.53|40190.53|40190.53|40190.53|0
1605179270000|2020-11-12 11:07:50|40197.23|40197.23|40197.23|40197.23|40197.23|40197.23|40197.23|40197.23|0
1605179280000|2020-11-12 11:08:00|40182.68|40182.68|40182.68|40182.68|40189.95|40189.95|40182.68|40182.68|0
1605179300000|2020-11-12 11:08:20|40175.4|40175.4|40176.74|40176.74|40176.74|40176.74|40175.4|40175.4|0
1605179310000|2020-11-12 11:08:30|40179.42|40179.42|40179.42|40179.42|40179.42|40179.42|40179.42|40179.42|0
1605179320000|2020-11-12 11:08:40|40172.15|40172.15|40173.49|40173.49|40173.49|40173.49|40172.15|40172.15|0
1605179330000|2020-11-12 11:08:50|40178.84|40178.84|40181.52|40181.52|40181.52|40181.52|40178.84|40178.84|0
1605179350000|2020-11-12 11:09:10|40186.87|40186.87|40186.87|40186.87|40186.87|40186.87|40186.87|40186.87|0
1605179370000|2020-11-12 11:09:30|40201.42|40201.42|40201.42|40201.42|40201.42|40201.42|40201.42|40201.42|0
1605179410000|2020-11-12 11:10:10|40208.69|40208.69|40215.97|40215.97|40223.24|40223.24|40208.69|40208.69|0
1605179420000|2020-11-12 11:10:20|40223.24|40223.24|40223.24|40223.24|40223.24|40223.24|40223.24|40223.24|0
1605179430000|2020-11-12 11:10:30|40213.87|40213.87|40216.55|40216.55|40216.55|40216.55|40213.87|40213.87|0
1605179440000|2020-11-12 11:10:40|40213.87|40213.87|40213.87|40213.87|40213.87|40213.87|40213.87|40213.87|0
1605179450000|2020-11-12 11:10:50|40206.6|40206.6|40206.6|40206.6|40206.6|40206.6|40206.6|40206.6|0
1605179460000|2020-11-12 11:11:00|40209.27|40209.27|40217.89|40217.89|40217.89|40217.89|40209.27|40209.27|0
1605179490000|2020-11-12 11:11:30|40210.61|40210.61|40203.34|40203.34|40210.61|40210.61|40203.34|40203.34|0
1605179510000|2020-11-12 11:11:50|40217.89|40217.89|40225.16|40225.16|40225.16|40225.16|40217.89|40217.89|0
1605179520000|2020-11-12 11:12:00|40210.61|40210.61|40210.61|40210.61|40210.61|40210.61|40203.34|40203.34|0
1605179570000|2020-11-12 11:12:50|40203.34|40203.34|40203.34|40203.34|40203.34|40203.34|40203.34|40203.34|0
1605179590000|2020-11-12 11:13:10|40216.72|40216.72|40216.72|40216.72|40216.72|40216.72|40216.72|40216.72|0
1605179640000|2020-11-12 11:14:00|40208.69|40208.69|40208.69|40208.69|40208.69|40208.69|40208.69|40208.69|0
1605179710000|2020-11-12 11:15:10|40223.24|40223.24|40223.24|40223.24|40223.24|40223.24|40223.24|40223.24|0
1605179720000|2020-11-12 11:15:20|40216.55|40216.55|40209.27|40209.27|40216.55|40216.55|40209.27|40209.27|0
1605179750000|2020-11-12 11:15:50|40202|40202|40194.73|40194.73|40202|40202|40194.73|40194.73|0
1605179800000|2020-11-12 11:16:40|40187.45|40187.45|40180.18|40180.18|40187.45|40187.45|40180.18|40180.18|0
1605179810000|2020-11-12 11:16:50|40181.52|40181.52|40179.6|40179.6|40191.47|40191.47|40179.6|40179.6|0
1605179850000|2020-11-12 11:17:30|40194.15|40194.15|40194.15|40194.15|40194.15|40194.15|40194.15|40194.15|0
1605179890000|2020-11-12 11:18:10|40201.42|40201.42|40208.69|40208.69|40208.69|40208.69|40201.42|40201.42|0
1605179920000|2020-11-12 11:18:40|40201.42|40201.42|40208.69|40208.69|40208.69|40208.69|40201.42|40201.42|0
1605179930000|2020-11-12 11:18:50|40202|40202|40202|40202|40202|40202|40202|40202|0
1605179950000|2020-11-12 11:19:10|40209.27|40209.27|40209.27|40209.27|40209.27|40209.27|40209.27|40209.27|0
1605179980000|2020-11-12 11:19:40|40202|40202|40209.27|40209.27|40209.27|40209.27|40202|40202|0
1605179990000|2020-11-12 11:19:50|40194.73|40194.73|40194.73|40194.73|40194.73|40194.73|40187.45|40187.45|0
1605180050000|2020-11-12 11:20:50|40187.45|40187.45|40194.73|40194.73|40194.73|40194.73|40187.45|40187.45|0
1605180060000|2020-11-12 11:21:00|40190.28|40190.28|40190.28|40190.28|40191.49|40191.49|40190.28|40190.28|0
1605180100000|2020-11-12 11:21:40|40183|40183|40183|40183|40183|40183|40183|40183|0
1605180110000|2020-11-12 11:21:50|40190.28|40190.28|40190.28|40190.28|40190.28|40190.28|40190.28|40190.28|0
1605180150000|2020-11-12 11:22:30|40192.96|40192.96|40192.96|40192.96|40192.96|40192.96|40192.96|40192.96|0
1605180170000|2020-11-12 11:22:50|40191.62|40191.62|40194.29|40194.29|40194.29|40194.29|40191.62|40191.62|0
1605180190000|2020-11-12 11:23:10|40195.63|40195.63|40195.63|40195.63|40195.63|40195.63|40195.63|40195.63|0
1605180260000|2020-11-12 11:24:20|40192.96|40192.96|40200.23|40200.23|40200.23|40200.23|40192.96|40192.96|0
1605180290000|2020-11-12 11:24:50|40202.91|40202.91|40202.91|40202.91|40202.91|40202.91|40202.91|40202.91|0
1605180310000|2020-11-12 11:25:10|40200.23|40200.23|40212.86|40212.86|40212.86|40212.86|40200.23|40200.23|0
1605180320000|2020-11-12 11:25:20|40214.2|40214.2|40221.47|40221.47|40221.47|40221.47|40214.2|40214.2|0
1605180340000|2020-11-12 11:25:40|40206.92|40206.92|40214.2|40214.2|40214.2|40214.2|40206.92|40206.92|0
1605180350000|2020-11-12 11:25:50|40221.47|40221.47|40221.47|40221.47|40221.47|40221.47|40214.2|40214.2|0
1605180360000|2020-11-12 11:26:00|40214.2|40214.2|40221.47|40221.47|40221.47|40221.47|40214.2|40214.2|0
1605180380000|2020-11-12 11:26:20|40214.2|40214.2|40206.92|40206.92|40214.2|40214.2|40206.92|40206.92|0
1605180390000|2020-11-12 11:26:30|40205.58|40205.58|40205.58|40205.58|40205.58|40205.58|40205.58|40205.58|0
1605180400000|2020-11-12 11:26:40|40206.92|40206.92|40206.92|40206.92|40206.92|40206.92|40206.92|40206.92|0
1605180410000|2020-11-12 11:26:50|40199.65|40199.65|40199.65|40199.65|40199.65|40199.65|40199.65|40199.65|0
1605180420000|2020-11-12 11:27:00|40192.37|40192.37|40192.37|40192.37|40192.37|40192.37|40192.37|40192.37|0
1605180470000|2020-11-12 11:27:50|40189.7|40189.7|40188.36|40188.36|40189.7|40189.7|40188.36|40188.36|0
1605180480000|2020-11-12 11:28:00|40183|40183|40184.34|40184.34|40184.34|40184.34|40183|40183|0
1605180510000|2020-11-12 11:28:30|40191.62|40191.62|40191.62|40191.62|40191.62|40191.62|40191.62|40191.62|0
1605180520000|2020-11-12 11:28:40|40187.6|40187.6|40187.6|40187.6|40187.6|40187.6|40187.6|40187.6|0
1605180530000|2020-11-12 11:28:50|40173.05|40173.05|40173.05|40173.05|40173.05|40173.05|40173.05|40173.05|0
1605180540000|2020-11-12 11:29:00|40171.71|40171.71|40170.38|40170.38|40171.71|40171.71|40170.38|40170.38|0
1605180560000|2020-11-12 11:29:20|40167.7|40167.7|40165.02|40165.02|40167.7|40167.7|40165.02|40165.02|0
1605180570000|2020-11-12 11:29:30|40172.3|40172.3|40172.3|40172.3|40172.3|40172.3|40172.3|40172.3|0
1605180580000|2020-11-12 11:29:40|40179.57|40179.57|40179.57|40179.57|40179.57|40179.57|40179.57|40179.57|0
1605180600000|2020-11-12 11:30:00|40172.3|40172.3|40172.3|40172.3|40172.3|40172.3|40172.3|40172.3|0
1605180610000|2020-11-12 11:30:10|40179.57|40179.57|40179.57|40179.57|40179.57|40179.57|40179.57|40179.57|0
1605180620000|2020-11-12 11:30:20|40172.3|40172.3|40186.84|40186.84|40186.84|40186.84|40172.3|40172.3|0
1605180670000|2020-11-12 11:31:10|40185.5|40185.5|40185.5|40185.5|40185.5|40185.5|40185.5|40185.5|0
1605180710000|2020-11-12 11:31:50|40177.47|40177.47|40184.75|40184.75|40184.75|40184.75|40177.47|40177.47|0
1605180720000|2020-11-12 11:32:00|40179.39|40179.39|40186.67|40186.67|40186.67|40186.67|40179.39|40179.39|0
1605180730000|2020-11-12 11:32:10|40179.39|40179.39|40186.67|40186.67|40186.67|40186.67|40179.39|40179.39|0
1605180740000|2020-11-12 11:32:20|40179.39|40179.39|40179.39|40179.39|40179.39|40179.39|40179.39|40179.39|0
1605180760000|2020-11-12 11:32:40|40182.07|40182.07|40182.07|40182.07|40182.07|40182.07|40182.07|40182.07|0
1605180780000|2020-11-12 11:33:00|40179.39|40179.39|40176.72|40176.72|40179.39|40179.39|40176.72|40176.72|0
1605180790000|2020-11-12 11:33:10|40183.99|40183.99|40191.26|40191.26|40191.26|40191.26|40183.99|40183.99|0
1605180860000|2020-11-12 11:34:20|40176.72|40176.72|40187.25|40187.25|40191.26|40191.26|40176.72|40176.72|0
1605180870000|2020-11-12 11:34:30|40189.92|40189.92|40189.92|40189.92|40189.92|40189.92|40189.92|40189.92|0
1605180880000|2020-11-12 11:34:40|40187.25|40187.25|40187.25|40187.25|40187.25|40187.25|40187.25|40187.25|0
1605180900000|2020-11-12 11:35:00|40192.6|40192.6|40193.94|40193.94|40193.94|40193.94|40192.6|40192.6|0
1605180950000|2020-11-12 11:35:50|40192.6|40192.6|40192.6|40192.6|40192.6|40192.6|40192.6|40192.6|0
1605180970000|2020-11-12 11:36:10|40188.59|40188.59|40181.31|40181.31|40188.59|40188.59|40181.31|40181.31|0
1605181000000|2020-11-12 11:36:40|40179.97|40179.97|40179.97|40179.97|40179.97|40179.97|40179.97|40179.97|0
1605181010000|2020-11-12 11:36:50|40181.23|40181.23|40182.57|40182.57|40182.57|40182.57|40181.23|40181.23|0
1605181030000|2020-11-12 11:37:10|40175.29|40175.29|40175.29|40175.29|40175.29|40175.29|40175.29|40175.29|0
1605181040000|2020-11-12 11:37:20|40168.02|40168.02|40175.29|40175.29|40175.29|40175.29|40168.02|40168.02|0
1605181070000|2020-11-12 11:37:50|40176.63|40176.63|40176.63|40176.63|40176.63|40176.63|40176.63|40176.63|0
1605181080000|2020-11-12 11:38:00|40168.6|40168.6|40167.26|40167.26|40168.6|40168.6|40167.26|40167.26|0
1605181090000|2020-11-12 11:38:10|40164.59|40164.59|40164.59|40164.59|40164.59|40164.59|40164.59|40164.59|0
1605181100000|2020-11-12 11:38:20|40171.86|40171.86|40171.86|40171.86|40171.86|40171.86|40171.86|40171.86|0
1605181140000|2020-11-12 11:39:00|40173.2|40173.2|40173.2|40173.2|40173.2|40173.2|40173.2|40173.2|0
1605181150000|2020-11-12 11:39:10|40175.87|40175.87|40177.21|40177.21|40177.21|40177.21|40175.87|40175.87|0
1605181160000|2020-11-12 11:39:20|40179.89|40179.89|40179.89|40179.89|40179.89|40179.89|40179.89|40179.89|0
1605181170000|2020-11-12 11:39:30|40175.87|40175.87|40175.87|40175.87|40175.87|40175.87|40175.87|40175.87|0
1605181180000|2020-11-12 11:39:40|40174.54|40174.54|40174.54|40174.54|40174.54|40174.54|40174.54|40174.54|0
1605181190000|2020-11-12 11:39:50|40170.52|40170.52|40170.52|40170.52|40170.52|40170.52|40170.52|40170.52|0
1605181210000|2020-11-12 11:40:10|40171.86|40171.86|40171.86|40171.86|40171.86|40171.86|40171.86|40171.86|0
1605181220000|2020-11-12 11:40:20|40177.21|40177.21|40199.04|40199.04|40199.04|40199.04|40177.21|40177.21|0
1605181240000|2020-11-12 11:40:40|40197.7|40197.7|40197.7|40197.7|40197.7|40197.7|40197.7|40197.7|0
1605181260000|2020-11-12 11:41:00|40196.36|40196.36|40197.7|40197.7|40197.7|40197.7|40196.36|40196.36|0
1605181300000|2020-11-12 11:41:40|40193.68|40193.68|40195.02|40195.02|40195.02|40195.02|40193.68|40193.68|0
1605181330000|2020-11-12 11:42:10|40187.75|40187.75|40180.47|40180.47|40187.75|40187.75|40180.47|40180.47|0
1605181380000|2020-11-12 11:43:00|40176.46|40176.46|40176.46|40176.46|40176.46|40176.46|40176.46|40176.46|0
1605181390000|2020-11-12 11:43:10|40175.12|40175.12|40176.46|40176.46|40176.46|40176.46|40175.12|40175.12|0
1605181400000|2020-11-12 11:43:20|40177.79|40177.79|40185.07|40185.07|40185.07|40185.07|40177.79|40177.79|0
1605181410000|2020-11-12 11:43:30|40177.79|40177.79|40177.79|40177.79|40177.79|40177.79|40177.79|40177.79|0
1605181440000|2020-11-12 11:44:00|40192.34|40192.34|40199.62|40199.62|40199.62|40199.62|40192.34|40192.34|0
1605181540000|2020-11-12 11:45:40|40195.6|40195.6|40195.6|40195.6|40195.6|40195.6|40195.6|40195.6|0
1605181550000|2020-11-12 11:45:50|40188.33|40188.33|40188.33|40188.33|40188.33|40188.33|40188.33|40188.33|0
1605181570000|2020-11-12 11:46:10|40191|40191|40191|40191|40191|40191|40191|40191|0
1605181580000|2020-11-12 11:46:20|40188.33|40188.33|40194.26|40194.26|40201.54|40201.54|40188.33|40188.33|0
1605181600000|2020-11-12 11:46:40|40191.58|40191.58|40191.58|40191.58|40191.58|40191.58|40191.58|40191.58|0
1605181610000|2020-11-12 11:46:50|40188.91|40188.91|40188.91|40188.91|40188.91|40188.91|40188.91|40188.91|0
1605181620000|2020-11-12 11:47:00|40187.57|40187.57|40190.25|40190.25|40190.25|40190.25|40187.57|40187.57|0
1605181630000|2020-11-12 11:47:10|40192.92|40192.92|40192.92|40192.92|40192.92|40192.92|40192.92|40192.92|0
1605181660000|2020-11-12 11:47:40|40178.38|40178.38|40178.38|40178.38|40178.38|40178.38|40178.38|40178.38|0
1605181720000|2020-11-12 11:48:40|40185.65|40185.65|40185.65|40185.65|40185.65|40185.65|40185.65|40185.65|0
1605181740000|2020-11-12 11:49:00|40192.92|40192.92|40192.92|40192.92|40192.92|40192.92|40192.92|40192.92|0
1605181750000|2020-11-12 11:49:10|40188.91|40188.91|40196.18|40196.18|40196.18|40196.18|40188.91|40188.91|0
1605181790000|2020-11-12 11:49:50|40190.83|40190.83|40185.47|40185.47|40190.83|40190.83|40185.47|40185.47|0
1605181840000|2020-11-12 11:50:40|40190.83|40190.83|40196.76|40196.76|40205.37|40205.37|40190.83|40190.83|0
1605181850000|2020-11-12 11:50:50|40189.49|40189.49|40190.83|40190.83|40190.83|40190.83|40189.49|40189.49|0
1605181860000|2020-11-12 11:51:00|40193.5|40193.5|40193.5|40193.5|40193.5|40193.5|40193.5|40193.5|0
1605181880000|2020-11-12 11:51:20|40200.78|40200.78|40200.78|40200.78|40200.78|40200.78|40200.78|40200.78|0
1605181910000|2020-11-12 11:51:50|40200.15|40200.15|40200.15|40200.15|40200.15|40200.15|40200.15|40200.15|0
1605181920000|2020-11-12 11:52:00|40197.47|40197.47|40197.47|40197.47|40197.47|40197.47|40197.47|40197.47|0
1605181930000|2020-11-12 11:52:10|40198.81|40198.81|40198.81|40198.81|40198.81|40198.81|40198.81|40198.81|0
1605181970000|2020-11-12 11:52:50|40191.54|40191.54|40191.54|40191.54|40191.54|40191.54|40191.54|40191.54|0
1605182000000|2020-11-12 11:53:20|40190.2|40190.2|40190.2|40190.2|40190.2|40190.2|40190.2|40190.2|0
1605182020000|2020-11-12 11:53:40|40182.92|40182.92|40182.92|40182.92|40182.92|40182.92|40182.92|40182.92|0
1605182030000|2020-11-12 11:53:50|40175.65|40175.65|40175.65|40175.65|40175.65|40175.65|40175.65|40175.65|0
1605182070000|2020-11-12 11:54:30|40176.99|40176.99|40176.99|40176.99|40176.99|40176.99|40176.99|40176.99|0
1605182080000|2020-11-12 11:54:40|40179.67|40179.67|40186.94|40186.94|40186.94|40186.94|40179.67|40179.67|0
1605182100000|2020-11-12 11:55:00|40179.67|40179.67|40179.67|40179.67|40179.67|40179.67|40179.67|40179.67|0
1605182110000|2020-11-12 11:55:10|40175.65|40175.65|40165.7|40165.7|40175.65|40175.65|40165.7|40165.7|0
1605182160000|2020-11-12 11:56:00|40158.43|40158.43|40158.43|40158.43|40158.43|40158.43|40158.43|40158.43|0
1605182260000|2020-11-12 11:57:40|40151.15|40151.15|40151.96|40151.96|40151.96|40151.96|40151.15|40151.15|0
1605182270000|2020-11-12 11:57:50|40152.77|40152.77|40160.04|40160.04|40160.04|40160.04|40152.77|40152.77|0
1605182290000|2020-11-12 11:58:10|40167.32|40167.32|40167.32|40167.32|40167.32|40167.32|40167.32|40167.32|0
1605182300000|2020-11-12 11:58:20|40164.08|40164.08|40179.39|40179.39|40179.39|40179.39|40164.08|40164.08|0
1605182310000|2020-11-12 11:58:30|40182.06|40182.06|40182.69|40182.69|40182.69|40182.69|40182.06|40182.06|0
1605182330000|2020-11-12 11:58:50|40175.42|40175.42|40172.74|40172.74|40175.42|40175.42|40172.74|40172.74|0
1605182360000|2020-11-12 11:59:20|40165.47|40165.47|40154.94|40154.94|40165.47|40165.47|40150.92|40150.92|0
1605182370000|2020-11-12 11:59:30|40156.27|40156.27|40163.55|40163.55|40163.55|40163.55|40156.27|40156.27|0
1605182380000|2020-11-12 11:59:40|40159.53|40159.53|40159.53|40159.53|40159.53|40159.53|40159.53|40159.53|0
1605182400000|2020-11-12 12:00:00|40161.55|40161.55|40162.36|40162.36|40162.36|40162.36|40161.55|40161.55|0
1605182410000|2020-11-12 12:00:10|40159.94|40159.94|40148.52|40148.52|40159.94|40159.94|40148.52|40148.52|0
1605182420000|2020-11-12 12:00:20|40151.2|40151.2|40151.2|40151.2|40151.2|40151.2|40151.2|40151.2|0
1605182440000|2020-11-12 12:00:40|40143.93|40143.93|40143.93|40143.93|40143.93|40143.93|40143.93|40143.93|0
1605182450000|2020-11-12 12:00:50|40145.26|40145.26|40152.54|40152.54|40152.54|40152.54|40145.26|40145.26|0
1605182460000|2020-11-12 12:01:00|40149.86|40149.86|40148.52|40148.52|40149.86|40149.86|40148.52|40148.52|0
1605182490000|2020-11-12 12:01:30|40147.18|40147.18|40139.91|40139.91|40147.18|40147.18|40139.91|40139.91|0
1605182510000|2020-11-12 12:01:50|40125.36|40125.36|40125.36|40125.36|40125.36|40125.36|40125.36|40125.36|0
1605182520000|2020-11-12 12:02:00|40120.01|40120.01|40120.01|40120.01|40120.01|40120.01|40120.01|40120.01|0
1605182540000|2020-11-12 12:02:20|40114.65|40114.65|40114.65|40114.65|40114.65|40114.65|40114.65|40114.65|0
1605182600000|2020-11-12 12:03:20|40117.33|40117.33|40133.22|40133.22|40133.22|40133.22|40117.33|40117.33|0
1605182620000|2020-11-12 12:03:40|40125.94|40125.94|40125.94|40125.94|40125.94|40125.94|40125.94|40125.94|0
1605182630000|2020-11-12 12:03:50|40133.22|40133.22|40133.22|40133.22|40133.22|40133.22|40133.22|40133.22|0
1605182670000|2020-11-12 12:04:30|40132|40132|40132|40132|40132|40132|40132|40132|0
1605182680000|2020-11-12 12:04:40|40125.31|40125.31|40122.63|40122.63|40125.31|40125.31|40122.63|40122.63|0
1605182690000|2020-11-12 12:04:50|40117.28|40117.28|40100.81|40100.81|40118.62|40118.62|40095.46|40095.46|0
1605182710000|2020-11-12 12:05:10|40108.08|40108.08|40113.44|40113.44|40113.44|40113.44|40108.08|40108.08|0
1605182720000|2020-11-12 12:05:20|40106.17|40106.17|40108.08|40108.08|40113.44|40113.44|40106.17|40106.17|0
1605182750000|2020-11-12 12:05:50|40104.07|40104.07|40104.07|40104.07|40104.07|40104.07|40104.07|40104.07|0
1605182760000|2020-11-12 12:06:00|40102.73|40102.73|40106.75|40106.75|40106.75|40106.75|40102.73|40102.73|0
1605182770000|2020-11-12 12:06:10|40108.08|40108.08|40108.08|40108.08|40108.08|40108.08|40108.08|40108.08|0
1605182790000|2020-11-12 12:06:30|40106.75|40106.75|40106.75|40106.75|40106.75|40106.75|40106.75|40106.75|0
1605182800000|2020-11-12 12:06:40|40114.02|40114.02|40112.68|40112.68|40114.02|40114.02|40112.68|40112.68|0
1605182810000|2020-11-12 12:06:50|40119.96|40119.96|40119.96|40119.96|40119.96|40119.96|40119.96|40119.96|0
1605182820000|2020-11-12 12:07:00|40127.23|40127.23|40134.5|40134.5|40134.5|40134.5|40127.23|40127.23|0
1605182830000|2020-11-12 12:07:10|40127.23|40127.23|40134.5|40134.5|40134.5|40134.5|40127.23|40127.23|0
1605182840000|2020-11-12 12:07:20|40127.23|40127.23|40127.23|40127.23|40127.23|40127.23|40127.23|40127.23|0
1605182860000|2020-11-12 12:07:40|40131.25|40131.25|40132.58|40132.58|40132.58|40132.58|40131.25|40131.25|0
1605182880000|2020-11-12 12:08:00|40118.04|40118.04|40125.31|40125.31|40125.31|40125.31|40118.04|40118.04|0
1605182940000|2020-11-12 12:09:00|40110.76|40110.76|40110.76|40110.76|40110.76|40110.76|40110.76|40110.76|0
1605183000000|2020-11-12 12:10:00|40108.08|40108.08|40105.41|40105.41|40108.08|40108.08|40105.41|40105.41|0
1605183010000|2020-11-12 12:10:10|40104.78|40104.78|40104.78|40104.78|40104.78|40104.78|40104.78|40104.78|0
1605183040000|2020-11-12 12:10:40|40106.12|40106.12|40106.12|40106.12|40106.12|40106.12|40106.12|40106.12|0
1605183050000|2020-11-12 12:10:50|40108.8|40108.8|40108.8|40108.8|40108.8|40108.8|40108.8|40108.8|0
1605183060000|2020-11-12 12:11:00|40116.07|40116.07|40116.07|40116.07|40116.07|40116.07|40116.07|40116.07|0
1605183070000|2020-11-12 12:11:10|40117.41|40117.41|40124.68|40124.68|40124.68|40124.68|40117.41|40117.41|0
1605183080000|2020-11-12 12:11:20|40131.96|40131.96|40131.96|40131.96|40131.96|40131.96|40131.96|40131.96|0
1605183100000|2020-11-12 12:11:40|40127.94|40127.94|40126.6|40126.6|40129.28|40129.28|40126.6|40126.6|0
1605183110000|2020-11-12 12:11:50|40119.33|40119.33|40119.33|40119.33|40119.33|40119.33|40119.33|40119.33|0
1605183130000|2020-11-12 12:12:10|40113.97|40113.97|40111.3|40111.3|40113.97|40113.97|40111.3|40111.3|0
1605183140000|2020-11-12 12:12:20|40112.63|40112.63|40113.97|40113.97|40113.97|40113.97|40112.63|40112.63|0
1605183150000|2020-11-12 12:12:30|40115.31|40115.31|40125.26|40125.26|40125.26|40125.26|40115.31|40115.31|0
1605183160000|2020-11-12 12:12:40|40122.59|40122.59|40122.59|40122.59|40122.59|40122.59|40122.59|40122.59|0
1605183170000|2020-11-12 12:12:50|40115.31|40115.31|40112.63|40112.63|40115.31|40115.31|40112.63|40112.63|0
1605183180000|2020-11-12 12:13:00|40115.31|40115.31|40115.31|40115.31|40117.99|40117.99|40115.31|40115.31|0
1605183190000|2020-11-12 12:13:10|40113.97|40113.97|40116.65|40116.65|40116.65|40116.65|40113.97|40113.97|0
1605183200000|2020-11-12 12:13:20|40117.99|40117.99|40117.99|40117.99|40117.99|40117.99|40117.99|40117.99|0
1605183210000|2020-11-12 12:13:30|40119.33|40119.33|40135.21|40135.21|40135.21|40135.21|40119.33|40119.33|0
1605183240000|2020-11-12 12:14:00|40133.88|40133.88|40133.88|40133.88|40133.88|40133.88|40133.88|40133.88|0
1605183250000|2020-11-12 12:14:10|40126.6|40126.6|40119.33|40119.33|40126.6|40126.6|40119.33|40119.33|0
1605183310000|2020-11-12 12:15:10|40122|40122|40122|40122|40122|40122|40122|40122|0
1605183320000|2020-11-12 12:15:20|40129.28|40129.28|40122|40122|40129.28|40129.28|40122|40122|0
1605183330000|2020-11-12 12:15:30|40114.73|40114.73|40106.12|40106.12|40114.73|40114.73|40106.12|40106.12|0
1605183340000|2020-11-12 12:15:40|40102.1|40102.1|40102.1|40102.1|40102.1|40102.1|40102.1|40102.1|0
1605183350000|2020-11-12 12:15:50|40094.83|40094.83|40102.1|40102.1|40102.1|40102.1|40094.83|40094.83|0
1605183360000|2020-11-12 12:16:00|40094.83|40094.83|40087.55|40087.55|40094.83|40094.83|40087.55|40087.55|0
1605183370000|2020-11-12 12:16:10|40094.83|40094.83|40100.18|40100.18|40100.18|40100.18|40094.83|40094.83|0
1605183400000|2020-11-12 12:16:40|40092.91|40092.91|40091.57|40091.57|40092.91|40092.91|40091.57|40091.57|0
1605183450000|2020-11-12 12:17:30|40084.3|40084.3|40092.91|40092.91|40092.91|40092.91|40084.3|40084.3|0
1605183470000|2020-11-12 12:17:50|40088.89|40088.89|40088.89|40088.89|40096.17|40096.17|40088.89|40088.89|0
1605183480000|2020-11-12 12:18:00|40103.44|40103.44|40103.44|40103.44|40103.44|40103.44|40103.44|40103.44|0
1605183500000|2020-11-12 12:18:20|40106.12|40106.12|40084.3|40084.3|40106.12|40106.12|40084.3|40084.3|0
1605183520000|2020-11-12 12:18:40|40091.57|40091.57|40091.57|40091.57|40091.57|40091.57|40091.57|40091.57|0
1605183530000|2020-11-12 12:18:50|40090.23|40090.23|40088.89|40088.89|40090.23|40090.23|40088.89|40088.89|0
1605183540000|2020-11-12 12:19:00|40096.17|40096.17|40096.17|40096.17|40096.17|40096.17|40096.17|40096.17|0
1605183560000|2020-11-12 12:19:20|40094.83|40094.83|40096.17|40096.17|40096.17|40096.17|40094.83|40094.83|0
1605183580000|2020-11-12 12:19:40|40110.71|40110.71|40110.71|40110.71|40110.71|40110.71|40110.71|40110.71|0
1605183590000|2020-11-12 12:19:50|40109.38|40109.38|40102.1|40102.1|40109.38|40109.38|40102.1|40102.1|0
1605183600000|2020-11-12 12:20:00|40103.44|40103.44|40104.78|40104.78|40104.78|40104.78|40103.44|40103.44|0
1605183620000|2020-11-12 12:20:20|40106.12|40106.12|40108.08|40108.08|40108.08|40108.08|40106.12|40106.12|0
1605183640000|2020-11-12 12:20:40|40109.42|40109.42|40109.42|40109.42|40109.42|40109.42|40109.42|40109.42|0
1605183650000|2020-11-12 12:20:50|40110.76|40110.76|40110.76|40110.76|40110.76|40110.76|40110.76|40110.76|0
1605183680000|2020-11-12 12:21:20|40108.08|40108.08|40108.08|40108.08|40108.08|40108.08|40108.08|40108.08|0
1605183710000|2020-11-12 12:21:50|40109.42|40109.42|40110.76|40110.76|40110.76|40110.76|40109.42|40109.42|0
1605183720000|2020-11-12 12:22:00|40103.49|40103.49|40103.49|40103.49|40103.49|40103.49|40103.49|40103.49|0
1605183730000|2020-11-12 12:22:10|40104.83|40104.83|40112.1|40112.1|40112.1|40112.1|40104.83|40104.83|0
1605183740000|2020-11-12 12:22:20|40119.37|40119.37|40119.37|40119.37|40119.37|40119.37|40119.37|40119.37|0
1605183780000|2020-11-12 12:23:00|40126.65|40126.65|40126.65|40126.65|40126.65|40126.65|40126.65|40126.65|0
1605183810000|2020-11-12 12:23:30|40127.46|40127.46|40127.46|40127.46|40127.46|40127.46|40127.46|40127.46|0
1605183820000|2020-11-12 12:23:40|40129.88|40129.88|40129.48|40129.48|40129.88|40129.88|40129.48|40129.48|0
1605183830000|2020-11-12 12:23:50|40128.14|40128.14|40126.8|40126.8|40128.14|40128.14|40126.8|40126.8|0
1605183840000|2020-11-12 12:24:00|40125.46|40125.46|40125.46|40125.46|40125.46|40125.46|40125.46|40125.46|0
1605183850000|2020-11-12 12:24:10|40124.12|40124.12|40124.12|40124.12|40124.12|40124.12|40124.12|40124.12|0
1605183860000|2020-11-12 12:24:20|40122.79|40122.79|40115.51|40115.51|40122.79|40122.79|40115.51|40115.51|0
1605183880000|2020-11-12 12:24:40|40116.85|40116.85|40116.85|40116.85|40116.85|40116.85|40116.85|40116.85|0
1605183890000|2020-11-12 12:24:50|40119.53|40119.53|40119.53|40119.53|40119.53|40119.53|40119.53|40119.53|0
1605183930000|2020-11-12 12:25:30|40115.51|40115.51|40115.51|40115.51|40115.51|40115.51|40115.51|40115.51|0
1605183970000|2020-11-12 12:26:10|40116.85|40116.85|40116.85|40116.85|40116.85|40116.85|40116.85|40116.85|0
1605183980000|2020-11-12 12:26:20|40118.19|40118.19|40118.19|40118.19|40118.19|40118.19|40118.19|40118.19|0
1605183990000|2020-11-12 12:26:30|40110.92|40110.92|40110.92|40110.92|40110.92|40110.92|40110.92|40110.92|0
1605184000000|2020-11-12 12:26:40|40103.64|40103.64|40100.96|40100.96|40103.64|40103.64|40100.96|40100.96|0
1605184010000|2020-11-12 12:26:50|40093.69|40093.69|40093.69|40093.69|40093.69|40093.69|40093.69|40093.69|0
1605184030000|2020-11-12 12:27:10|40095.03|40095.03|40096.37|40096.37|40096.37|40096.37|40095.03|40095.03|0
1605184040000|2020-11-12 12:27:20|40092.35|40092.35|40095.03|40095.03|40095.03|40095.03|40092.35|40092.35|0
1605184050000|2020-11-12 12:27:30|40102.3|40102.3|40102.3|40102.3|40102.3|40102.3|40102.3|40102.3|0
1605184070000|2020-11-12 12:27:50|40104.98|40104.98|40104.98|40104.98|40104.98|40104.98|40104.98|40104.98|0
1605184080000|2020-11-12 12:28:00|40100.96|40100.96|40108.24|40108.24|40108.24|40108.24|40100.96|40100.96|0
1605184090000|2020-11-12 12:28:10|40105.56|40105.56|40108.24|40108.24|40108.24|40108.24|40105.56|40105.56|0
1605184130000|2020-11-12 12:28:50|40109.58|40109.58|40109.58|40109.58|40109.58|40109.58|40109.58|40109.58|0
1605184170000|2020-11-12 12:29:30|40106.9|40106.9|40112.25|40112.25|40112.25|40112.25|40106.9|40106.9|0
1605184180000|2020-11-12 12:29:40|40110.92|40110.92|40112.25|40112.25|40112.25|40112.25|40110.92|40110.92|0
1605184220000|2020-11-12 12:30:20|40108.24|40108.24|40108.24|40108.24|40115.51|40115.51|40108.24|40108.24|0
1605184230000|2020-11-12 12:30:30|40110.92|40110.92|40110.92|40110.92|40110.92|40110.92|40110.92|40110.92|0
1605184240000|2020-11-12 12:30:40|40112.25|40112.25|40112.25|40112.25|40112.25|40112.25|40112.25|40112.25|0
1605184270000|2020-11-12 12:31:10|40108.24|40108.24|40100.96|40100.96|40108.24|40108.24|40100.96|40100.96|0
1605184280000|2020-11-12 12:31:20|40093.69|40093.69|40093.69|40093.69|40093.69|40093.69|40093.69|40093.69|0
1605184300000|2020-11-12 12:31:40|40095.03|40095.03|40095.03|40095.03|40095.03|40095.03|40095.03|40095.03|0
1605184320000|2020-11-12 12:32:00|40080.48|40080.48|40072.45|40072.45|40080.48|40080.48|40072.45|40072.45|0
1605184330000|2020-11-12 12:32:10|40069.77|40069.77|40069.77|40069.77|40069.77|40069.77|40069.77|40069.77|0
1605184350000|2020-11-12 12:32:30|40084.32|40084.32|40080.3|40080.3|40084.32|40084.32|40080.3|40080.3|0
1605184360000|2020-11-12 12:32:40|40073.61|40073.61|40073.61|40073.61|40073.61|40073.61|40073.61|40073.61|0
1605184370000|2020-11-12 12:32:50|40070.93|40070.93|40070.93|40070.93|40070.93|40070.93|40070.93|40070.93|0
1605184380000|2020-11-12 12:33:00|40078.21|40078.21|40078.21|40078.21|40078.21|40078.21|40078.21|40078.21|0
1605184390000|2020-11-12 12:33:10|40076.87|40076.87|40079.55|40079.55|40079.55|40079.55|40076.87|40076.87|0
1605184400000|2020-11-12 12:33:20|40078.21|40078.21|40078.21|40078.21|40078.21|40078.21|40078.21|40078.21|0
1605184420000|2020-11-12 12:33:40|40070.93|40070.93|40070.93|40070.93|40070.93|40070.93|40070.93|40070.93|0
1605184440000|2020-11-12 12:34:00|40074.95|40074.95|40074.95|40074.95|40074.95|40074.95|40074.95|40074.95|0
1605184470000|2020-11-12 12:34:30|40073.61|40073.61|40076.29|40076.29|40076.29|40076.29|40073.61|40073.61|0
1605184510000|2020-11-12 12:35:10|40073.61|40073.61|40070.93|40070.93|40073.61|40073.61|40070.93|40070.93|0
1605184530000|2020-11-12 12:35:30|40064.24|40064.24|40064.24|40064.24|40064.24|40064.24|40064.24|40064.24|0
1605184550000|2020-11-12 12:35:50|40078.79|40078.79|40078.79|40078.79|40078.79|40078.79|40078.79|40078.79|0
1605184560000|2020-11-12 12:36:00|40077.45|40077.45|40077.45|40077.45|40077.45|40077.45|40077.45|40077.45|0
1605184590000|2020-11-12 12:36:30|40084.72|40084.72|40084.72|40084.72|40084.72|40084.72|40084.72|40084.72|0
1605184620000|2020-11-12 12:37:00|40087.4|40087.4|40084.72|40084.72|40087.4|40087.4|40084.72|40084.72|0
1605184630000|2020-11-12 12:37:10|40088.74|40088.74|40088.74|40088.74|40088.74|40088.74|40088.74|40088.74|0
1605184640000|2020-11-12 12:37:20|40081.47|40081.47|40075.53|40075.53|40081.47|40081.47|40074.19|40074.19|0
1605184650000|2020-11-12 12:37:30|40072.85|40072.85|40079.55|40079.55|40079.55|40079.55|40072.85|40072.85|0
1605184660000|2020-11-12 12:37:40|40080.89|40080.89|40082.22|40082.22|40082.22|40082.22|40080.89|40080.89|0
1605184670000|2020-11-12 12:37:50|40080.89|40080.89|40079.55|40079.55|40080.89|40080.89|40079.55|40079.55|0
1605184680000|2020-11-12 12:38:00|40083.56|40083.56|40082.22|40082.22|40083.56|40083.56|40082.22|40082.22|0
1605184690000|2020-11-12 12:38:10|40086.24|40086.24|40086.24|40086.24|40086.24|40086.24|40086.24|40086.24|0
1605184740000|2020-11-12 12:39:00|40078.97|40078.97|40078.97|40078.97|40078.97|40078.97|40078.97|40078.97|0
1605184750000|2020-11-12 12:39:10|40086.24|40086.24|40086.24|40086.24|40086.24|40086.24|40086.24|40086.24|0
1605184760000|2020-11-12 12:39:20|40093.51|40093.51|40088.16|40088.16|40093.51|40093.51|40088.16|40088.16|0
1605184770000|2020-11-12 12:39:30|40085.48|40085.48|40091.42|40091.42|40091.42|40091.42|40084.14|40084.14|0
1605184790000|2020-11-12 12:39:50|40076.87|40076.87|40079.55|40079.55|40079.55|40079.55|40076.87|40076.87|0
1605184800000|2020-11-12 12:40:00|40080.17|40080.17|40080.17|40080.17|40080.17|40080.17|40080.17|40080.17|0
1605184810000|2020-11-12 12:40:10|40072.9|40072.9|40072.9|40072.9|40072.9|40072.9|40072.9|40072.9|0
1605184820000|2020-11-12 12:40:20|40080.17|40080.17|40080.17|40080.17|40081.51|40081.51|40080.17|40080.17|0
1605184830000|2020-11-12 12:40:30|40078.84|40078.84|40078.84|40078.84|40078.84|40078.84|40078.84|40078.84|0
1605184850000|2020-11-12 12:40:50|40074.82|40074.82|40074.82|40074.82|40074.82|40074.82|40074.82|40074.82|0
1605184860000|2020-11-12 12:41:00|40069.47|40069.47|40076.74|40076.74|40076.74|40076.74|40069.47|40069.47|0
1605184910000|2020-11-12 12:41:50|40084.01|40084.01|40084.01|40084.01|40084.01|40084.01|40084.01|40084.01|0
1605184940000|2020-11-12 12:42:20|40084.42|40084.42|40084.01|40084.01|40084.42|40084.42|40082.8|40082.8|0
1605184950000|2020-11-12 12:42:30|40076.74|40076.74|40071.38|40071.38|40076.74|40076.74|40071.38|40071.38|0
1605184980000|2020-11-12 12:43:00|40078.66|40078.66|40071.97|40071.97|40078.66|40078.66|40071.97|40071.97|0
1605185000000|2020-11-12 12:43:20|40073.3|40073.3|40071.97|40071.97|40073.3|40073.3|40071.97|40071.97|0
1605185010000|2020-11-12 12:43:30|40064.69|40064.69|40063.35|40063.35|40064.69|40064.69|40062.01|40062.01|0
1605185040000|2020-11-12 12:44:00|40070.63|40070.63|40070.63|40070.63|40070.63|40070.63|40070.63|40070.63|0
1605185050000|2020-11-12 12:44:10|40077.9|40077.9|40077.9|40077.9|40077.9|40077.9|40077.9|40077.9|0
1605185060000|2020-11-12 12:44:20|40075.22|40075.22|40075.22|40075.22|40075.22|40075.22|40075.22|40075.22|0
1605185080000|2020-11-12 12:44:40|40082.5|40082.5|40075.22|40075.22|40082.5|40082.5|40075.22|40075.22|0
1605185090000|2020-11-12 12:44:50|40082.5|40082.5|40082.5|40082.5|40082.5|40082.5|40082.5|40082.5|0
1605185100000|2020-11-12 12:45:00|40089.77|40089.77|40089.77|40089.77|40089.77|40089.77|40089.77|40089.77|0
1605185120000|2020-11-12 12:45:20|40088.43|40088.43|40088.43|40088.43|40088.43|40088.43|40088.43|40088.43|0
1605185130000|2020-11-12 12:45:30|40089.77|40089.77|40089.77|40089.77|40089.77|40089.77|40089.77|40089.77|0
1605185140000|2020-11-12 12:45:40|40088.43|40088.43|40087.09|40087.09|40088.43|40088.43|40087.09|40087.09|0
1605185150000|2020-11-12 12:45:50|40079.82|40079.82|40078.48|40078.48|40079.82|40079.82|40078.48|40078.48|0
1605185160000|2020-11-12 12:46:00|40075.8|40075.8|40074.47|40074.47|40075.8|40075.8|40074.47|40074.47|0
1605185170000|2020-11-12 12:46:10|40069.11|40069.11|40069.11|40069.11|40069.11|40069.11|40069.11|40069.11|0
1605185180000|2020-11-12 12:46:20|40061.84|40061.84|40047.29|40047.29|40061.84|40061.84|40040.02|40040.02|0
1605185200000|2020-11-12 12:46:40|40040.02|40040.02|40040.02|40040.02|40040.02|40040.02|40040.02|40040.02|0
1605185210000|2020-11-12 12:46:50|40032.74|40032.74|40032.74|40032.74|40032.74|40032.74|40032.74|40032.74|0
1605185240000|2020-11-12 12:47:20|40028.73|40028.73|40028.73|40028.73|40028.73|40028.73|40028.73|40028.73|0
1605185260000|2020-11-12 12:47:40|40023.37|40023.37|40023.37|40023.37|40023.37|40023.37|40022.03|40022.03|0
1605185270000|2020-11-12 12:47:50|40016.1|40016.1|40024.13|40024.13|40024.13|40024.13|40014.76|40014.76|0
1605185290000|2020-11-12 12:48:10|40009.58|40009.58|40009.58|40009.58|40009.58|40009.58|40009.58|40009.58|0
1605185300000|2020-11-12 12:48:20|40012.26|40012.26|40014.94|40014.94|40014.94|40014.94|40012.26|40012.26|0
1605185310000|2020-11-12 12:48:30|40016.27|40016.27|40016.27|40016.27|40016.27|40016.27|40016.27|40016.27|0
1605185330000|2020-11-12 12:48:50|40012.26|40012.26|40014.94|40014.94|40014.94|40014.94|40012.26|40012.26|0
1605185340000|2020-11-12 12:49:00|40008.24|40008.24|40027.39|40027.39|40027.39|40027.39|40008.24|40008.24|0
1605185360000|2020-11-12 12:49:20|40022.03|40022.03|40014.76|40014.76|40022.03|40022.03|40014.76|40014.76|0
1605185390000|2020-11-12 12:49:50|40007.49|40007.49|40007.49|40007.49|40007.49|40007.49|40007.49|40007.49|0
1605185400000|2020-11-12 12:50:00|40000.21|40000.21|40000.21|40000.21|40000.21|40000.21|40000.21|40000.21|0
1605185410000|2020-11-12 12:50:10|39999.4|39999.4|39977.46|39977.46|40000.62|40000.62|39977.46|39977.46|0
1605185420000|2020-11-12 12:50:20|39955.63|39955.63|39955.63|39955.63|39962.91|39962.91|39955.63|39955.63|0
1605185430000|2020-11-12 12:50:30|39962.91|39962.91|39962.91|39962.91|39962.91|39962.91|39962.91|39962.91|0
1605185440000|2020-11-12 12:50:40|39962.5|39962.5|39962.5|39962.5|39962.5|39962.5|39962.5|39962.5|0
1605185450000|2020-11-12 12:50:50|39961.16|39961.16|39963.84|39963.84|39963.84|39963.84|39961.16|39961.16|0
1605185460000|2020-11-12 12:51:00|39962.5|39962.5|39962.5|39962.5|39962.5|39962.5|39962.5|39962.5|0
1605185470000|2020-11-12 12:51:10|39963.84|39963.84|39963.84|39963.84|39963.84|39963.84|39963.84|39963.84|0
1605185490000|2020-11-12 12:51:30|39956.57|39956.57|39956.57|39956.57|39956.57|39956.57|39956.57|39956.57|0
1605185500000|2020-11-12 12:51:40|39942.02|39942.02|39942.02|39942.02|39942.02|39942.02|39942.02|39942.02|0
1605185530000|2020-11-12 12:52:10|39938|39938|39935.58|39935.58|39938|39938|39935.58|39935.58|0
1605185540000|2020-11-12 12:52:20|39928.3|39928.3|39928.3|39928.3|39928.3|39928.3|39928.3|39928.3|0
1605185550000|2020-11-12 12:52:30|39935.58|39935.58|39935.58|39935.58|39935.58|39935.58|39935.58|39935.58|0
1605185570000|2020-11-12 12:52:50|39934.24|39934.24|39923.33|39923.33|39934.24|39934.24|39923.33|39923.33|0
1605185580000|2020-11-12 12:53:00|39920.09|39920.09|39920.09|39920.09|39920.09|39920.09|39920.09|39920.09|0
1605185600000|2020-11-12 12:53:20|39927.37|39927.37|39927.37|39927.37|39927.37|39927.37|39927.37|39927.37|0
1605185610000|2020-11-12 12:53:30|39928.58|39928.58|39926.15|39926.15|39928.58|39928.58|39926.15|39926.15|0
1605185630000|2020-11-12 12:53:50|39918.88|39918.88|39918.25|39918.25|39918.88|39918.88|39918.25|39918.25|0
1605185640000|2020-11-12 12:54:00|39932.8|39932.8|39932.8|39932.8|39940.07|39940.07|39932.8|39932.8|0
1605185650000|2020-11-12 12:54:10|39932.17|39932.17|39932.17|39932.17|39932.17|39932.17|39932.17|39932.17|0
1605185680000|2020-11-12 12:54:40|39924.14|39924.14|39919.54|39919.54|39924.14|39924.14|39919.54|39919.54|0
1605185700000|2020-11-12 12:55:00|39920.88|39920.88|39920.88|39920.88|39920.88|39920.88|39920.88|39920.88|0
1605185710000|2020-11-12 12:55:10|39915.53|39915.53|39935.43|39935.43|39935.43|39935.43|39915.53|39915.53|0
1605185720000|2020-11-12 12:55:20|39940.78|39940.78|39942.12|39942.12|39942.12|39942.12|39940.78|39940.78|0
1605185730000|2020-11-12 12:55:30|39949.4|39949.4|39949.4|39949.4|39949.4|39949.4|39949.4|39949.4|0
1605185760000|2020-11-12 12:56:00|39942.12|39942.12|39936.77|39936.77|39942.12|39942.12|39936.77|39936.77|0
1605185770000|2020-11-12 12:56:10|39935.43|39935.43|39937.05|39937.05|39937.05|39937.05|39935.43|39935.43|0
1605185790000|2020-11-12 12:56:30|39937.85|39937.85|39937.85|39937.85|39937.85|39937.85|39937.85|39937.85|0
1605185800000|2020-11-12 12:56:40|39938.66|39938.66|39941.09|39941.09|39941.09|39941.09|39938.66|39938.66|0
1605185820000|2020-11-12 12:57:00|39933.82|39933.82|39932.48|39932.48|39935.15|39935.15|39932.48|39932.48|0
1605185830000|2020-11-12 12:57:10|39928.46|39928.46|39928.46|39928.46|39928.46|39928.46|39928.46|39928.46|0
1605185860000|2020-11-12 12:57:40|39924.45|39924.45|39924.45|39924.45|39924.45|39924.45|39924.45|39924.45|0
1605185880000|2020-11-12 12:58:00|39919.09|39919.09|39919.09|39919.09|39919.09|39919.09|39919.09|39919.09|0
1605185900000|2020-11-12 12:58:20|39917.75|39917.75|39910.48|39910.48|39917.75|39917.75|39910.48|39910.48|0
1605185910000|2020-11-12 12:58:30|39895.93|39895.93|39894.59|39894.59|39895.93|39895.93|39894.59|39894.59|0
1605185920000|2020-11-12 12:58:40|39891.91|39891.91|39890.58|39890.58|39891.91|39891.91|39890.58|39890.58|0
1605185940000|2020-11-12 12:59:00|39889.24|39889.24|39886.56|39886.56|39889.24|39889.24|39886.56|39886.56|0
1605185950000|2020-11-12 12:59:10|39889.24|39889.24|39889.24|39889.24|39889.24|39889.24|39889.24|39889.24|0
1605185960000|2020-11-12 12:59:20|39883.88|39883.88|39865.32|39865.32|39883.88|39883.88|39865.32|39865.32|0
1605185970000|2020-11-12 12:59:30|39857.29|39857.29|39857.29|39857.29|39857.29|39857.29|39857.29|39857.29|0
1605185980000|2020-11-12 12:59:40|39862.64|39862.64|39857.29|39857.29|39862.64|39862.64|39857.29|39857.29|0
1605186000000|2020-11-12 13:00:00|39851.93|39851.93|39867.82|39867.82|39867.82|39867.82|39851.93|39851.93|0
1605186010000|2020-11-12 13:00:10|39875.09|39875.09|39877.01|39877.01|39882.37|39882.37|39874.34|39874.34|0
1605186030000|2020-11-12 13:00:30|39879.69|39879.69|39882.37|39882.37|39882.37|39882.37|39879.69|39879.69|0
1605186050000|2020-11-12 13:00:50|39875.09|39875.09|39875.09|39875.09|39875.09|39875.09|39875.09|39875.09|0
1605186070000|2020-11-12 13:01:10|39889.64|39889.64|39889.64|39889.64|39889.64|39889.64|39889.64|39889.64|0
1605186080000|2020-11-12 13:01:20|39890.98|39890.98|39890.98|39890.98|39890.98|39890.98|39890.98|39890.98|0
1605186090000|2020-11-12 13:01:30|39888.3|39888.3|39892.32|39892.32|39892.32|39892.32|39888.3|39888.3|0
1605186120000|2020-11-12 13:02:00|39888.3|39888.3|39885.63|39885.63|39889.64|39889.64|39882.95|39882.95|0
1605186130000|2020-11-12 13:02:10|39881.61|39881.61|39881.61|39881.61|39881.61|39881.61|39881.61|39881.61|0
1605186150000|2020-11-12 13:02:30|39888.88|39888.88|39888.88|39888.88|39888.88|39888.88|39888.88|39888.88|0
1605186160000|2020-11-12 13:02:40|39884.87|39884.87|39877.59|39877.59|39884.87|39884.87|39877.59|39877.59|0
1605186180000|2020-11-12 13:03:00|39869.56|39869.56|39869.56|39869.56|39869.56|39869.56|39869.56|39869.56|0
1605186210000|2020-11-12 13:03:30|39870.9|39870.9|39876.25|39876.25|39876.25|39876.25|39870.9|39870.9|0
1605186220000|2020-11-12 13:03:40|39874.92|39874.92|39877.59|39877.59|39877.59|39877.59|39874.92|39874.92|0
1605186230000|2020-11-12 13:03:50|39870.32|39870.32|39881.61|39881.61|39881.61|39881.61|39870.32|39870.32|0
1605186240000|2020-11-12 13:04:00|39885.63|39885.63|39885.63|39885.63|39885.63|39885.63|39885.63|39885.63|0
1605186250000|2020-11-12 13:04:10|39882.95|39882.95|39896.33|39896.33|39896.33|39896.33|39882.95|39882.95|0
1605186270000|2020-11-12 13:04:30|39881.79|39881.79|39890.4|39890.4|39890.4|39890.4|39881.79|39881.79|0
1605186290000|2020-11-12 13:04:50|39885.04|39885.04|39893.08|39893.08|39893.08|39893.08|39885.04|39885.04|0
1605186300000|2020-11-12 13:05:00|39900.35|39900.35|39912.98|39912.98|39912.98|39912.98|39900.35|39900.35|0
1605186310000|2020-11-12 13:05:10|39907.62|39907.62|39903.61|39903.61|39910.3|39910.3|39903.61|39903.61|0
1605186350000|2020-11-12 13:05:50|39889.06|39889.06|39882.37|39882.37|39889.06|39889.06|39882.37|39882.37|0
1605186370000|2020-11-12 13:06:10|39874.34|39874.34|39874.34|39874.34|39874.34|39874.34|39874.34|39874.34|0
1605186380000|2020-11-12 13:06:20|39885.04|39885.04|39882.37|39882.37|39885.04|39885.04|39882.37|39882.37|0
1605186400000|2020-11-12 13:06:40|39879.69|39879.69|39879.69|39879.69|39879.69|39879.69|39879.69|39879.69|0
1605186420000|2020-11-12 13:07:00|39878.35|39878.35|39892.32|39892.32|39899.59|39899.59|39878.35|39878.35|0
1605186430000|2020-11-12 13:07:10|39890.98|39890.98|39882.37|39882.37|39890.98|39890.98|39882.37|39882.37|0
1605186440000|2020-11-12 13:07:20|39875.09|39875.09|39860.55|39860.55|39875.09|39875.09|39860.55|39860.55|0
1605186450000|2020-11-12 13:07:30|39853.27|39853.27|39854.53|39854.53|39854.53|39854.53|39853.27|39853.27|0
1605186480000|2020-11-12 13:08:00|39850.51|39850.51|39850.51|39850.51|39857.79|39857.79|39850.51|39850.51|0
1605186490000|2020-11-12 13:08:10|39843.24|39843.24|39835.96|39835.96|39843.24|39843.24|39835.96|39835.96|0
1605186500000|2020-11-12 13:08:20|39843.24|39843.24|39835.21|39835.21|39843.24|39843.24|39835.21|39835.21|0
1605186510000|2020-11-12 13:08:30|39827.93|39827.93|39826.59|39826.59|39827.93|39827.93|39826.59|39826.59|0
1605186520000|2020-11-12 13:08:40|39825.26|39825.26|39822.58|39822.58|39825.26|39825.26|39822.58|39822.58|0
1605186530000|2020-11-12 13:08:50|39815.3|39815.3|39815.3|39815.3|39815.3|39815.3|39815.3|39815.3|0
1605186540000|2020-11-12 13:09:00|39800.76|39800.76|39800.76|39800.76|39800.76|39800.76|39800.76|39800.76|0
1605186550000|2020-11-12 13:09:10|39808.03|39808.03|39805.35|39805.35|39808.03|39808.03|39805.35|39805.35|0
1605186570000|2020-11-12 13:09:30|39812.63|39812.63|39811.29|39811.29|39812.63|39812.63|39811.29|39811.29|0
1605186580000|2020-11-12 13:09:40|39815.3|39815.3|39815.3|39815.3|39815.3|39815.3|39815.3|39815.3|0
1605186600000|2020-11-12 13:10:00|39808.03|39808.03|39808.03|39808.03|39808.03|39808.03|39808.03|39808.03|0
1605186610000|2020-11-12 13:10:10|39806.69|39806.69|39799.42|39799.42|39806.69|39806.69|39799.42|39799.42|0
1605186620000|2020-11-12 13:10:20|39792.14|39792.14|39792.14|39792.14|39792.14|39792.14|39792.14|39792.14|0
1605186630000|2020-11-12 13:10:30|39788.13|39788.13|39788.13|39788.13|39788.13|39788.13|39788.13|39788.13|0
1605186640000|2020-11-12 13:10:40|39786.79|39786.79|39789.47|39789.47|39789.47|39789.47|39786.79|39786.79|0
1605186650000|2020-11-12 13:10:50|39796.74|39796.74|39796.74|39796.74|39804.01|39804.01|39796.74|39796.74|0
1605186660000|2020-11-12 13:11:00|39804.01|39804.01|39815.89|39815.89|39815.89|39815.89|39804.01|39804.01|0
1605186670000|2020-11-12 13:11:10|39818.56|39818.56|39818.56|39818.56|39818.56|39818.56|39818.56|39818.56|0
1605186690000|2020-11-12 13:11:30|39833.11|39833.11|39818.56|39818.56|39833.11|39833.11|39818.56|39818.56|0
1605186700000|2020-11-12 13:11:40|39811.29|39811.29|39811.29|39811.29|39811.29|39811.29|39811.29|39811.29|0
1605186710000|2020-11-12 13:11:50|39818.56|39818.56|39822.58|39822.58|39822.58|39822.58|39818.56|39818.56|0
1605186730000|2020-11-12 13:12:10|39844.4|39844.4|39844.4|39844.4|39844.4|39844.4|39844.4|39844.4|0
1605186760000|2020-11-12 13:12:40|39858.95|39858.95|39858.95|39858.95|39858.95|39858.95|39858.95|39858.95|0
1605186770000|2020-11-12 13:12:50|39851.67|39851.67|39851.67|39851.67|39851.67|39851.67|39851.67|39851.67|0
1605186800000|2020-11-12 13:13:20|39858.95|39858.95|39858.95|39858.95|39858.95|39858.95|39858.95|39858.95|0
1605186820000|2020-11-12 13:13:40|39859.76|39859.76|39858.54|39858.54|39859.76|39859.76|39858.54|39858.54|0
1605186840000|2020-11-12 13:14:00|39836.72|39836.72|39856.04|39856.04|39856.04|39856.04|39836.72|39836.72|0
1605186870000|2020-11-12 13:14:30|39848.77|39848.77|39848.77|39848.77|39848.77|39848.77|39848.77|39848.77|0
1605186880000|2020-11-12 13:14:40|39863.32|39863.32|39870.59|39870.59|39870.59|39870.59|39863.32|39863.32|0
1605186890000|2020-11-12 13:14:50|39873.27|39873.27|39871.93|39871.93|39873.27|39873.27|39871.93|39871.93|0
1605186900000|2020-11-12 13:15:00|39879.2|39879.2|39880.54|39880.54|39880.54|39880.54|39879.2|39879.2|0
1605186930000|2020-11-12 13:15:30|39873.27|39873.27|39873.27|39873.27|39873.27|39873.27|39873.27|39873.27|0
1605186950000|2020-11-12 13:15:50|39865.99|39865.99|39865.99|39865.99|39865.99|39865.99|39865.99|39865.99|0
1605186960000|2020-11-12 13:16:00|39887.82|39887.82|39887.82|39887.82|39887.82|39887.82|39887.82|39887.82|0
1605186980000|2020-11-12 13:16:20|39895.09|39895.09|39895.09|39895.09|39895.09|39895.09|39895.09|39895.09|0
1605186990000|2020-11-12 13:16:30|39887.82|39887.82|39887.82|39887.82|39887.82|39887.82|39887.82|39887.82|0
1605187020000|2020-11-12 13:17:00|39889.15|39889.15|39889.15|39889.15|39889.15|39889.15|39889.15|39889.15|0
1605187030000|2020-11-12 13:17:10|39896.43|39896.43|39895.09|39895.09|39896.43|39896.43|39895.09|39895.09|0
1605187060000|2020-11-12 13:17:40|39896.43|39896.43|39896.43|39896.43|39896.43|39896.43|39896.43|39896.43|0
1605187070000|2020-11-12 13:17:50|39897.06|39897.06|39895.8|39895.8|39897.06|39897.06|39895.8|39895.8|0
1605187080000|2020-11-12 13:18:00|39899.82|39899.82|39899.82|39899.82|39899.82|39899.82|39899.82|39899.82|0
1605187100000|2020-11-12 13:18:20|39903.83|39903.83|39903.83|39903.83|39903.83|39903.83|39903.83|39903.83|0
1605187110000|2020-11-12 13:18:30|39905.17|39905.17|39913.2|39913.2|39913.2|39913.2|39905.17|39905.17|0
1605187120000|2020-11-12 13:18:40|39914.54|39914.54|39919.14|39919.14|39919.14|39919.14|39911.86|39911.86|0
1605187130000|2020-11-12 13:18:50|39923.15|39923.15|39923.15|39923.15|39923.15|39923.15|39923.15|39923.15|0
1605187140000|2020-11-12 13:19:00|39915.88|39915.88|39911.28|39911.28|39915.88|39915.88|39908.61|39908.61|0
1605187160000|2020-11-12 13:19:20|39904.01|39904.01|39904.01|39904.01|39904.01|39904.01|39904.01|39904.01|0
1605187190000|2020-11-12 13:19:50|39896.74|39896.74|39896.74|39896.74|39896.74|39896.74|39896.74|39896.74|0
1605187220000|2020-11-12 13:20:20|39892.72|39892.72|39878.17|39878.17|39892.72|39892.72|39878.17|39878.17|0
1605187240000|2020-11-12 13:20:40|39870.9|39870.9|39870.9|39870.9|39870.9|39870.9|39870.9|39870.9|0
1605187250000|2020-11-12 13:20:50|39863.62|39863.62|39863.62|39863.62|39863.62|39863.62|39863.62|39863.62|0
1605187260000|2020-11-12 13:21:00|39864.96|39864.96|39870.32|39870.32|39870.32|39870.32|39864.96|39864.96|0
1605187270000|2020-11-12 13:21:10|39863.04|39863.04|39863.04|39863.04|39863.04|39863.04|39863.04|39863.04|0
1605187280000|2020-11-12 13:21:20|39870.32|39870.32|39870.32|39870.32|39870.32|39870.32|39870.32|39870.32|0
1605187290000|2020-11-12 13:21:30|39867.64|39867.64|39872.24|39872.24|39873.57|39873.57|39866.3|39866.3|0
1605187300000|2020-11-12 13:21:40|39873.57|39873.57|39880.85|39880.85|39880.85|39880.85|39873.57|39873.57|0
1605187320000|2020-11-12 13:22:00|39888.12|39888.12|39888.12|39888.12|39888.12|39888.12|39888.12|39888.12|0
1605187330000|2020-11-12 13:22:10|39892.17|39892.17|39890.55|39890.55|39892.17|39892.17|39890.55|39890.55|0
1605187340000|2020-11-12 13:22:20|39895.9|39895.9|39895.9|39895.9|39895.9|39895.9|39895.9|39895.9|0
1605187360000|2020-11-12 13:22:40|39898.58|39898.58|39892.65|39892.65|39899.92|39899.92|39892.65|39892.65|0
1605187380000|2020-11-12 13:23:00|39895.07|39895.07|39902.75|39902.75|39902.75|39902.75|39895.07|39895.07|0
1605187390000|2020-11-12 13:23:10|39900.73|39900.73|39899.29|39899.29|39900.73|39900.73|39899.29|39899.29|0
1605187410000|2020-11-12 13:23:30|39900.63|39900.63|39900.63|39900.63|39900.63|39900.63|39900.63|39900.63|0
1605187500000|2020-11-12 13:25:00|39905.98|39905.98|39913.26|39913.26|39920.53|39920.53|39905.98|39905.98|0
1605187510000|2020-11-12 13:25:10|39909.24|39909.24|39906.56|39906.56|39909.24|39909.24|39906.56|39906.56|0
1605187520000|2020-11-12 13:25:20|39899.29|39899.29|39884.74|39884.74|39899.29|39899.29|39884.74|39884.74|0
1605187530000|2020-11-12 13:25:30|39877.47|39877.47|39877.47|39877.47|39877.47|39877.47|39877.47|39877.47|0
1605187540000|2020-11-12 13:25:40|39876.13|39876.13|39876.13|39876.13|39876.13|39876.13|39876.13|39876.13|0
1605187550000|2020-11-12 13:25:50|39877.47|39877.47|39859.66|39859.66|39877.47|39877.47|39859.66|39859.66|0
1605187560000|2020-11-12 13:26:00|39866.94|39866.94|39859.66|39859.66|39866.94|39866.94|39859.66|39859.66|0
1605187610000|2020-11-12 13:26:50|39852.39|39852.39|39857.67|39857.67|39861.69|39861.69|39852.39|39852.39|0
1605187620000|2020-11-12 13:27:00|39856.33|39856.33|39856.33|39856.33|39856.33|39856.33|39856.33|39856.33|0
1605187660000|2020-11-12 13:27:40|39863.6|39863.6|39874.89|39874.89|39874.89|39874.89|39863.6|39863.6|0
1605187670000|2020-11-12 13:27:50|39867.62|39867.62|39867.62|39867.62|39867.62|39867.62|39867.62|39867.62|0
1605187700000|2020-11-12 13:28:20|39874.89|39874.89|39876.23|39876.23|39877.57|39877.57|39874.89|39874.89|0
1605187710000|2020-11-12 13:28:30|39878.91|39878.91|39878.91|39878.91|39878.91|39878.91|39878.91|39878.91|0
1605187720000|2020-11-12 13:28:40|39876.23|39876.23|39876.23|39876.23|39876.23|39876.23|39876.23|39876.23|0
1605187730000|2020-11-12 13:28:50|39874.89|39874.89|39874.89|39874.89|39874.89|39874.89|39874.89|39874.89|0
1605187740000|2020-11-12 13:29:00|39875.7|39875.7|39874.89|39874.89|39875.7|39875.7|39874.89|39874.89|0
1605187750000|2020-11-12 13:29:10|39877.57|39877.57|39877.57|39877.57|39877.57|39877.57|39877.57|39877.57|0
1605187790000|2020-11-12 13:29:50|39873.56|39873.56|39888.1|39888.1|39895.38|39895.38|39873.56|39873.56|0
1605187800000|2020-11-12 13:30:00|39889.36|39889.36|39889.36|39889.36|39889.36|39889.36|39889.36|39889.36|0
1605187810000|2020-11-12 13:30:10|39896.63|39896.63|39897.89|39897.89|39897.89|39897.89|39896.63|39896.63|0
1605187830000|2020-11-12 13:30:30|39900.57|39900.57|39900.57|39900.57|39900.57|39900.57|39900.57|39900.57|0
1605187840000|2020-11-12 13:30:40|39899.23|39899.23|39912.44|39912.44|39913.78|39913.78|39899.23|39899.23|0
1605187860000|2020-11-12 13:31:00|39919.71|39919.71|39919.71|39919.71|39919.71|39919.71|39919.71|39919.71|0
1605187890000|2020-11-12 13:31:30|39915.7|39915.7|39908.42|39908.42|39915.7|39915.7|39908.42|39908.42|0
1605187900000|2020-11-12 13:31:40|39901.15|39901.15|39893.12|39893.12|39901.15|39901.15|39889.1|39889.1|0
1605187940000|2020-11-12 13:32:20|39907.66|39907.66|39907.66|39907.66|39907.66|39907.66|39907.66|39907.66|0
1605187950000|2020-11-12 13:32:30|39914.94|39914.94|39916.28|39916.28|39916.28|39916.28|39914.94|39914.94|0
1605187980000|2020-11-12 13:33:00|39909|39909|39906.33|39906.33|39909|39909|39904.99|39904.99|0
1605187990000|2020-11-12 13:33:10|39913.6|39913.6|39913.6|39913.6|39913.6|39913.6|39913.6|39913.6|0
1605188010000|2020-11-12 13:33:30|39909.58|39909.58|39916.86|39916.86|39916.86|39916.86|39909.58|39909.58|0
1605188020000|2020-11-12 13:33:40|39919.53|39919.53|39919.53|39919.53|39919.53|39919.53|39919.53|39919.53|0
1605188050000|2020-11-12 13:34:10|39912.26|39912.26|39912.26|39912.26|39912.26|39912.26|39912.26|39912.26|0
1605188060000|2020-11-12 13:34:20|39919.53|39919.53|39919.53|39919.53|39919.53|39919.53|39919.53|39919.53|0
1605188080000|2020-11-12 13:34:40|39912.26|39912.26|39922.79|39922.79|39922.79|39922.79|39912.26|39912.26|0
1605188090000|2020-11-12 13:34:50|39930.07|39930.07|39930.07|39930.07|39930.07|39930.07|39930.07|39930.07|0
1605188100000|2020-11-12 13:35:00|39937.34|39937.34|39930.07|39930.07|39937.34|39937.34|39930.07|39930.07|0
1605188120000|2020-11-12 13:35:20|39932.74|39932.74|39932.74|39932.74|39932.74|39932.74|39932.74|39932.74|0
1605188140000|2020-11-12 13:35:40|39925.47|39925.47|39918.2|39918.2|39925.47|39925.47|39918.2|39918.2|0
1605188150000|2020-11-12 13:35:50|39910.92|39910.92|39914.94|39914.94|39914.94|39914.94|39910.92|39910.92|0
1605188160000|2020-11-12 13:36:00|39910.92|39910.92|39918.2|39918.2|39918.2|39918.2|39910.92|39910.92|0
1605188210000|2020-11-12 13:36:50|39910.92|39910.92|39903.65|39903.65|39910.92|39910.92|39903.65|39903.65|0
1605188230000|2020-11-12 13:37:10|39910.92|39910.92|39903.65|39903.65|39910.92|39910.92|39903.65|39903.65|0
1605188240000|2020-11-12 13:37:20|39910.92|39910.92|39910.92|39910.92|39910.92|39910.92|39910.92|39910.92|0
1605188260000|2020-11-12 13:37:40|39912.26|39912.26|39910.92|39910.92|39912.26|39912.26|39910.92|39910.92|0
1605188270000|2020-11-12 13:37:50|39909.58|39909.58|39909.58|39909.58|39909.58|39909.58|39909.58|39909.58|0
1605188280000|2020-11-12 13:38:00|39908.24|39908.24|39908.24|39908.24|39909.58|39909.58|39908.24|39908.24|0
1605188290000|2020-11-12 13:38:10|39906.63|39906.63|39905.01|39905.01|39906.63|39906.63|39905.01|39905.01|0
1605188300000|2020-11-12 13:38:20|39906.35|39906.35|39899.07|39899.07|39906.35|39906.35|39899.07|39899.07|0
1605188310000|2020-11-12 13:38:30|39896.4|39896.4|39896.4|39896.4|39896.4|39896.4|39896.4|39896.4|0
1605188330000|2020-11-12 13:38:50|39899.07|39899.07|39899.07|39899.07|39899.07|39899.07|39899.07|39899.07|0
1605188340000|2020-11-12 13:39:00|39897.74|39897.74|39899.07|39899.07|39899.07|39899.07|39897.74|39897.74|0
1605188350000|2020-11-12 13:39:10|39891.8|39891.8|39891.8|39891.8|39891.8|39891.8|39891.8|39891.8|0
1605188380000|2020-11-12 13:39:40|39884.53|39884.53|39884.53|39884.53|39884.53|39884.53|39884.53|39884.53|0
1605188410000|2020-11-12 13:40:10|39885.87|39885.87|39891.22|39891.22|39891.22|39891.22|39885.87|39885.87|0
1605188430000|2020-11-12 13:40:30|39892.56|39892.56|39892.56|39892.56|39892.56|39892.56|39892.56|39892.56|0
1605188450000|2020-11-12 13:40:50|39899.83|39899.83|39895.82|39895.82|39899.83|39899.83|39895.82|39895.82|0
1605188460000|2020-11-12 13:41:00|39897.16|39897.16|39899.83|39899.83|39899.83|39899.83|39897.16|39897.16|0
1605188470000|2020-11-12 13:41:10|39907.11|39907.11|39907.11|39907.11|39907.11|39907.11|39907.11|39907.11|0
1605188480000|2020-11-12 13:41:20|39899.83|39899.83|39885.28|39885.28|39899.83|39899.83|39885.28|39885.28|0
1605188520000|2020-11-12 13:42:00|39879.93|39879.93|39871.32|39871.32|39879.93|39879.93|39871.32|39871.32|0
1605188530000|2020-11-12 13:42:10|39885.87|39885.87|39885.87|39885.87|39885.87|39885.87|39885.87|39885.87|0
1605188540000|2020-11-12 13:42:20|39878.59|39878.59|39878.59|39878.59|39878.59|39878.59|39878.59|39878.59|0
1605188570000|2020-11-12 13:42:50|39881.27|39881.27|39886.62|39886.62|39886.62|39886.62|39881.27|39881.27|0
1605188580000|2020-11-12 13:43:00|39879.35|39879.35|39879.35|39879.35|39879.35|39879.35|39879.35|39879.35|0
1605188610000|2020-11-12 13:43:30|39893.9|39893.9|39893.9|39893.9|39893.9|39893.9|39893.9|39893.9|0
1605188660000|2020-11-12 13:44:20|39886.62|39886.62|39893.9|39893.9|39893.9|39893.9|39886.62|39886.62|0
1605188680000|2020-11-12 13:44:40|39896.57|39896.57|39900.59|39900.59|39903.27|39903.27|39896.57|39896.57|0
1605188690000|2020-11-12 13:44:50|39893.32|39893.32|39893.32|39893.32|39893.32|39893.32|39893.32|39893.32|0
1605188710000|2020-11-12 13:45:10|39886.04|39886.04|39886.04|39886.04|39886.04|39886.04|39886.04|39886.04|0
1605188750000|2020-11-12 13:45:50|39887.38|39887.38|39887.38|39887.38|39887.38|39887.38|39887.38|39887.38|0
1605188760000|2020-11-12 13:46:00|39880.11|39880.11|39880.11|39880.11|39880.11|39880.11|39880.11|39880.11|0
1605188780000|2020-11-12 13:46:20|39874.75|39874.75|39877.43|39877.43|39877.43|39877.43|39870.74|39870.74|0
1605188840000|2020-11-12 13:47:20|39880.11|39880.11|39878.77|39878.77|39880.11|39880.11|39878.77|39878.77|0
1605188880000|2020-11-12 13:48:00|39874.75|39874.75|39874.75|39874.75|39874.75|39874.75|39874.75|39874.75|0
1605188900000|2020-11-12 13:48:20|39882.03|39882.03|39882.03|39882.03|39882.03|39882.03|39882.03|39882.03|0
1605188910000|2020-11-12 13:48:30|39881.62|39881.62|39881.62|39881.62|39881.62|39881.62|39881.62|39881.62|0
1605188930000|2020-11-12 13:48:50|39876.27|39876.27|39876.27|39876.27|39876.27|39876.27|39876.27|39876.27|0
1605188940000|2020-11-12 13:49:00|39877.61|39877.61|39877.61|39877.61|39877.61|39877.61|39877.61|39877.61|0
1605188950000|2020-11-12 13:49:10|39870.33|39870.33|39870.33|39870.33|39870.33|39870.33|39870.33|39870.33|0
1605188960000|2020-11-12 13:49:20|39863.06|39863.06|39863.06|39863.06|39863.06|39863.06|39863.06|39863.06|0
1605188970000|2020-11-12 13:49:30|39864.4|39864.4|39867.07|39867.07|39867.07|39867.07|39864.4|39864.4|0
1605188980000|2020-11-12 13:49:40|39873.77|39873.77|39873.77|39873.77|39873.77|39873.77|39873.77|39873.77|0
1605188990000|2020-11-12 13:49:50|39871.09|39871.09|39873.77|39873.77|39873.77|39873.77|39871.09|39871.09|0
1605189000000|2020-11-12 13:50:00|39881.04|39881.04|39888.47|39888.47|39891.15|39891.15|39881.04|39881.04|0
1605189010000|2020-11-12 13:50:10|39885.79|39885.79|39892.48|39892.48|39892.48|39892.48|39885.79|39885.79|0
1605189020000|2020-11-12 13:50:20|39892.89|39892.89|39878.34|39878.34|39892.89|39892.89|39878.34|39878.34|0
1605189030000|2020-11-12 13:50:30|39879.15|39879.15|39871.88|39871.88|39879.15|39879.15|39871.88|39871.88|0
1605189050000|2020-11-12 13:50:50|39864.6|39864.6|39864.6|39864.6|39864.6|39864.6|39864.6|39864.6|0
1605189060000|2020-11-12 13:51:00|39871.88|39871.88|39871.88|39871.88|39871.88|39871.88|39871.88|39871.88|0
1605189070000|2020-11-12 13:51:10|39874.55|39874.55|39874.55|39874.55|39874.55|39874.55|39874.55|39874.55|0
1605189090000|2020-11-12 13:51:30|39875.89|39875.89|39875.89|39875.89|39875.89|39875.89|39875.89|39875.89|0
1605189110000|2020-11-12 13:51:50|39868.62|39868.62|39861.34|39861.34|39868.62|39868.62|39861.34|39861.34|0
1605189120000|2020-11-12 13:52:00|39875.89|39875.89|39874.55|39874.55|39875.89|39875.89|39874.55|39874.55|0
1605189130000|2020-11-12 13:52:10|39871.88|39871.88|39874.55|39874.55|39874.55|39874.55|39871.88|39871.88|0
1605189140000|2020-11-12 13:52:20|39867.28|39867.28|39868.62|39868.62|39868.62|39868.62|39867.28|39867.28|0
1605189160000|2020-11-12 13:52:40|39864.6|39864.6|39864.6|39864.6|39864.6|39864.6|39864.6|39864.6|0
1605189190000|2020-11-12 13:53:10|39861.92|39861.92|39863.26|39863.26|39863.26|39863.26|39861.92|39861.92|0
1605189210000|2020-11-12 13:53:30|39865.94|39865.94|39865.94|39865.94|39865.94|39865.94|39865.94|39865.94|0
1605189220000|2020-11-12 13:53:40|39869.96|39869.96|39869.96|39869.96|39869.96|39869.96|39869.96|39869.96|0
1605189230000|2020-11-12 13:53:50|39862.68|39862.68|39862.68|39862.68|39862.68|39862.68|39862.68|39862.68|0
1605189240000|2020-11-12 13:54:00|39869.96|39869.96|39869.96|39869.96|39869.96|39869.96|39869.96|39869.96|0
1605189250000|2020-11-12 13:54:10|39862.68|39862.68|39869.96|39869.96|39869.96|39869.96|39862.68|39862.68|0
1605189260000|2020-11-12 13:54:20|39862.68|39862.68|39862.68|39862.68|39862.68|39862.68|39862.68|39862.68|0
1605189270000|2020-11-12 13:54:30|39864.3|39864.3|39864.3|39864.3|39864.3|39864.3|39864.3|39864.3|0
1605189280000|2020-11-12 13:54:40|39857.03|39857.03|39857.03|39857.03|39857.03|39857.03|39857.03|39857.03|0
1605189290000|2020-11-12 13:54:50|39857.83|39857.83|39843.29|39843.29|39857.83|39857.83|39843.29|39843.29|0
1605189300000|2020-11-12 13:55:00|39845.96|39845.96|39845.96|39845.96|39845.96|39845.96|39845.96|39845.96|0
1605189310000|2020-11-12 13:55:10|39856.67|39856.67|39856.67|39856.67|39856.67|39856.67|39856.67|39856.67|0
1605189330000|2020-11-12 13:55:30|39856.05|39856.05|39856.05|39856.05|39856.05|39856.05|39856.05|39856.05|0
1605189350000|2020-11-12 13:55:50|39863.32|39863.32|39863.32|39863.32|39863.32|39863.32|39863.32|39863.32|0
1605189360000|2020-11-12 13:56:00|39864.53|39864.53|39864.53|39864.53|39864.53|39864.53|39864.53|39864.53|0
1605189370000|2020-11-12 13:56:10|39857.26|39857.26|39857.26|39857.26|39857.26|39857.26|39857.26|39857.26|0
1605189380000|2020-11-12 13:56:20|39864.53|39864.53|39857.26|39857.26|39864.53|39864.53|39857.26|39857.26|0
1605189400000|2020-11-12 13:56:40|39858.6|39858.6|39858.6|39858.6|39858.6|39858.6|39858.6|39858.6|0
1605189410000|2020-11-12 13:56:50|39855.92|39855.92|39864.53|39864.53|39864.53|39864.53|39855.92|39855.92|0
1605189430000|2020-11-12 13:57:10|39871.81|39871.81|39862.61|39862.61|39877.16|39877.16|39862.61|39862.61|0
1605189440000|2020-11-12 13:57:20|39863.02|39863.02|39863.02|39863.02|39863.02|39863.02|39863.02|39863.02|0
1605189470000|2020-11-12 13:57:50|39867.03|39867.03|39867.03|39867.03|39867.03|39867.03|39867.03|39867.03|0
1605189480000|2020-11-12 13:58:00|39865.69|39865.69|39872.97|39872.97|39872.97|39872.97|39865.69|39865.69|0
1605189490000|2020-11-12 13:58:10|39876.98|39876.98|39876.98|39876.98|39876.98|39876.98|39876.98|39876.98|0
1605189510000|2020-11-12 13:58:30|39879.66|39879.66|39881|39881|39881|39881|39879.66|39879.66|0
1605189520000|2020-11-12 13:58:40|39878.32|39878.32|39875.65|39875.65|39878.32|39878.32|39875.65|39875.65|0
1605189540000|2020-11-12 13:59:00|39882.92|39882.92|39868.19|39868.19|39882.92|39882.92|39868.19|39868.19|0
1605189560000|2020-11-12 13:59:20|39869.81|39869.81|39862.54|39862.54|39877.09|39877.09|39862.54|39862.54|0
1605189570000|2020-11-12 13:59:30|39865.22|39865.22|39872.49|39872.49|39872.49|39872.49|39865.22|39865.22|0
1605189590000|2020-11-12 13:59:50|39876.5|39876.5|39877.84|39877.84|39877.84|39877.84|39876.5|39876.5|0
1605189600000|2020-11-12 14:00:00|39885.12|39885.12|39887.04|39887.04|39892.39|39892.39|39885.12|39885.12|0
1605189610000|2020-11-12 14:00:10|39879.76|39879.76|39876.93|39876.93|39879.76|39879.76|39876.93|39876.93|0
1605189620000|2020-11-12 14:00:20|39875.59|39875.59|39869.93|39869.93|39875.59|39875.59|39869.93|39869.93|0
1605189630000|2020-11-12 14:00:30|39862.66|39862.66|39862.66|39862.66|39862.66|39862.66|39862.66|39862.66|0
1605189660000|2020-11-12 14:01:00|39855.39|39855.39|39848.11|39848.11|39855.39|39855.39|39848.11|39848.11|0
1605189680000|2020-11-12 14:01:20|39840.84|39840.84|39840.84|39840.84|39840.84|39840.84|39840.84|39840.84|0
1605189710000|2020-11-12 14:01:50|39826.29|39826.29|39826.29|39826.29|39826.29|39826.29|39826.29|39826.29|0
1605189730000|2020-11-12 14:02:10|39820.94|39820.94|39818.26|39818.26|39820.94|39820.94|39818.26|39818.26|0
1605189760000|2020-11-12 14:02:40|39816.92|39816.92|39816.92|39816.92|39816.92|39816.92|39816.92|39816.92|0
1605189780000|2020-11-12 14:03:00|39809.65|39809.65|39809.65|39809.65|39809.65|39809.65|39809.65|39809.65|0
1605189800000|2020-11-12 14:03:20|39802.37|39802.37|39796.44|39796.44|39803.71|39803.71|39796.44|39796.44|0
1605189810000|2020-11-12 14:03:30|39803.71|39803.71|39790.5|39790.5|39803.71|39803.71|39789.16|39789.16|0
1605189820000|2020-11-12 14:03:40|39791.84|39791.84|39791.84|39791.84|39791.84|39791.84|39791.84|39791.84|0
1605189830000|2020-11-12 14:03:50|39787.82|39787.82|39790.5|39790.5|39790.5|39790.5|39787.82|39787.82|0
1605189840000|2020-11-12 14:04:00|39797.77|39797.77|39797.77|39797.77|39797.77|39797.77|39797.77|39797.77|0
1605189860000|2020-11-12 14:04:20|39783.23|39783.23|39768.68|39768.68|39783.23|39783.23|39768.68|39768.68|0
1605189870000|2020-11-12 14:04:30|39761.41|39761.41|39757.11|39757.11|39761.41|39761.41|39757.11|39757.11|0
1605189880000|2020-11-12 14:04:40|39764.38|39764.38|39764.38|39764.38|39764.38|39764.38|39764.38|39764.38|0
1605189900000|2020-11-12 14:05:00|39757.11|39757.11|39757.11|39757.11|39757.11|39757.11|39757.11|39757.11|0
1605189940000|2020-11-12 14:05:40|39749.84|39749.84|39749.84|39749.84|39757.11|39757.11|39749.84|39749.84|0
1605189960000|2020-11-12 14:06:00|39748.5|39748.5|39748.5|39748.5|39748.5|39748.5|39748.5|39748.5|0
1605189970000|2020-11-12 14:06:10|39755.77|39755.77|39755.77|39755.77|39755.77|39755.77|39755.77|39755.77|0
1605189980000|2020-11-12 14:06:20|39753.1|39753.1|39753.1|39753.1|39753.1|39753.1|39753.1|39753.1|0
1605189990000|2020-11-12 14:06:30|39760.37|39760.37|39767.64|39767.64|39767.64|39767.64|39760.37|39760.37|0
1605190020000|2020-11-12 14:07:00|39763.63|39763.63|39770.9|39770.9|39770.9|39770.9|39763.63|39763.63|0
1605190030000|2020-11-12 14:07:10|39763.63|39763.63|39763.63|39763.63|39763.63|39763.63|39763.63|39763.63|0
1605190050000|2020-11-12 14:07:30|39756.35|39756.35|39756.35|39756.35|39756.35|39756.35|39756.35|39756.35|0
1605190070000|2020-11-12 14:07:50|39757.69|39757.69|39757.69|39757.69|39757.69|39757.69|39757.69|39757.69|0
1605190090000|2020-11-12 14:08:10|39764.97|39764.97|39764.97|39764.97|39764.97|39764.97|39764.97|39764.97|0
1605190100000|2020-11-12 14:08:20|39757.69|39757.69|39759.03|39759.03|39759.03|39759.03|39757.69|39757.69|0
1605190110000|2020-11-12 14:08:30|39766.3|39766.3|39766.3|39766.3|39766.3|39766.3|39766.3|39766.3|0
1605190140000|2020-11-12 14:09:00|39764.97|39764.97|39764.97|39764.97|39764.97|39764.97|39764.97|39764.97|0
1605190150000|2020-11-12 14:09:10|39763.63|39763.63|39756.35|39756.35|39763.63|39763.63|39756.35|39756.35|0
1605190180000|2020-11-12 14:09:40|39760.37|39760.37|39760.37|39760.37|39760.37|39760.37|39760.37|39760.37|0
1605190190000|2020-11-12 14:09:50|39767.64|39767.64|39767.64|39767.64|39767.64|39767.64|39767.64|39767.64|0
1605190200000|2020-11-12 14:10:00|39766.3|39766.3|39751.76|39751.76|39766.3|39766.3|39751.76|39751.76|0
1605190210000|2020-11-12 14:10:10|39766.3|39766.3|39766.3|39766.3|39766.3|39766.3|39759.03|39759.03|0
1605190230000|2020-11-12 14:10:30|39773.58|39773.58|39773.58|39773.58|39773.58|39773.58|39773.58|39773.58|0
1605190240000|2020-11-12 14:10:40|39759.03|39759.03|39759.03|39759.03|39759.03|39759.03|39759.03|39759.03|0
1605190280000|2020-11-12 14:11:20|39773.58|39773.58|39773.58|39773.58|39773.58|39773.58|39773.58|39773.58|0
1605190290000|2020-11-12 14:11:30|39806.69|39806.69|39813.96|39813.96|39813.96|39813.96|39806.69|39806.69|0
1605190330000|2020-11-12 14:12:10|39809.95|39809.95|39809.95|39809.95|39809.95|39809.95|39809.95|39809.95|0
1605190340000|2020-11-12 14:12:20|39824.5|39824.5|39824.5|39824.5|39824.5|39824.5|39824.5|39824.5|0
1605190360000|2020-11-12 14:12:40|39821.82|39821.82|39829.09|39829.09|39829.09|39829.09|39821.82|39821.82|0
1605190370000|2020-11-12 14:12:50|39821.82|39821.82|39821.82|39821.82|39821.82|39821.82|39821.82|39821.82|0
1605190380000|2020-11-12 14:13:00|39814.54|39814.54|39807.27|39807.27|39814.54|39814.54|39807.27|39807.27|0
1605190400000|2020-11-12 14:13:20|39806.64|39806.64|39799.37|39799.37|39806.64|39806.64|39799.37|39799.37|0
1605190410000|2020-11-12 14:13:30|39795.35|39795.35|39795.35|39795.35|39795.35|39795.35|39795.35|39795.35|0
1605190420000|2020-11-12 14:13:40|39796.69|39796.69|39796.69|39796.69|39796.69|39796.69|39796.69|39796.69|0
1605190450000|2020-11-12 14:14:10|39798.03|39798.03|39800.71|39800.71|39800.71|39800.71|39798.03|39798.03|0
1605190480000|2020-11-12 14:14:40|39798.03|39798.03|39798.03|39798.03|39798.03|39798.03|39798.03|39798.03|0
1605190490000|2020-11-12 14:14:50|39794.01|39794.01|39801.29|39801.29|39808.56|39808.56|39794.01|39794.01|0
1605190500000|2020-11-12 14:15:00|39808.56|39808.56|39801.29|39801.29|39815.84|39815.84|39794.01|39794.01|0
1605190550000|2020-11-12 14:15:50|39808.56|39808.56|39815.84|39815.84|39815.84|39815.84|39808.56|39808.56|0
1605190570000|2020-11-12 14:16:10|39823.11|39823.11|39830.38|39830.38|39830.38|39830.38|39823.11|39823.11|0
1605190590000|2020-11-12 14:16:30|39844.93|39844.93|39837.66|39837.66|39844.93|39844.93|39837.66|39837.66|0
1605190600000|2020-11-12 14:16:40|39830.38|39830.38|39837.66|39837.66|39837.66|39837.66|39830.38|39830.38|0
1605190620000|2020-11-12 14:17:00|39830.38|39830.38|39830.38|39830.38|39830.38|39830.38|39830.38|39830.38|0
1605190630000|2020-11-12 14:17:10|39837.66|39837.66|39837.66|39837.66|39837.66|39837.66|39837.66|39837.66|0
1605190660000|2020-11-12 14:17:40|39829.63|39829.63|39823.69|39823.69|39830.96|39830.96|39823.69|39823.69|0
1605190670000|2020-11-12 14:17:50|39821.01|39821.01|39813.74|39813.74|39821.01|39821.01|39813.74|39813.74|0
1605190690000|2020-11-12 14:18:10|39816.42|39816.42|39802.27|39802.27|39816.42|39816.42|39801.87|39801.87|0
1605190700000|2020-11-12 14:18:20|39795|39795|39795|39795|39795|39795|39795|39795|0
1605190720000|2020-11-12 14:18:40|39796.34|39796.34|39796.34|39796.34|39796.34|39796.34|39796.34|39796.34|0
1605190730000|2020-11-12 14:18:50|39793.66|39793.66|39796.34|39796.34|39796.34|39796.34|39793.66|39793.66|0
1605190750000|2020-11-12 14:19:10|39793.66|39793.66|39792.32|39792.32|39793.66|39793.66|39792.32|39792.32|0
1605190770000|2020-11-12 14:19:30|39785.05|39785.05|39785.05|39785.05|39785.05|39785.05|39785.05|39785.05|0
1605190780000|2020-11-12 14:19:40|39785.45|39785.45|39782.77|39782.77|39785.45|39785.45|39781.44|39781.44|0
1605190790000|2020-11-12 14:19:50|39781.44|39781.44|39781.44|39781.44|39781.44|39781.44|39781.44|39781.44|0
1605190800000|2020-11-12 14:20:00|39788.71|39788.71|39795.98|39795.98|39795.98|39795.98|39788.71|39788.71|0
1605190810000|2020-11-12 14:20:10|39793.31|39793.31|39798.66|39798.66|39798.66|39798.66|39793.31|39793.31|0
1605190840000|2020-11-12 14:20:40|39800|39800|39800|39800|39800|39800|39800|39800|0
1605190850000|2020-11-12 14:20:50|39792.73|39792.73|39792.73|39792.73|39792.73|39792.73|39792.73|39792.73|0
1605190860000|2020-11-12 14:21:00|39800|39800|39800|39800|39800|39800|39800|39800|0
1605190870000|2020-11-12 14:21:10|39801.34|39801.34|39801.34|39801.34|39801.34|39801.34|39801.34|39801.34|0
1605190880000|2020-11-12 14:21:20|39802.68|39802.68|39791.97|39791.97|39802.68|39802.68|39787.95|39787.95|0
1605190900000|2020-11-12 14:21:40|39790.63|39790.63|39795.98|39795.98|39795.98|39795.98|39790.63|39790.63|0
1605190910000|2020-11-12 14:21:50|39794.65|39794.65|39794.65|39794.65|39794.65|39794.65|39794.65|39794.65|0
1605190920000|2020-11-12 14:22:00|39809.19|39809.19|39811.87|39811.87|39811.87|39811.87|39809.19|39809.19|0
1605190930000|2020-11-12 14:22:10|39814.55|39814.55|39814.55|39814.55|39814.55|39814.55|39814.55|39814.55|0
1605190940000|2020-11-12 14:22:20|39815.89|39815.89|39815.89|39815.89|39815.89|39815.89|39815.89|39815.89|0
1605190950000|2020-11-12 14:22:30|39808.61|39808.61|39805.94|39805.94|39808.61|39808.61|39805.94|39805.94|0
1605190960000|2020-11-12 14:22:40|39804.6|39804.6|39803.26|39803.26|39804.6|39804.6|39803.26|39803.26|0
1605190980000|2020-11-12 14:23:00|39781.44|39781.44|39781.44|39781.44|39781.44|39781.44|39781.44|39781.44|0
1605191000000|2020-11-12 14:23:20|39777.42|39777.42|39777.42|39777.42|39777.42|39777.42|39777.42|39777.42|0
1605191010000|2020-11-12 14:23:30|39774.74|39774.74|39774.74|39774.74|39774.74|39774.74|39774.74|39774.74|0
1605191020000|2020-11-12 14:23:40|39767.47|39767.47|39763.45|39763.45|39767.47|39767.47|39763.45|39763.45|0
1605191040000|2020-11-12 14:24:00|39756.18|39756.18|39756.18|39756.18|39756.18|39756.18|39756.18|39756.18|0
1605191050000|2020-11-12 14:24:10|39758.86|39758.86|39758.86|39758.86|39758.86|39758.86|39758.86|39758.86|0
1605191060000|2020-11-12 14:24:20|39744.31|39744.31|39751.58|39751.58|39751.58|39751.58|39744.31|39744.31|0
1605191070000|2020-11-12 14:24:30|39754.26|39754.26|39754.26|39754.26|39754.26|39754.26|39754.26|39754.26|0
1605191080000|2020-11-12 14:24:40|39751.58|39751.58|39744.31|39744.31|39751.58|39751.58|39744.31|39744.31|0
1605191090000|2020-11-12 14:24:50|39751.58|39751.58|39751.58|39751.58|39751.58|39751.58|39751.58|39751.58|0
1605191100000|2020-11-12 14:25:00|39758.86|39758.86|39766.13|39766.13|39766.13|39766.13|39758.86|39758.86|0
1605191110000|2020-11-12 14:25:10|39758.86|39758.86|39758.86|39758.86|39758.86|39758.86|39758.86|39758.86|0
1605191120000|2020-11-12 14:25:20|39751.58|39751.58|39748.91|39748.91|39751.58|39751.58|39748.91|39748.91|0
1605191130000|2020-11-12 14:25:30|39741.63|39741.63|39748.91|39748.91|39748.91|39748.91|39741.63|39741.63|0
1605191160000|2020-11-12 14:26:00|39741.63|39741.63|39741.63|39741.63|39741.63|39741.63|39741.63|39741.63|0
1605191170000|2020-11-12 14:26:10|39748.91|39748.91|39741.63|39741.63|39748.91|39748.91|39741.63|39741.63|0
1605191180000|2020-11-12 14:26:20|39736.28|39736.28|39736.28|39736.28|39736.28|39736.28|39736.28|39736.28|0
1605191190000|2020-11-12 14:26:30|39750.83|39750.83|39750.83|39750.83|39758.1|39758.1|39750.83|39750.83|0
1605191200000|2020-11-12 14:26:40|39752.16|39752.16|39752.16|39752.16|39759.44|39759.44|39752.16|39752.16|0
1605191210000|2020-11-12 14:26:50|39744.89|39744.89|39738.2|39738.2|39744.89|39744.89|39738.2|39738.2|0
1605191220000|2020-11-12 14:27:00|39740.87|39740.87|39740.87|39740.87|39740.87|39740.87|39740.87|39740.87|0
1605191230000|2020-11-12 14:27:10|39748.15|39748.15|39748.15|39748.15|39748.15|39748.15|39740.87|39740.87|0
1605191250000|2020-11-12 14:27:30|39750.83|39750.83|39743.55|39743.55|39750.83|39750.83|39743.55|39743.55|0
1605191270000|2020-11-12 14:27:50|39741.53|39741.53|39741.53|39741.53|39741.53|39741.53|39741.53|39741.53|0
1605191310000|2020-11-12 14:28:30|39748.8|39748.8|39748.8|39748.8|39748.8|39748.8|39741.53|39741.53|0
1605191320000|2020-11-12 14:28:40|39741.53|39741.53|39742.74|39742.74|39742.74|39742.74|39741.53|39741.53|0
1605191330000|2020-11-12 14:28:50|39744.08|39744.08|39744.08|39744.08|39744.08|39744.08|39744.08|39744.08|0
1605191350000|2020-11-12 14:29:10|39758.63|39758.63|39758.63|39758.63|39758.63|39758.63|39758.63|39758.63|0
1605191360000|2020-11-12 14:29:20|39763.98|39763.98|39765.32|39765.32|39768|39768|39763.98|39763.98|0
1605191370000|2020-11-12 14:29:30|39772.6|39772.6|39759.39|39759.39|39773.93|39773.93|39759.39|39759.39|0
1605191390000|2020-11-12 14:29:50|39766.66|39766.66|39748.8|39748.8|39766.66|39766.66|39748.8|39748.8|0
1605191400000|2020-11-12 14:30:00|39746.13|39746.13|39744.66|39744.66|39747.34|39747.34|39744.66|39744.66|0
1605191410000|2020-11-12 14:30:10|39737.39|39737.39|39737.39|39737.39|39737.39|39737.39|39722.84|39722.84|0
1605191420000|2020-11-12 14:30:20|39730.11|39730.11|39744.66|39744.66|39744.66|39744.66|39722.84|39722.84|0
1605191430000|2020-11-12 14:30:30|39737.39|39737.39|39747.92|39747.92|39747.92|39747.92|39726.1|39726.1|0
1605191440000|2020-11-12 14:30:40|39740.65|39740.65|39747.92|39747.92|39747.92|39747.92|39733.37|39733.37|0
1605191450000|2020-11-12 14:30:50|39740.65|39740.65|39741.98|39741.98|39741.98|39741.98|39733.37|39733.37|0
1605191460000|2020-11-12 14:31:00|39734.71|39734.71|39734.71|39734.71|39741.98|39741.98|39734.71|39734.71|0
1605191470000|2020-11-12 14:31:10|39732.03|39732.03|39732.03|39732.03|39732.03|39732.03|39732.03|39732.03|0
1605191480000|2020-11-12 14:31:20|39730.69|39730.69|39750.6|39750.6|39750.6|39750.6|39730.69|39730.69|0
1605191490000|2020-11-12 14:31:30|39757.87|39757.87|39750.6|39750.6|39757.87|39757.87|39750.6|39750.6|0
1605191500000|2020-11-12 14:31:40|39745.24|39745.24|39737.97|39737.97|39745.24|39745.24|39737.97|39737.97|0
1605191520000|2020-11-12 14:32:00|39735.29|39735.29|39728.02|39728.02|39735.29|39735.29|39728.02|39728.02|0
1605191540000|2020-11-12 14:32:20|39749.84|39749.84|39749.84|39749.84|39749.84|39749.84|39749.84|39749.84|0
1605191550000|2020-11-12 14:32:30|39764.39|39764.39|39761.71|39761.71|39764.39|39764.39|39761.71|39761.71|0
1605191560000|2020-11-12 14:32:40|39763.05|39763.05|39763.05|39763.05|39763.05|39763.05|39755.77|39755.77|0
1605191570000|2020-11-12 14:32:50|39770.32|39770.32|39766.31|39766.31|39770.32|39770.32|39766.31|39766.31|0
1605191580000|2020-11-12 14:33:00|39767.65|39767.65|39760.37|39760.37|39767.65|39767.65|39760.37|39760.37|0
1605191590000|2020-11-12 14:33:10|39767.65|39767.65|39735.87|39735.87|39768.98|39768.98|39735.87|39735.87|0
1605191600000|2020-11-12 14:33:20|39734.53|39734.53|39714.63|39714.63|39734.53|39734.53|39714.63|39714.63|0
1605191610000|2020-11-12 14:33:30|39713.29|39713.29|39714.63|39714.63|39714.63|39714.63|39713.29|39713.29|0
1605191620000|2020-11-12 14:33:40|39707.36|39707.36|39704.68|39704.68|39707.36|39707.36|39704.68|39704.68|0
1605191640000|2020-11-12 14:34:00|39700.66|39700.66|39717.89|39717.89|39717.89|39717.89|39700.66|39700.66|0
1605191680000|2020-11-12 14:34:40|39715.21|39715.21|39715.21|39715.21|39715.21|39715.21|39715.21|39715.21|0
1605191690000|2020-11-12 14:34:50|39707.94|39707.94|39693.97|39693.97|39707.94|39707.94|39692.63|39692.63|0
1605191700000|2020-11-12 14:35:00|39697.99|39697.99|39702|39702|39702|39702|39695.31|39695.31|0
1605191710000|2020-11-12 14:35:10|39709.28|39709.28|39731.1|39731.1|39731.1|39731.1|39709.28|39709.28|0
1605191720000|2020-11-12 14:35:20|39738.37|39738.37|39732.44|39732.44|39746.99|39746.99|39732.44|39732.44|0
1605191730000|2020-11-12 14:35:30|39746.99|39746.99|39746.99|39746.99|39746.99|39746.99|39746.99|39746.99|0
1605191740000|2020-11-12 14:35:40|39747.79|39747.79|39747.39|39747.39|39747.79|39747.79|39747.39|39747.39|0
1605191750000|2020-11-12 14:35:50|39740.12|39740.12|39732.84|39732.84|39740.12|39740.12|39725.57|39725.57|0
1605191760000|2020-11-12 14:36:00|39738.2|39738.2|39732.26|39732.26|39738.2|39738.2|39716.37|39716.37|0
1605191770000|2020-11-12 14:36:10|39724.99|39724.99|39724.99|39724.99|39724.99|39724.99|39724.99|39724.99|0
1605191780000|2020-11-12 14:36:20|39717.71|39717.71|39713.7|39713.7|39717.71|39717.71|39713.7|39713.7|0
1605191800000|2020-11-12 14:36:40|39699.15|39699.15|39706.42|39706.42|39706.42|39706.42|39699.15|39699.15|0
1605191820000|2020-11-12 14:37:00|39720.97|39720.97|39708.47|39708.47|39720.97|39720.97|39708.47|39708.47|0
1605191830000|2020-11-12 14:37:10|39713.83|39713.83|39728.37|39728.37|39728.37|39728.37|39713.83|39713.83|0
1605191840000|2020-11-12 14:37:20|39721.1|39721.1|39713.83|39713.83|39721.1|39721.1|39713.83|39713.83|0
1605191850000|2020-11-12 14:37:30|39711.15|39711.15|39708.47|39708.47|39711.15|39711.15|39708.47|39708.47|0
1605191860000|2020-11-12 14:37:40|39705.8|39705.8|39705.8|39705.8|39705.8|39705.8|39705.8|39705.8|0
1605191880000|2020-11-12 14:38:00|39708.47|39708.47|39725.7|39725.7|39725.7|39725.7|39708.47|39708.47|0
1605191890000|2020-11-12 14:38:10|39728.37|39728.37|39732.39|39732.39|39732.39|39732.39|39728.37|39728.37|0
1605191900000|2020-11-12 14:38:20|39735.07|39735.07|39737.75|39737.75|39737.75|39737.75|39735.07|39735.07|0
1605191910000|2020-11-12 14:38:30|39735.07|39735.07|39735.07|39735.07|39735.07|39735.07|39735.07|39735.07|0
1605191930000|2020-11-12 14:38:50|39741.76|39741.76|39749.03|39749.03|39749.03|39749.03|39741.76|39741.76|0
1605191940000|2020-11-12 14:39:00|39741.76|39741.76|39743.1|39743.1|39743.1|39743.1|39741.76|39741.76|0
1605191950000|2020-11-12 14:39:10|39750.37|39750.37|39757.65|39757.65|39757.65|39757.65|39750.37|39750.37|0
1605192010000|2020-11-12 14:40:10|39764.92|39764.92|39768.94|39768.94|39768.94|39768.94|39764.92|39764.92|0
1605192030000|2020-11-12 14:40:30|39761.66|39761.66|39768.94|39768.94|39768.94|39768.94|39761.66|39761.66|0
1605192040000|2020-11-12 14:40:40|39772.95|39772.95|39765.68|39765.68|39772.95|39772.95|39765.68|39765.68|0
1605192080000|2020-11-12 14:41:20|39772.37|39772.37|39755.15|39755.15|39772.37|39772.37|39755.15|39755.15|0
1605192090000|2020-11-12 14:41:30|39747.87|39747.87|39747.87|39747.87|39747.87|39747.87|39747.87|39747.87|0
1605192120000|2020-11-12 14:42:00|39733.33|39733.33|39740.6|39740.6|39740.6|39740.6|39733.33|39733.33|0
1605192130000|2020-11-12 14:42:10|39743.28|39743.28|39743.28|39743.28|39743.28|39743.28|39743.28|39743.28|0
1605192170000|2020-11-12 14:42:50|39744.62|39744.62|39749.97|39749.97|39749.97|39749.97|39744.62|39744.62|0
1605192190000|2020-11-12 14:43:10|39752.65|39752.65|39752.65|39752.65|39752.65|39752.65|39752.65|39752.65|0
1605192200000|2020-11-12 14:43:20|39759.92|39759.92|39759.92|39759.92|39759.92|39759.92|39759.92|39759.92|0
1605192210000|2020-11-12 14:43:30|39752.65|39752.65|39752.65|39752.65|39752.65|39752.65|39752.65|39752.65|0
1605192230000|2020-11-12 14:43:50|39745.37|39745.37|39750.73|39750.73|39750.73|39750.73|39743.45|39743.45|0
1605192240000|2020-11-12 14:44:00|39743.45|39743.45|39736.18|39736.18|39743.45|39743.45|39736.18|39736.18|0
1605192250000|2020-11-12 14:44:10|39750.73|39750.73|39750.73|39750.73|39750.73|39750.73|39750.73|39750.73|0
1605192270000|2020-11-12 14:44:30|39748.05|39748.05|39748.05|39748.05|39748.05|39748.05|39748.05|39748.05|0
1605192280000|2020-11-12 14:44:40|39740.78|39740.78|39723.55|39723.55|39740.78|39740.78|39723.55|39723.55|0
1605192290000|2020-11-12 14:44:50|39722.21|39722.21|39717.62|39717.62|39723.55|39723.55|39716.28|39716.28|0
1605192310000|2020-11-12 14:45:10|39732.16|39732.16|39739.44|39739.44|39739.44|39739.44|39732.16|39732.16|0
1605192320000|2020-11-12 14:45:20|39740.78|39740.78|39726.23|39726.23|39740.78|39740.78|39726.23|39726.23|0
1605192340000|2020-11-12 14:45:40|39733.5|39733.5|39733.5|39733.5|39733.5|39733.5|39733.5|39733.5|0
1605192350000|2020-11-12 14:45:50|39736.18|39736.18|39733.5|39733.5|39736.18|39736.18|39733.5|39733.5|0
1605192370000|2020-11-12 14:46:10|39726.23|39726.23|39726.23|39726.23|39726.23|39726.23|39726.23|39726.23|0
1605192380000|2020-11-12 14:46:20|39718.95|39718.95|39726.23|39726.23|39726.23|39726.23|39718.95|39718.95|0
1605192390000|2020-11-12 14:46:30|39718.95|39718.95|39718.95|39718.95|39718.95|39718.95|39718.95|39718.95|0
1605192410000|2020-11-12 14:46:50|39721.63|39721.63|39721.63|39721.63|39724.31|39724.31|39721.63|39721.63|0
1605192420000|2020-11-12 14:47:00|39718.95|39718.95|39718.95|39718.95|39718.95|39718.95|39718.95|39718.95|0
1605192430000|2020-11-12 14:47:10|39726.23|39726.23|39721.63|39721.63|39726.23|39726.23|39718.95|39718.95|0
1605192440000|2020-11-12 14:47:20|39714.36|39714.36|39715.7|39715.7|39715.7|39715.7|39714.36|39714.36|0
1605192450000|2020-11-12 14:47:30|39708.42|39708.42|39708.42|39708.42|39708.42|39708.42|39708.42|39708.42|0
1605192460000|2020-11-12 14:47:40|39701.15|39701.15|39701.15|39701.15|39701.15|39701.15|39701.15|39701.15|0
1605192470000|2020-11-12 14:47:50|39708.42|39708.42|39701.96|39701.96|39709.23|39709.23|39701.15|39701.15|0
1605192490000|2020-11-12 14:48:10|39699.28|39699.28|39701.96|39701.96|39701.96|39701.96|39699.28|39699.28|0
1605192500000|2020-11-12 14:48:20|39700.62|39700.62|39700.62|39700.62|39700.62|39700.62|39700.62|39700.62|0
1605192530000|2020-11-12 14:48:50|39693.35|39693.35|39693.35|39693.35|39693.35|39693.35|39693.35|39693.35|0
1605192550000|2020-11-12 14:49:10|39700.62|39700.62|39707.89|39707.89|39707.89|39707.89|39700.62|39700.62|0
1605192560000|2020-11-12 14:49:20|39709.23|39709.23|39717.84|39717.84|39717.84|39717.84|39709.23|39709.23|0
1605192570000|2020-11-12 14:49:30|39710.57|39710.57|39709.23|39709.23|39710.57|39710.57|39709.23|39709.23|0
1605192580000|2020-11-12 14:49:40|39707.89|39707.89|39707.89|39707.89|39707.89|39707.89|39707.89|39707.89|0
1605192590000|2020-11-12 14:49:50|39722.44|39722.44|39721.1|39721.1|39722.44|39722.44|39721.1|39721.1|0
1605192610000|2020-11-12 14:50:10|39713.83|39713.83|39713.83|39713.83|39713.83|39713.83|39706.55|39706.55|0
1605192620000|2020-11-12 14:50:20|39721.1|39721.1|39721.1|39721.1|39721.1|39721.1|39721.1|39721.1|0
1605192630000|2020-11-12 14:50:30|39720.47|39720.47|39720.47|39720.47|39720.47|39720.47|39720.47|39720.47|0
1605192640000|2020-11-12 14:50:40|39727.75|39727.75|39735.02|39735.02|39742.3|39742.3|39727.75|39727.75|0
1605192650000|2020-11-12 14:50:50|39742.3|39742.3|39742.3|39742.3|39742.3|39742.3|39742.3|39742.3|0
1605192660000|2020-11-12 14:51:00|39735.02|39735.02|39716.46|39716.46|39735.02|39735.02|39716.46|39716.46|0
1605192670000|2020-11-12 14:51:10|39715.12|39715.12|39718.38|39718.38|39721.05|39721.05|39713.78|39713.78|0
1605192680000|2020-11-12 14:51:20|39714.36|39714.36|39728.91|39728.91|39728.91|39728.91|39714.36|39714.36|0
1605192690000|2020-11-12 14:51:30|39732.93|39732.93|39732.93|39732.93|39732.93|39732.93|39732.93|39732.93|0
1605192700000|2020-11-12 14:51:40|39734.26|39734.26|39751.49|39751.49|39751.49|39751.49|39734.26|39734.26|0
1605192710000|2020-11-12 14:51:50|39744.22|39744.22|39744.22|39744.22|39744.22|39744.22|39744.22|39744.22|0
1605192720000|2020-11-12 14:52:00|39751.49|39751.49|39751.49|39751.49|39751.49|39751.49|39751.49|39751.49|0
1605192730000|2020-11-12 14:52:10|39758.76|39758.76|39758.76|39758.76|39758.76|39758.76|39758.76|39758.76|0
1605192740000|2020-11-12 14:52:20|39760.1|39760.1|39744.22|39744.22|39760.1|39760.1|39744.22|39744.22|0
1605192750000|2020-11-12 14:52:30|39744.62|39744.62|39744.62|39744.62|39744.62|39744.62|39744.62|39744.62|0
1605192770000|2020-11-12 14:52:50|39751.89|39751.89|39755.15|39755.15|39759.17|39759.17|39751.89|39751.89|0
1605192780000|2020-11-12 14:53:00|39752.47|39752.47|39753.81|39753.81|39753.81|39753.81|39752.47|39752.47|0
1605192790000|2020-11-12 14:53:10|39768.36|39768.36|39768.36|39768.36|39768.36|39768.36|39768.36|39768.36|0
1605192800000|2020-11-12 14:53:20|39768.76|39768.76|39768.76|39768.76|39768.76|39768.76|39768.76|39768.76|0
1605192810000|2020-11-12 14:53:30|39783.94|39783.94|39776.67|39776.67|39783.94|39783.94|39776.67|39776.67|0
1605192820000|2020-11-12 14:53:40|39769.39|39769.39|39769.39|39769.39|39776.67|39776.67|39769.39|39769.39|0
1605192830000|2020-11-12 14:53:50|39772.07|39772.07|39787.96|39787.96|39787.96|39787.96|39772.07|39772.07|0
1605192850000|2020-11-12 14:54:10|39790.63|39790.63|39797.91|39797.91|39797.91|39797.91|39790.63|39790.63|0
1605192860000|2020-11-12 14:54:20|39790.63|39790.63|39768.81|39768.81|39790.63|39790.63|39768.81|39768.81|0
1605192890000|2020-11-12 14:54:50|39776.09|39776.09|39776.09|39776.09|39776.09|39776.09|39776.09|39776.09|0
1605192900000|2020-11-12 14:55:00|39777.42|39777.42|39761.54|39761.54|39777.42|39777.42|39761.54|39761.54|0
1605192910000|2020-11-12 14:55:10|39768.81|39768.81|39768.81|39768.81|39768.81|39768.81|39768.81|39768.81|0
1605192960000|2020-11-12 14:56:00|39761.54|39761.54|39761.54|39761.54|39761.54|39761.54|39761.54|39761.54|0
1605192970000|2020-11-12 14:56:10|39760.91|39760.91|39760.91|39760.91|39760.91|39760.91|39760.91|39760.91|0
1605192980000|2020-11-12 14:56:20|39753.64|39753.64|39753.64|39753.64|39753.64|39753.64|39753.64|39753.64|0
1605193000000|2020-11-12 14:56:40|39746.36|39746.36|39746.36|39746.36|39746.36|39746.36|39746.36|39746.36|0
1605193010000|2020-11-12 14:56:50|39743.69|39743.69|39741.01|39741.01|39743.69|39743.69|39741.01|39741.01|0
1605193020000|2020-11-12 14:57:00|39755.56|39755.56|39748.28|39748.28|39755.56|39755.56|39748.28|39748.28|0
1605193030000|2020-11-12 14:57:10|39745.6|39745.6|39745.6|39745.6|39745.6|39745.6|39745.6|39745.6|0
1605193040000|2020-11-12 14:57:20|39752.88|39752.88|39745.6|39745.6|39752.88|39752.88|39745.6|39745.6|0
1605193050000|2020-11-12 14:57:30|39738.33|39738.33|39731.06|39731.06|39738.33|39738.33|39731.06|39731.06|0
1605193060000|2020-11-12 14:57:40|39728.38|39728.38|39723.78|39723.78|39728.38|39728.38|39718.43|39718.43|0
1605193080000|2020-11-12 14:58:00|39716.51|39716.51|39717.85|39717.85|39717.85|39717.85|39716.51|39716.51|0
1605193100000|2020-11-12 14:58:20|39716.51|39716.51|39716.91|39716.91|39716.91|39716.91|39716.51|39716.51|0
1605193110000|2020-11-12 14:58:30|39715.57|39715.57|39721.51|39721.51|39721.51|39721.51|39714.24|39714.24|0
1605193120000|2020-11-12 14:58:40|39714.24|39714.24|39714.24|39714.24|39714.24|39714.24|39714.24|39714.24|0
1605193130000|2020-11-12 14:58:50|39706.96|39706.96|39706.96|39706.96|39706.96|39706.96|39706.96|39706.96|0
1605193160000|2020-11-12 14:59:20|39709.64|39709.64|39710.98|39710.98|39710.98|39710.98|39709.64|39709.64|0
1605193170000|2020-11-12 14:59:30|39703.7|39703.7|39701.03|39701.03|39708.3|39708.3|39701.03|39701.03|0
1605193180000|2020-11-12 14:59:40|39699.69|39699.69|39699.69|39699.69|39706.96|39706.96|39699.69|39699.69|0
1605193190000|2020-11-12 14:59:50|39702.37|39702.37|39709.64|39709.64|39709.64|39709.64|39702.37|39702.37|0
1605193200000|2020-11-12 15:00:00|39713.66|39713.66|39706.38|39706.38|39713.66|39713.66|39706.38|39706.38|0
1605193210000|2020-11-12 15:00:10|39702.37|39702.37|39700.75|39700.75|39702.37|39702.37|39700.75|39700.75|0
1605193220000|2020-11-12 15:00:20|39699.41|39699.41|39699.41|39699.41|39699.41|39699.41|39699.41|39699.41|0
1605193230000|2020-11-12 15:00:30|39706.68|39706.68|39708.02|39708.02|39708.02|39708.02|39706.68|39706.68|0
1605193240000|2020-11-12 15:00:40|39700.75|39700.75|39722.57|39722.57|39722.57|39722.57|39700.75|39700.75|0
1605193260000|2020-11-12 15:01:00|39715.3|39715.3|39715.88|39715.88|39722.57|39722.57|39715.3|39715.3|0
1605193270000|2020-11-12 15:01:10|39721.23|39721.23|39721.23|39721.23|39721.23|39721.23|39721.23|39721.23|0
1605193280000|2020-11-12 15:01:20|39713.96|39713.96|39709.36|39709.36|39713.96|39713.96|39706.68|39706.68|0
1605193290000|2020-11-12 15:01:30|39702.09|39702.09|39709.36|39709.36|39709.36|39709.36|39702.09|39702.09|0
1605193300000|2020-11-12 15:01:40|39702.09|39702.09|39709.36|39709.36|39716.63|39716.63|39702.09|39702.09|0
1605193310000|2020-11-12 15:01:50|39716.63|39716.63|39709.36|39709.36|39716.63|39716.63|39709.36|39709.36|0
1605193320000|2020-11-12 15:02:00|39716.63|39716.63|39702.09|39702.09|39716.63|39716.63|39702.09|39702.09|0
1605193330000|2020-11-12 15:02:10|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|0
1605193340000|2020-11-12 15:02:20|39694.81|39694.81|39694.81|39694.81|39694.81|39694.81|39694.81|39694.81|0
1605193350000|2020-11-12 15:02:30|39702.09|39702.09|39702.09|39702.09|39702.09|39702.09|39702.09|39702.09|0
1605193360000|2020-11-12 15:02:40|39703.43|39703.43|39703.43|39703.43|39703.43|39703.43|39703.43|39703.43|0
1605193370000|2020-11-12 15:02:50|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|0
1605193390000|2020-11-12 15:03:10|39710.7|39710.7|39710.7|39710.7|39710.7|39710.7|39710.7|39710.7|0
1605193410000|2020-11-12 15:03:30|39717.97|39717.97|39717.97|39717.97|39717.97|39717.97|39717.97|39717.97|0
1605193420000|2020-11-12 15:03:40|39710.7|39710.7|39709.36|39709.36|39710.7|39710.7|39709.36|39709.36|0
1605193430000|2020-11-12 15:03:50|39708.02|39708.02|39708.02|39708.02|39708.02|39708.02|39708.02|39708.02|0
1605193440000|2020-11-12 15:04:00|39712.04|39712.04|39713.38|39713.38|39713.38|39713.38|39712.04|39712.04|0
1605193450000|2020-11-12 15:04:10|39720.65|39720.65|39716.05|39716.05|39723.33|39723.33|39716.05|39716.05|0
1605193470000|2020-11-12 15:04:30|39714.72|39714.72|39714.72|39714.72|39714.72|39714.72|39714.72|39714.72|0
1605193480000|2020-11-12 15:04:40|39721.99|39721.99|39721.99|39721.99|39721.99|39721.99|39721.99|39721.99|0
1605193490000|2020-11-12 15:04:50|39729.26|39729.26|39719.31|39719.31|39729.26|39729.26|39719.31|39719.31|0
1605193510000|2020-11-12 15:05:10|39712.04|39712.04|39712.04|39712.04|39712.04|39712.04|39712.04|39712.04|0
1605193520000|2020-11-12 15:05:20|39704.76|39704.76|39697.49|39697.49|39704.76|39704.76|39697.49|39697.49|0
1605193530000|2020-11-12 15:05:30|39704.76|39704.76|39702.09|39702.09|39704.76|39704.76|39702.09|39702.09|0
1605193540000|2020-11-12 15:05:40|39703.43|39703.43|39702.09|39702.09|39703.43|39703.43|39702.09|39702.09|0
1605193550000|2020-11-12 15:05:50|39703.43|39703.43|39703.43|39703.43|39703.43|39703.43|39703.43|39703.43|0
1605193560000|2020-11-12 15:06:00|39704.76|39704.76|39712.04|39712.04|39719.31|39719.31|39704.76|39704.76|0
1605193570000|2020-11-12 15:06:10|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|39709.36|0
1605193590000|2020-11-12 15:06:30|39708.02|39708.02|39700.75|39700.75|39708.02|39708.02|39700.75|39700.75|0
1605193600000|2020-11-12 15:06:40|39708.02|39708.02|39708.02|39708.02|39708.02|39708.02|39708.02|39708.02|0
1605193610000|2020-11-12 15:06:50|39712.04|39712.04|39712.04|39712.04|39712.04|39712.04|39712.04|39712.04|0
1605193620000|2020-11-12 15:07:00|39704.76|39704.76|39713.38|39713.38|39713.38|39713.38|39704.76|39704.76|0
1605193660000|2020-11-12 15:07:40|39716.05|39716.05|39708.78|39708.78|39716.05|39716.05|39708.78|39708.78|0
1605193680000|2020-11-12 15:08:00|39711.46|39711.46|39706.86|39706.86|39712.8|39712.8|39705.52|39705.52|0
1605193710000|2020-11-12 15:08:30|39709.54|39709.54|39706.86|39706.86|39709.54|39709.54|39706.86|39706.86|0
1605193720000|2020-11-12 15:08:40|39705.52|39705.52|39726|39726|39740.55|39740.55|39704.18|39704.18|0
1605193730000|2020-11-12 15:08:50|39718.73|39718.73|39718.73|39718.73|39726|39726|39718.73|39718.73|0
1605193740000|2020-11-12 15:09:00|39711.46|39711.46|39733.28|39733.28|39733.28|39733.28|39711.46|39711.46|0
1605193750000|2020-11-12 15:09:10|39740.55|39740.55|39740.55|39740.55|39740.55|39740.55|39740.55|39740.55|0
1605193760000|2020-11-12 15:09:20|39726|39726|39726|39726|39726|39726|39726|39726|0
1605193770000|2020-11-12 15:09:30|39718.73|39718.73|39735.55|39735.55|39735.55|39735.55|39718.73|39718.73|0
1605193780000|2020-11-12 15:09:40|39742.83|39742.83|39742.83|39742.83|39742.83|39742.83|39742.83|39742.83|0
1605193790000|2020-11-12 15:09:50|39750.1|39750.1|39750.1|39750.1|39750.1|39750.1|39750.1|39750.1|0
1605193800000|2020-11-12 15:10:00|39748.76|39748.76|39748.76|39748.76|39748.76|39748.76|39748.76|39748.76|0
1605193810000|2020-11-12 15:10:10|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|0
1605193820000|2020-11-12 15:10:20|39734.21|39734.21|39734.21|39734.21|39734.21|39734.21|39734.21|39734.21|0
1605193830000|2020-11-12 15:10:30|39731.54|39731.54|39738.81|39738.81|39738.81|39738.81|39731.54|39731.54|0
1605193840000|2020-11-12 15:10:40|39737.47|39737.47|39736.13|39736.13|39737.47|39737.47|39736.13|39736.13|0
1605193850000|2020-11-12 15:10:50|39750.68|39750.68|39743.41|39743.41|39750.68|39750.68|39743.41|39743.41|0
1605193860000|2020-11-12 15:11:00|39736.13|39736.13|39734.79|39734.79|39736.13|39736.13|39734.79|39734.79|0
1605193880000|2020-11-12 15:11:20|39736.13|39736.13|39736.13|39736.13|39736.13|39736.13|39736.13|39736.13|0
1605193890000|2020-11-12 15:11:30|39743.41|39743.41|39743.41|39743.41|39743.41|39743.41|39743.41|39743.41|0
1605193910000|2020-11-12 15:11:50|39744.74|39744.74|39744.74|39744.74|39744.74|39744.74|39744.74|39744.74|0
1605193930000|2020-11-12 15:12:10|39746.08|39746.08|39746.08|39746.08|39746.08|39746.08|39746.08|39746.08|0
1605193940000|2020-11-12 15:12:20|39747.42|39747.42|39750.1|39750.1|39750.1|39750.1|39747.42|39747.42|0
1605193950000|2020-11-12 15:12:30|39757.37|39757.37|39757.37|39757.37|39757.37|39757.37|39757.37|39757.37|0
1605193960000|2020-11-12 15:12:40|39758.71|39758.71|39758.71|39758.71|39758.71|39758.71|39758.71|39758.71|0
1605193980000|2020-11-12 15:13:00|39751.44|39751.44|39748.76|39748.76|39751.44|39751.44|39748.76|39748.76|0
1605193990000|2020-11-12 15:13:10|39750.1|39750.1|39750.1|39750.1|39751.44|39751.44|39750.1|39750.1|0
1605194000000|2020-11-12 15:13:20|39752.78|39752.78|39752.78|39752.78|39752.78|39752.78|39752.78|39752.78|0
1605194010000|2020-11-12 15:13:30|39745.5|39745.5|39745.5|39745.5|39745.5|39745.5|39745.5|39745.5|0
1605194050000|2020-11-12 15:14:10|39752.78|39752.78|39760.05|39760.05|39760.05|39760.05|39752.78|39752.78|0
1605194060000|2020-11-12 15:14:20|39761.39|39761.39|39754.7|39754.7|39761.39|39761.39|39754.7|39754.7|0
1605194070000|2020-11-12 15:14:30|39756.03|39756.03|39757.37|39757.37|39757.37|39757.37|39756.03|39756.03|0
1605194100000|2020-11-12 15:15:00|39756.03|39756.03|39757.37|39757.37|39757.37|39757.37|39756.03|39756.03|0
1605194110000|2020-11-12 15:15:10|39750.1|39750.1|39742.83|39742.83|39750.1|39750.1|39742.83|39742.83|0
1605194120000|2020-11-12 15:15:20|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|0
1605194130000|2020-11-12 15:15:30|39734.21|39734.21|39734.21|39734.21|39734.21|39734.21|39734.21|39734.21|0
1605194140000|2020-11-12 15:15:40|39741.49|39741.49|39742.83|39742.83|39742.83|39742.83|39741.49|39741.49|0
1605194150000|2020-11-12 15:15:50|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|39741.49|0
1605194160000|2020-11-12 15:16:00|39740.15|39740.15|39725.6|39725.6|39740.15|39740.15|39724.26|39724.26|0
1605194170000|2020-11-12 15:16:10|39732.87|39732.87|39732.87|39732.87|39732.87|39732.87|39732.87|39732.87|0
1605194180000|2020-11-12 15:16:20|39725.6|39725.6|39725.6|39725.6|39725.6|39725.6|39725.6|39725.6|0
1605194220000|2020-11-12 15:17:00|39732.87|39732.87|39732.87|39732.87|39732.87|39732.87|39732.87|39732.87|0
1605194250000|2020-11-12 15:17:30|39730.2|39730.2|39722.92|39722.92|39730.2|39730.2|39715.65|39715.65|0
1605194260000|2020-11-12 15:17:40|39718.91|39718.91|39717.57|39717.57|39718.91|39718.91|39717.57|39717.57|0
1605194270000|2020-11-12 15:17:50|39724.84|39724.84|39724.84|39724.84|39724.84|39724.84|39724.84|39724.84|0
1605194280000|2020-11-12 15:18:00|39717.57|39717.57|39717.57|39717.57|39717.57|39717.57|39717.57|39717.57|0
1605194290000|2020-11-12 15:18:10|39724.84|39724.84|39724.84|39724.84|39724.84|39724.84|39724.84|39724.84|0
1605194300000|2020-11-12 15:18:20|39717.57|39717.57|39717.57|39717.57|39717.57|39717.57|39717.57|39717.57|0
1605194310000|2020-11-12 15:18:30|39714.89|39714.89|39729.44|39729.44|39729.44|39729.44|39714.89|39714.89|0
1605194330000|2020-11-12 15:18:50|39726.76|39726.76|39725.42|39725.42|39726.76|39726.76|39725.42|39725.42|0
1605194340000|2020-11-12 15:19:00|39718.15|39718.15|39718.15|39718.15|39718.15|39718.15|39718.15|39718.15|0
1605194350000|2020-11-12 15:19:10|39725.42|39725.42|39725.42|39725.42|39725.42|39725.42|39725.42|39725.42|0
1605194360000|2020-11-12 15:19:20|39721.41|39721.41|39721.41|39721.41|39721.41|39721.41|39721.41|39721.41|0
1605194370000|2020-11-12 15:19:30|39714.13|39714.13|39706.86|39706.86|39714.13|39714.13|39706.86|39706.86|0
1605194380000|2020-11-12 15:19:40|39708.2|39708.2|39708.2|39708.2|39708.2|39708.2|39708.2|39708.2|0
1605194390000|2020-11-12 15:19:50|39715.47|39715.47|39715.47|39715.47|39715.47|39715.47|39715.47|39715.47|0
1605194400000|2020-11-12 15:20:00|39712.8|39712.8|39712.8|39712.8|39712.8|39712.8|39712.8|39712.8|0
1605194410000|2020-11-12 15:20:10|39711.46|39711.46|39701.51|39701.51|39711.46|39711.46|39701.51|39701.51|0
1605194430000|2020-11-12 15:20:30|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|0
1605194440000|2020-11-12 15:20:40|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|0
1605194470000|2020-11-12 15:21:10|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|0
1605194490000|2020-11-12 15:21:30|39688.88|39688.88|39688.88|39688.88|39688.88|39688.88|39688.88|39688.88|0
1605194500000|2020-11-12 15:21:40|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|0
1605194520000|2020-11-12 15:22:00|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|0
1605194530000|2020-11-12 15:22:10|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|39696.15|0
1605194570000|2020-11-12 15:22:50|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|0
1605194580000|2020-11-12 15:23:00|39704.76|39704.76|39704.76|39704.76|39704.76|39704.76|39704.76|39704.76|0
1605194590000|2020-11-12 15:23:10|39703.42|39703.42|39710.7|39710.7|39710.7|39710.7|39703.42|39703.42|0
1605194600000|2020-11-12 15:23:20|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|39703.42|0
1605194610000|2020-11-12 15:23:30|39696.15|39696.15|39697.49|39697.49|39697.49|39697.49|39696.15|39696.15|0
1605194620000|2020-11-12 15:23:40|39696.15|39696.15|39688.88|39688.88|39696.15|39696.15|39688.88|39688.88|0
1605194630000|2020-11-12 15:23:50|39696.15|39696.15|39697.49|39697.49|39697.49|39697.49|39696.15|39696.15|0
1605194640000|2020-11-12 15:24:00|39690.22|39690.22|39690.22|39690.22|39690.22|39690.22|39690.22|39690.22|0
1605194650000|2020-11-12 15:24:10|39697.49|39697.49|39697.49|39697.49|39697.49|39697.49|39697.49|39697.49|0
1605194660000|2020-11-12 15:24:20|39700.17|39700.17|39702.84|39702.84|39702.84|39702.84|39700.17|39700.17|0
1605194670000|2020-11-12 15:24:30|39706.86|39706.86|39705.52|39705.52|39706.86|39706.86|39705.52|39705.52|0
1605194680000|2020-11-12 15:24:40|39704.18|39704.18|39711.46|39711.46|39711.46|39711.46|39704.18|39704.18|0
1605194690000|2020-11-12 15:24:50|39712.8|39712.8|39705.52|39705.52|39712.8|39712.8|39705.52|39705.52|0
1605194700000|2020-11-12 15:25:00|39708.2|39708.2|39708.2|39708.2|39708.2|39708.2|39708.2|39708.2|0
1605194710000|2020-11-12 15:25:10|39715.47|39715.47|39716.81|39716.81|39716.81|39716.81|39715.47|39715.47|0
1605194740000|2020-11-12 15:25:40|39709.54|39709.54|39711.28|39711.28|39711.28|39711.28|39709.54|39709.54|0
1605194750000|2020-11-12 15:25:50|39708.6|39708.6|39708.6|39708.6|39708.6|39708.6|39708.6|39708.6|0
1605194770000|2020-11-12 15:26:10|39715.88|39715.88|39715.88|39715.88|39715.88|39715.88|39715.88|39715.88|0
1605194780000|2020-11-12 15:26:20|39714.54|39714.54|39714.54|39714.54|39714.54|39714.54|39714.54|39714.54|0
1605194790000|2020-11-12 15:26:30|39707.26|39707.26|39707.26|39707.26|39707.26|39707.26|39707.26|39707.26|0
1605194800000|2020-11-12 15:26:40|39705.93|39705.93|39704.59|39704.59|39705.93|39705.93|39704.59|39704.59|0
1605194820000|2020-11-12 15:27:00|39705.22|39705.22|39705.22|39705.22|39705.22|39705.22|39705.22|39705.22|0
1605194850000|2020-11-12 15:27:30|39712.49|39712.49|39704.46|39704.46|39712.49|39712.49|39704.46|39704.46|0
1605194860000|2020-11-12 15:27:40|39705.8|39705.8|39693.17|39693.17|39705.8|39705.8|39693.17|39693.17|0
1605194880000|2020-11-12 15:28:00|39685.89|39685.89|39687.23|39687.23|39687.23|39687.23|39684.56|39684.56|0
1605194890000|2020-11-12 15:28:10|39683.22|39683.22|39683.22|39683.22|39683.22|39683.22|39683.22|39683.22|0
1605194900000|2020-11-12 15:28:20|39685.89|39685.89|39687.23|39687.23|39687.23|39687.23|39685.89|39685.89|0
1605194910000|2020-11-12 15:28:30|39679.96|39679.96|39679.96|39679.96|39679.96|39679.96|39679.96|39679.96|0
1605194930000|2020-11-12 15:28:50|39680.36|39680.36|39681.7|39681.7|39681.7|39681.7|39680.36|39680.36|0
1605194970000|2020-11-12 15:29:30|39682.11|39682.11|39688.98|39688.98|39688.98|39688.98|39681.7|39681.7|0
1605194980000|2020-11-12 15:29:40|39681.7|39681.7|39683.04|39683.04|39683.04|39683.04|39681.7|39681.7|0
1605194990000|2020-11-12 15:29:50|39690.31|39690.31|39690.31|39690.31|39690.31|39690.31|39690.31|39690.31|0
1605195000000|2020-11-12 15:30:00|39687.64|39687.64|39686.3|39686.3|39687.64|39687.64|39683.62|39683.62|0
1605195010000|2020-11-12 15:30:10|39693.57|39693.57|39693.57|39693.57|39693.57|39693.57|39693.57|39693.57|0
1605195060000|2020-11-12 15:31:00|39694.2|39694.2|39701.47|39701.47|39701.47|39701.47|39694.2|39694.2|0
1605195070000|2020-11-12 15:31:10|39698.8|39698.8|39698.8|39698.8|39698.8|39698.8|39698.8|39698.8|0
1605195100000|2020-11-12 15:31:40|39694.78|39694.78|39684.83|39684.83|39694.78|39694.78|39678.89|39678.89|0
1605195110000|2020-11-12 15:31:50|39683.49|39683.49|39683.49|39683.49|39683.49|39683.49|39683.49|39683.49|0
1605195160000|2020-11-12 15:32:40|39676.22|39676.22|39683.49|39683.49|39683.49|39683.49|39676.22|39676.22|0
1605195170000|2020-11-12 15:32:50|39680.81|39680.81|39680.81|39680.81|39680.81|39680.81|39680.81|39680.81|0
1605195180000|2020-11-12 15:33:00|39679.48|39679.48|39679.48|39679.48|39679.48|39679.48|39679.48|39679.48|0
1605195190000|2020-11-12 15:33:10|39678.14|39678.14|39668.77|39668.77|39678.14|39678.14|39668.77|39668.77|0
1605195200000|2020-11-12 15:33:20|39671.44|39671.44|39673.19|39673.19|39673.19|39673.19|39671.44|39671.44|0
1605195220000|2020-11-12 15:33:40|39670.51|39670.51|39667.83|39667.83|39670.51|39670.51|39667.83|39667.83|0
1605195240000|2020-11-12 15:34:00|39670.51|39670.51|39685.06|39685.06|39685.06|39685.06|39670.51|39670.51|0
1605195250000|2020-11-12 15:34:10|39690.41|39690.41|39683.14|39683.14|39690.41|39690.41|39683.14|39683.14|0
1605195280000|2020-11-12 15:34:40|39681.8|39681.8|39689.07|39689.07|39689.07|39689.07|39681.8|39681.8|0
1605195310000|2020-11-12 15:35:10|39691.75|39691.75|39699.02|39699.02|39699.02|39699.02|39691.75|39691.75|0
1605195320000|2020-11-12 15:35:20|39691.75|39691.75|39691.75|39691.75|39691.75|39691.75|39691.75|39691.75|0
1605195330000|2020-11-12 15:35:30|39690.41|39690.41|39676.44|39676.44|39690.41|39690.41|39676.44|39676.44|0
1605195380000|2020-11-12 15:36:20|39661.9|39661.9|39664.73|39664.73|39664.73|39664.73|39661.9|39661.9|0
1605195390000|2020-11-12 15:36:30|39666.07|39666.07|39668.74|39668.74|39668.74|39668.74|39666.07|39666.07|0
1605195400000|2020-11-12 15:36:40|39669.15|39669.15|39676.77|39676.77|39676.77|39676.77|39668.74|39668.74|0
1605195420000|2020-11-12 15:37:00|39684.05|39684.05|39692.66|39692.66|39694|39694|39684.05|39684.05|0
1605195430000|2020-11-12 15:37:10|39685.39|39685.39|39676.77|39676.77|39685.39|39685.39|39676.77|39676.77|0
1605195440000|2020-11-12 15:37:20|39684.05|39684.05|39686.73|39686.73|39686.73|39686.73|39684.05|39684.05|0
1605195450000|2020-11-12 15:37:30|39688.06|39688.06|39688.06|39688.06|39688.06|39688.06|39688.06|39688.06|0
1605195460000|2020-11-12 15:37:40|39693.73|39693.73|39693.73|39693.73|39693.73|39693.73|39693.73|39693.73|0
1605195470000|2020-11-12 15:37:50|39694.13|39694.13|39697.36|39697.36|39697.36|39697.36|39694.13|39694.13|0
1605195480000|2020-11-12 15:38:00|39692.01|39692.01|39692.01|39692.01|39692.01|39692.01|39692.01|39692.01|0
1605195500000|2020-11-12 15:38:20|39693.35|39693.35|39693.35|39693.35|39693.35|39693.35|39693.35|39693.35|0
1605195510000|2020-11-12 15:38:30|39694.69|39694.69|39687.41|39687.41|39694.69|39694.69|39687.41|39687.41|0
1605195520000|2020-11-12 15:38:40|39684.99|39684.99|39684.99|39684.99|39684.99|39684.99|39684.99|39684.99|0
1605195550000|2020-11-12 15:39:10|39687.66|39687.66|39687.66|39687.66|39689|39689|39687.66|39687.66|0
1605195570000|2020-11-12 15:39:30|39690.34|39690.34|39690.34|39690.34|39690.34|39690.34|39690.34|39690.34|0
1605195580000|2020-11-12 15:39:40|39695.7|39695.7|39695.7|39695.7|39695.7|39695.7|39695.7|39695.7|0
1605195600000|2020-11-12 15:40:00|39697.03|39697.03|39697.03|39697.03|39697.03|39697.03|39697.03|39697.03|0
1605195610000|2020-11-12 15:40:10|39689.76|39689.76|39697.03|39697.03|39697.03|39697.03|39689.76|39689.76|0
1605195620000|2020-11-12 15:40:20|39695.7|39695.7|39695.7|39695.7|39695.7|39695.7|39695.7|39695.7|0
1605195630000|2020-11-12 15:40:30|39694.36|39694.36|39691.68|39691.68|39694.36|39694.36|39691.68|39691.68|0
1605195670000|2020-11-12 15:41:10|39698.95|39698.95|39698.95|39698.95|39698.95|39698.95|39698.95|39698.95|0
1605195680000|2020-11-12 15:41:20|39700.29|39700.29|39707.57|39707.57|39707.57|39707.57|39700.29|39700.29|0
1605195690000|2020-11-12 15:41:30|39710.24|39710.24|39711.58|39711.58|39711.58|39711.58|39708.91|39708.91|0
1605195700000|2020-11-12 15:41:40|39711.99|39711.99|39711.99|39711.99|39711.99|39711.99|39711.99|39711.99|0
1605195710000|2020-11-12 15:41:50|39704.71|39704.71|39697.44|39697.44|39704.71|39704.71|39697.44|39697.44|0
1605195720000|2020-11-12 15:42:00|39696.23|39696.23|39692.59|39692.59|39696.23|39696.23|39692.59|39692.59|0
1605195730000|2020-11-12 15:42:10|39699.86|39699.86|39699.86|39699.86|39699.86|39699.86|39699.86|39699.86|0
1605195750000|2020-11-12 15:42:30|39701.2|39701.2|39701.2|39701.2|39701.2|39701.2|39701.2|39701.2|0
1605195760000|2020-11-12 15:42:40|39702.54|39702.54|39702.54|39702.54|39702.54|39702.54|39702.54|39702.54|0
1605195770000|2020-11-12 15:42:50|39697.18|39697.18|39697.18|39697.18|39697.18|39697.18|39697.18|39697.18|0
1605195810000|2020-11-12 15:43:30|39704.46|39704.46|39708.47|39708.47|39708.47|39708.47|39704.46|39704.46|0
1605195820000|2020-11-12 15:43:40|39709.81|39709.81|39709.81|39709.81|39709.81|39709.81|39709.81|39709.81|0
1605195830000|2020-11-12 15:43:50|39708.47|39708.47|39707.13|39707.13|39708.47|39708.47|39707.13|39707.13|0
1605195840000|2020-11-12 15:44:00|39699.86|39699.86|39692.59|39692.59|39699.86|39699.86|39692.59|39692.59|0
1605195850000|2020-11-12 15:44:10|39691.25|39691.25|39691.25|39691.25|39691.25|39691.25|39691.25|39691.25|0
1605195870000|2020-11-12 15:44:30|39705.8|39705.8|39707.13|39707.13|39707.13|39707.13|39705.8|39705.8|0
1605195880000|2020-11-12 15:44:40|39709.81|39709.81|39709.81|39709.81|39709.81|39709.81|39709.81|39709.81|0
1605195890000|2020-11-12 15:44:50|39711.15|39711.15|39711.15|39711.15|39711.15|39711.15|39711.15|39711.15|0
1605195900000|2020-11-12 15:45:00|39718.42|39718.42|39725.7|39725.7|39725.7|39725.7|39718.42|39718.42|0
1605195910000|2020-11-12 15:45:10|39718.42|39718.42|39711.15|39711.15|39718.42|39718.42|39711.15|39711.15|0
1605195920000|2020-11-12 15:45:20|39709.81|39709.81|39715.04|39715.04|39715.04|39715.04|39707.13|39707.13|0
1605195960000|2020-11-12 15:46:00|39707.76|39707.76|39707.76|39707.76|39707.76|39707.76|39707.76|39707.76|0
1605195970000|2020-11-12 15:46:10|39706.42|39706.42|39706.42|39706.42|39706.42|39706.42|39706.42|39706.42|0
1605195980000|2020-11-12 15:46:20|39707.76|39707.76|39707.76|39707.76|39707.76|39707.76|39707.76|39707.76|0
1605195990000|2020-11-12 15:46:30|39706.42|39706.42|39706.42|39706.42|39706.42|39706.42|39706.42|39706.42|0
1605196000000|2020-11-12 15:46:40|39699.15|39699.15|39699.15|39699.15|39699.15|39699.15|39699.15|39699.15|0
1605196010000|2020-11-12 15:46:50|39696.47|39696.47|39698.09|39698.09|39701.73|39701.73|39696.47|39696.47|0
1605196020000|2020-11-12 15:47:00|39696.75|39696.75|39696.75|39696.75|39696.75|39696.75|39696.75|39696.75|0
1605196030000|2020-11-12 15:47:10|39704.03|39704.03|39711.3|39711.3|39711.3|39711.3|39704.03|39704.03|0
1605196040000|2020-11-12 15:47:20|39710.49|39710.49|39698.64|39698.64|39710.49|39710.49|39698.64|39698.64|0
1605196050000|2020-11-12 15:47:30|39697.31|39697.31|39707.26|39707.26|39707.26|39707.26|39697.31|39697.31|0
1605196060000|2020-11-12 15:47:40|39705.92|39705.92|39705.92|39705.92|39705.92|39705.92|39705.92|39705.92|0
1605196070000|2020-11-12 15:47:50|39703.24|39703.24|39695.97|39695.97|39703.24|39703.24|39695.97|39695.97|0
1605196080000|2020-11-12 15:48:00|39693.29|39693.29|39690.61|39690.61|39693.29|39693.29|39690.61|39690.61|0
1605196090000|2020-11-12 15:48:10|39695.97|39695.97|39695.97|39695.97|39695.97|39695.97|39695.97|39695.97|0
1605196110000|2020-11-12 15:48:30|39688.69|39688.69|39688.69|39688.69|39688.69|39688.69|39688.69|39688.69|0
1605196120000|2020-11-12 15:48:40|39690.03|39690.03|39692.71|39692.71|39692.71|39692.71|39685.43|39685.43|0
1605196140000|2020-11-12 15:49:00|39685.43|39685.43|39685.43|39685.43|39685.43|39685.43|39685.43|39685.43|0
1605196150000|2020-11-12 15:49:10|39686.65|39686.65|39686.65|39686.65|39686.65|39686.65|39686.65|39686.65|0
1605196160000|2020-11-12 15:49:20|39683.97|39683.97|39683.97|39683.97|39683.97|39683.97|39683.97|39683.97|0
1605196170000|2020-11-12 15:49:30|39691.24|39691.24|39692.58|39692.58|39692.58|39692.58|39691.24|39691.24|0
1605196180000|2020-11-12 15:49:40|39695.26|39695.26|39702.53|39702.53|39702.53|39702.53|39695.26|39695.26|0
1605196190000|2020-11-12 15:49:50|39703.87|39703.87|39703.87|39703.87|39703.87|39703.87|39703.87|39703.87|0
1605196210000|2020-11-12 15:50:10|39711.15|39711.15|39711.15|39711.15|39711.15|39711.15|39711.15|39711.15|0
1605196230000|2020-11-12 15:50:30|39718.42|39718.42|39718.42|39718.42|39718.42|39718.42|39718.42|39718.42|0
1605196240000|2020-11-12 15:50:40|39719.76|39719.76|39721.38|39721.38|39721.38|39721.38|39719.76|39719.76|0
1605196250000|2020-11-12 15:50:50|39735.92|39735.92|39737.26|39737.26|39737.26|39737.26|39735.92|39735.92|0
1605196260000|2020-11-12 15:51:00|39741.28|39741.28|39742.62|39742.62|39742.62|39742.62|39741.28|39741.28|0
1605196270000|2020-11-12 15:51:10|39743.83|39743.83|39745.04|39745.04|39745.04|39745.04|39743.83|39743.83|0
1605196280000|2020-11-12 15:51:20|39752.32|39752.32|39752.32|39752.32|39752.32|39752.32|39752.32|39752.32|0
1605196290000|2020-11-12 15:51:30|39754.99|39754.99|39756.33|39756.33|39756.33|39756.33|39754.99|39754.99|0
1605196300000|2020-11-12 15:51:40|39757.55|39757.55|39764.82|39764.82|39764.82|39764.82|39757.55|39757.55|0
1605196310000|2020-11-12 15:51:50|39762.8|39762.8|39761.46|39761.46|39765.48|39765.48|39761.46|39761.46|0
1605196320000|2020-11-12 15:52:00|39768.73|39768.73|39755.52|39755.52|39768.73|39768.73|39752.85|39752.85|0
1605196340000|2020-11-12 15:52:20|39762.8|39762.8|39762.8|39762.8|39762.8|39762.8|39762.8|39762.8|0
1605196350000|2020-11-12 15:52:30|39755.52|39755.52|39755.52|39755.52|39755.52|39755.52|39755.52|39755.52|0
1605196360000|2020-11-12 15:52:40|39762.8|39762.8|39762.8|39762.8|39762.8|39762.8|39762.8|39762.8|0
1605196370000|2020-11-12 15:52:50|39761.46|39761.46|39761.46|39761.46|39761.46|39761.46|39761.46|39761.46|0
1605196380000|2020-11-12 15:53:00|39758.63|39758.63|39756.2|39756.2|39758.63|39758.63|39756.2|39756.2|0
1605196390000|2020-11-12 15:53:10|39763.48|39763.48|39763.48|39763.48|39763.48|39763.48|39763.48|39763.48|0
1605196410000|2020-11-12 15:53:30|39762.14|39762.14|39762.14|39762.14|39762.14|39762.14|39762.14|39762.14|0
1605196420000|2020-11-12 15:53:40|39754.86|39754.86|39757.29|39757.29|39764.56|39764.56|39754.86|39754.86|0
1605196430000|2020-11-12 15:53:50|39771.84|39771.84|39779.11|39779.11|39779.11|39779.11|39771.84|39771.84|0
1605196440000|2020-11-12 15:54:00|39777.77|39777.77|39776.43|39776.43|39777.77|39777.77|39773.76|39773.76|0
1605196450000|2020-11-12 15:54:10|39783.71|39783.71|39783.71|39783.71|39783.71|39783.71|39783.71|39783.71|0
1605196480000|2020-11-12 15:54:40|39776.43|39776.43|39776.43|39776.43|39776.43|39776.43|39769.16|39769.16|0
1605196490000|2020-11-12 15:54:50|39769.16|39769.16|39769.16|39769.16|39769.16|39769.16|39769.16|39769.16|0
1605196500000|2020-11-12 15:55:00|39776.43|39776.43|39776.43|39776.43|39776.43|39776.43|39776.43|39776.43|0
1605196510000|2020-11-12 15:55:10|39783.71|39783.71|39783.71|39783.71|39783.71|39783.71|39783.71|39783.71|0
1605196520000|2020-11-12 15:55:20|39786.39|39786.39|39770.5|39770.5|39786.39|39786.39|39770.5|39770.5|0
1605196530000|2020-11-12 15:55:30|39777.77|39777.77|39777.77|39777.77|39777.77|39777.77|39777.77|39777.77|0
1605196540000|2020-11-12 15:55:40|39779.11|39779.11|39779.11|39779.11|39779.11|39779.11|39779.11|39779.11|0
1605196560000|2020-11-12 15:56:00|39786.39|39786.39|39786.39|39786.39|39786.39|39786.39|39786.39|39786.39|0
1605196570000|2020-11-12 15:56:10|39785.76|39785.76|39785.13|39785.13|39785.76|39785.76|39785.13|39785.13|0
1605196580000|2020-11-12 15:56:20|39783.79|39783.79|39783.79|39783.79|39783.79|39783.79|39783.79|39783.79|0
1605196600000|2020-11-12 15:56:40|39785|39785|39785|39785|39785|39785|39785|39785|0
1605196610000|2020-11-12 15:56:50|39785.81|39785.81|39787.15|39787.15|39787.15|39787.15|39785.81|39785.81|0
1605196620000|2020-11-12 15:57:00|39779.88|39779.88|39772.6|39772.6|39779.88|39779.88|39772.6|39772.6|0
1605196630000|2020-11-12 15:57:10|39774.63|39774.63|39773.82|39773.82|39774.63|39774.63|39773.82|39773.82|0
1605196650000|2020-11-12 15:57:30|39775.16|39775.16|39777.83|39777.83|39777.83|39777.83|39775.16|39775.16|0
1605196670000|2020-11-12 15:57:50|39763.29|39763.29|39763.29|39763.29|39763.29|39763.29|39763.29|39763.29|0
1605196680000|2020-11-12 15:58:00|39762.48|39762.48|39758.43|39758.43|39762.48|39762.48|39758.43|39758.43|0
1605196700000|2020-11-12 15:58:20|39751.16|39751.16|39758.43|39758.43|39758.43|39758.43|39751.16|39751.16|0
1605196720000|2020-11-12 15:58:40|39759.77|39759.77|39759.77|39759.77|39759.77|39759.77|39759.77|39759.77|0
1605196730000|2020-11-12 15:58:50|39757.09|39757.09|39748.48|39748.48|39757.09|39757.09|39748.48|39748.48|0
1605196750000|2020-11-12 15:59:10|39741.21|39741.21|39743.89|39743.89|39743.89|39743.89|39741.21|39741.21|0
1605196760000|2020-11-12 15:59:20|39751.16|39751.16|39751.16|39751.16|39751.16|39751.16|39751.16|39751.16|0
1605196770000|2020-11-12 15:59:30|39751.79|39751.79|39751.16|39751.16|39751.79|39751.79|39751.16|39751.16|0
1605196790000|2020-11-12 15:59:50|39751.56|39751.56|39742.95|39742.95|39751.56|39751.56|39742.95|39742.95|0
1605196800000|2020-11-12 16:00:00|39748.89|39748.89|39748.89|39748.89|39756.16|39756.16|39741.61|39741.61|0
1605196810000|2020-11-12 16:00:10|39747.55|39747.55|39740.27|39740.27|39747.55|39747.55|39740.27|39740.27|0
1605196820000|2020-11-12 16:00:20|39747.55|39747.55|39740.27|39740.27|39747.55|39747.55|39740.27|39740.27|0
1605196830000|2020-11-12 16:00:30|39737.6|39737.6|39734.92|39734.92|39737.6|39737.6|39727.65|39727.65|0
1605196840000|2020-11-12 16:00:40|39742.19|39742.19|39742.19|39742.19|39742.19|39742.19|39742.19|39742.19|0
1605196850000|2020-11-12 16:00:50|39734.92|39734.92|39724.97|39724.97|39734.92|39734.92|39724.97|39724.97|0
1605196860000|2020-11-12 16:01:00|39723.63|39723.63|39709.08|39709.08|39723.63|39723.63|39709.08|39709.08|0
1605196870000|2020-11-12 16:01:10|39711.51|39711.51|39708.27|39708.27|39711.51|39711.51|39708.27|39708.27|0
1605196880000|2020-11-12 16:01:20|39705.6|39705.6|39705.6|39705.6|39705.6|39705.6|39705.6|39705.6|0
1605196900000|2020-11-12 16:01:40|39702.92|39702.92|39702.92|39702.92|39702.92|39702.92|39702.92|39702.92|0
1605196910000|2020-11-12 16:01:50|39717.47|39717.47|39710.19|39710.19|39717.47|39717.47|39710.19|39710.19|0
1605196920000|2020-11-12 16:02:00|39702.92|39702.92|39702.92|39702.92|39702.92|39702.92|39702.92|39702.92|0
1605196940000|2020-11-12 16:02:20|39704.26|39704.26|39704.26|39704.26|39704.26|39704.26|39704.26|39704.26|0
1605196950000|2020-11-12 16:02:30|39701.58|39701.58|39696.98|39696.98|39704.26|39704.26|39696.98|39696.98|0
1605196960000|2020-11-12 16:02:40|39699.81|39699.81|39712.74|39712.74|39712.74|39712.74|39698.2|39698.2|0
1605196970000|2020-11-12 16:02:50|39715.42|39715.42|39715.42|39715.42|39715.42|39715.42|39715.42|39715.42|0
1605196980000|2020-11-12 16:03:00|39708.15|39708.15|39708.15|39708.15|39708.15|39708.15|39700.87|39700.87|0
1605196990000|2020-11-12 16:03:10|39700.87|39700.87|39700.87|39700.87|39700.87|39700.87|39700.87|39700.87|0
1605197000000|2020-11-12 16:03:20|39708.15|39708.15|39708.15|39708.15|39708.15|39708.15|39708.15|39708.15|0
1605197010000|2020-11-12 16:03:30|39709.49|39709.49|39709.49|39709.49|39709.49|39709.49|39709.49|39709.49|0
1605197020000|2020-11-12 16:03:40|39708.15|39708.15|39706.81|39706.81|39708.15|39708.15|39706.81|39706.81|0
1605197030000|2020-11-12 16:03:50|39714.08|39714.08|39714.08|39714.08|39714.08|39714.08|39714.08|39714.08|0
1605197050000|2020-11-12 16:04:10|39715.42|39715.42|39716.76|39716.76|39716.76|39716.76|39714.08|39714.08|0
1605197060000|2020-11-12 16:04:20|39715.55|39715.55|39712.06|39712.06|39715.55|39715.55|39712.06|39712.06|0
1605197080000|2020-11-12 16:04:40|39714.74|39714.74|39716.08|39716.08|39716.08|39716.08|39714.74|39714.74|0
1605197090000|2020-11-12 16:04:50|39708.8|39708.8|39702.87|39702.87|39708.8|39708.8|39701.53|39701.53|0
1605197120000|2020-11-12 16:05:20|39705.54|39705.54|39708.22|39708.22|39708.22|39708.22|39705.54|39705.54|0
1605197140000|2020-11-12 16:05:40|39713.58|39713.58|39713.58|39713.58|39713.58|39713.58|39713.58|39713.58|0
1605197150000|2020-11-12 16:05:50|39706.3|39706.3|39706.3|39706.3|39706.3|39706.3|39706.3|39706.3|0
1605197160000|2020-11-12 16:06:00|39699.03|39699.03|39699.03|39699.03|39699.03|39699.03|39699.03|39699.03|0
1605197170000|2020-11-12 16:06:10|39706.3|39706.3|39701.71|39701.71|39706.3|39706.3|39696.35|39696.35|0
1605197180000|2020-11-12 16:06:20|39699.03|39699.03|39699.03|39699.03|39699.03|39699.03|39699.03|39699.03|0
1605197190000|2020-11-12 16:06:30|39701.71|39701.71|39701.71|39701.71|39703.04|39703.04|39701.71|39701.71|0
1605197200000|2020-11-12 16:06:40|39700.37|39700.37|39699.03|39699.03|39700.37|39700.37|39699.03|39699.03|0
1605197210000|2020-11-12 16:06:50|39695.01|39695.01|39695.01|39695.01|39695.01|39695.01|39695.01|39695.01|0
1605197220000|2020-11-12 16:07:00|39702.29|39702.29|39702.29|39702.29|39702.29|39702.29|39702.29|39702.29|0
1605197230000|2020-11-12 16:07:10|39695.01|39695.01|39687.74|39687.74|39695.01|39695.01|39687.74|39687.74|0
1605197240000|2020-11-12 16:07:20|39695.01|39695.01|39703.63|39703.63|39703.63|39703.63|39695.01|39695.01|0
1605197250000|2020-11-12 16:07:30|39704.84|39704.84|39706.99|39706.99|39706.99|39706.99|39704.84|39704.84|0
1605197260000|2020-11-12 16:07:40|39705.65|39705.65|39705.65|39705.65|39705.65|39705.65|39705.65|39705.65|0
1605197270000|2020-11-12 16:07:50|39709.69|39709.69|39709.69|39709.69|39709.69|39709.69|39709.69|39709.69|0
1605197280000|2020-11-12 16:08:00|39716.96|39716.96|39716.96|39716.96|39716.96|39716.96|39716.96|39716.96|0
1605197300000|2020-11-12 16:08:20|39718.3|39718.3|39718.3|39718.3|39718.3|39718.3|39718.3|39718.3|0
1605197310000|2020-11-12 16:08:30|39716.96|39716.96|39718.93|39718.93|39718.93|39718.93|39716.96|39716.96|0
1605197320000|2020-11-12 16:08:40|39717.59|39717.59|39717.59|39717.59|39717.59|39717.59|39717.59|39717.59|0
1605197330000|2020-11-12 16:08:50|39710.72|39710.72|39708.29|39708.29|39710.72|39710.72|39708.29|39708.29|0
1605197350000|2020-11-12 16:09:10|39712.31|39712.31|39712.31|39712.31|39712.31|39712.31|39712.31|39712.31|0
1605197370000|2020-11-12 16:09:30|39719.58|39719.58|39719.58|39719.58|39719.58|39719.58|39719.58|39719.58|0
1605197380000|2020-11-12 16:09:40|39722.26|39722.26|39723.6|39723.6|39723.6|39723.6|39722.26|39722.26|0
1605197390000|2020-11-12 16:09:50|39722.26|39722.26|39728.19|39728.19|39729.53|39729.53|39722.26|39722.26|0
1605197400000|2020-11-12 16:10:00|39722.84|39722.84|39724.18|39724.18|39724.18|39724.18|39722.84|39722.84|0
1605197410000|2020-11-12 16:10:10|39725.52|39725.52|39718.24|39718.24|39725.52|39725.52|39718.24|39718.24|0
1605197430000|2020-11-12 16:10:30|39710.97|39710.97|39708.29|39708.29|39710.97|39710.97|39708.29|39708.29|0
1605197460000|2020-11-12 16:11:00|39706.95|39706.95|39698.34|39698.34|39706.95|39706.95|39698.34|39698.34|0
1605197470000|2020-11-12 16:11:10|39699.68|39699.68|39699.68|39699.68|39699.68|39699.68|39699.68|39699.68|0
1605197490000|2020-11-12 16:11:30|39706.95|39706.95|39714.23|39714.23|39714.23|39714.23|39706.95|39706.95|0
1605197500000|2020-11-12 16:11:40|39715.57|39715.57|39715.57|39715.57|39715.57|39715.57|39715.57|39715.57|0
1605197510000|2020-11-12 16:11:50|39714.23|39714.23|39728.35|39728.35|39728.35|39728.35|39714.23|39714.23|0
1605197520000|2020-11-12 16:12:00|39721.07|39721.07|39721.07|39721.07|39721.07|39721.07|39721.07|39721.07|0
1605197530000|2020-11-12 16:12:10|39719.74|39719.74|39713.8|39713.8|39721.07|39721.07|39713.8|39713.8|0
1605197540000|2020-11-12 16:12:20|39715.42|39715.42|39714.08|39714.08|39715.42|39715.42|39714.08|39714.08|0
1605197580000|2020-11-12 16:13:00|39706.81|39706.81|39706.81|39706.81|39706.81|39706.81|39706.81|39706.81|0
1605197600000|2020-11-12 16:13:20|39699.53|39699.53|39699.61|39699.61|39700.24|39700.24|39698.9|39698.9|0
1605197610000|2020-11-12 16:13:30|39706.89|39706.89|39706.26|39706.26|39713.53|39713.53|39706.26|39706.26|0
1605197620000|2020-11-12 16:13:40|39713.53|39713.53|39713.53|39713.53|39713.53|39713.53|39713.53|39713.53|0
1605197640000|2020-11-12 16:14:00|39714.87|39714.87|39713.53|39713.53|39714.87|39714.87|39713.53|39713.53|0
1605197660000|2020-11-12 16:14:20|39720.81|39720.81|39720.81|39720.81|39720.81|39720.81|39720.81|39720.81|0
1605197670000|2020-11-12 16:14:30|39722.15|39722.15|39722.15|39722.15|39722.15|39722.15|39722.15|39722.15|0
1605197680000|2020-11-12 16:14:40|39720.81|39720.81|39719.59|39719.59|39720.81|39720.81|39719.59|39719.59|0
1605197690000|2020-11-12 16:14:50|39720.93|39720.93|39719.59|39719.59|39720.93|39720.93|39719.59|39719.59|0
1605197700000|2020-11-12 16:15:00|39720.81|39720.81|39734.77|39734.77|39734.77|39734.77|39720.81|39720.81|0
1605197710000|2020-11-12 16:15:10|39749.32|39749.32|39749.32|39749.32|39749.32|39749.32|39749.32|39749.32|0
1605197720000|2020-11-12 16:15:20|39752|39752|39757.35|39757.35|39757.35|39757.35|39752|39752|0
1605197740000|2020-11-12 16:15:40|39756.02|39756.02|39748.74|39748.74|39756.02|39756.02|39748.74|39748.74|0
1605197750000|2020-11-12 16:15:50|39746.06|39746.06|39747.4|39747.4|39747.4|39747.4|39746.06|39746.06|0
1605197770000|2020-11-12 16:16:10|39740.13|39740.13|39738.51|39738.51|39740.13|39740.13|39738.51|39738.51|0
1605197780000|2020-11-12 16:16:20|39736.49|39736.49|39736.49|39736.49|39736.49|39736.49|39736.49|39736.49|0
1605197810000|2020-11-12 16:16:50|39735.15|39735.15|39735.15|39735.15|39735.15|39735.15|39735.15|39735.15|0
1605197820000|2020-11-12 16:17:00|39737.83|39737.83|39737.83|39737.83|39737.83|39737.83|39737.83|39737.83|0
1605197840000|2020-11-12 16:17:20|39738.46|39738.46|39738.46|39738.46|39738.46|39738.46|39738.46|39738.46|0
1605197850000|2020-11-12 16:17:30|39753|39753|39760.28|39760.28|39760.28|39760.28|39753|39753|0
1605197870000|2020-11-12 16:17:50|39753|39753|39760.28|39760.28|39760.28|39760.28|39753|39753|0
1605197880000|2020-11-12 16:18:00|39758.94|39758.94|39757.6|39757.6|39758.94|39758.94|39757.6|39757.6|0
1605197890000|2020-11-12 16:18:10|39764.87|39764.87|39764.87|39764.87|39764.87|39764.87|39764.87|39764.87|0
1605197920000|2020-11-12 16:18:40|39766.21|39766.21|39767.55|39767.55|39767.55|39767.55|39766.21|39766.21|0
1605197930000|2020-11-12 16:18:50|39774.83|39774.83|39774.83|39774.83|39774.83|39774.83|39774.83|39774.83|0
1605197940000|2020-11-12 16:19:00|39767.55|39767.55|39767.55|39767.55|39767.55|39767.55|39767.55|39767.55|0
1605197950000|2020-11-12 16:19:10|39766.21|39766.21|39762.2|39762.2|39766.21|39766.21|39762.2|39762.2|0
1605197980000|2020-11-12 16:19:40|39760.86|39760.86|39762.2|39762.2|39762.2|39762.2|39760.86|39760.86|0
1605197990000|2020-11-12 16:19:50|39763.54|39763.54|39762.2|39762.2|39763.54|39763.54|39762.2|39762.2|0
1605198000000|2020-11-12 16:20:00|39754.92|39754.92|39754.92|39754.92|39754.92|39754.92|39754.92|39754.92|0
1605198020000|2020-11-12 16:20:20|39757.6|39757.6|39758.94|39758.94|39761.62|39761.62|39757.6|39757.6|0
1605198040000|2020-11-12 16:20:40|39766.21|39766.21|39765.81|39765.81|39766.21|39766.21|39765.81|39765.81|0
1605198050000|2020-11-12 16:20:50|39780.36|39780.36|39780.36|39780.36|39780.36|39780.36|39780.36|39780.36|0
1605198060000|2020-11-12 16:21:00|39781.7|39781.7|39780.36|39780.36|39781.7|39781.7|39780.36|39780.36|0
1605198070000|2020-11-12 16:21:10|39781.7|39781.7|39779.02|39779.02|39781.7|39781.7|39779.02|39779.02|0
1605198110000|2020-11-12 16:21:50|39777.68|39777.68|39773.66|39773.66|39777.68|39777.68|39773.66|39773.66|0
1605198120000|2020-11-12 16:22:00|39766.39|39766.39|39767.73|39767.73|39767.73|39767.73|39766.39|39766.39|0
1605198130000|2020-11-12 16:22:10|39769.07|39769.07|39769.07|39769.07|39769.07|39769.07|39769.07|39769.07|0
1605198140000|2020-11-12 16:22:20|39770.41|39770.41|39769.07|39769.07|39770.41|39770.41|39769.07|39769.07|0
1605198150000|2020-11-12 16:22:30|39767.73|39767.73|39767.73|39767.73|39767.73|39767.73|39767.73|39767.73|0
1605198160000|2020-11-12 16:22:40|39760.45|39760.45|39756.44|39756.44|39760.45|39760.45|39756.44|39756.44|0
1605198170000|2020-11-12 16:22:50|39757.65|39757.65|39757.65|39757.65|39757.65|39757.65|39757.65|39757.65|0
1605198180000|2020-11-12 16:23:00|39764.93|39764.93|39767.6|39767.6|39768.94|39768.94|39764.93|39764.93|0
1605198190000|2020-11-12 16:23:10|39766.79|39766.79|39766.79|39766.79|39766.79|39766.79|39766.79|39766.79|0
1605198200000|2020-11-12 16:23:20|39768.13|39768.13|39769.47|39769.47|39769.47|39769.47|39768.13|39768.13|0
1605198210000|2020-11-12 16:23:30|39776.75|39776.75|39784.02|39784.02|39784.02|39784.02|39776.75|39776.75|0
1605198220000|2020-11-12 16:23:40|39776.75|39776.75|39776.75|39776.75|39776.75|39776.75|39776.75|39776.75|0
1605198230000|2020-11-12 16:23:50|39772.73|39772.73|39772.73|39772.73|39780|39780|39772.73|39772.73|0
1605198240000|2020-11-12 16:24:00|39787.28|39787.28|39783.26|39783.26|39787.28|39787.28|39783.26|39783.26|0
1605198250000|2020-11-12 16:24:10|39784.6|39784.6|39784.6|39784.6|39784.6|39784.6|39784.6|39784.6|0
1605198260000|2020-11-12 16:24:20|39785|39785|39785|39785|39785|39785|39785|39785|0
1605198270000|2020-11-12 16:24:30|39784.6|39784.6|39789.2|39789.2|39793.21|39793.21|39784.6|39784.6|0
1605198280000|2020-11-12 16:24:40|39781.92|39781.92|39791.87|39791.87|39791.87|39791.87|39781.92|39781.92|0
1605198300000|2020-11-12 16:25:00|39790.53|39790.53|39790.53|39790.53|39790.53|39790.53|39790.53|39790.53|0
1605198310000|2020-11-12 16:25:10|39791.87|39791.87|39803.44|39803.44|39803.44|39803.44|39791.87|39791.87|0
1605198320000|2020-11-12 16:25:20|39796.17|39796.17|39787.56|39787.56|39797.51|39797.51|39787.56|39787.56|0
1605198330000|2020-11-12 16:25:30|39791.57|39791.57|39792.91|39792.91|39792.91|39792.91|39791.57|39791.57|0
1605198360000|2020-11-12 16:26:00|39794.25|39794.25|39791.57|39791.57|39794.25|39794.25|39791.57|39791.57|0
1605198370000|2020-11-12 16:26:10|39798.85|39798.85|39813.39|39813.39|39813.39|39813.39|39798.85|39798.85|0
1605198380000|2020-11-12 16:26:20|39812.05|39812.05|39802.1|39802.1|39812.05|39812.05|39802.1|39802.1|0
1605198390000|2020-11-12 16:26:30|39799.43|39799.43|39798.34|39798.34|39801.98|39801.98|39798.34|39798.34|0
1605198410000|2020-11-12 16:26:50|39799.68|39799.68|39795.08|39795.08|39802.35|39802.35|39795.08|39795.08|0
1605198420000|2020-11-12 16:27:00|39802.35|39802.35|39803.69|39803.69|39810.97|39810.97|39802.35|39802.35|0
1605198430000|2020-11-12 16:27:10|39805.03|39805.03|39805.03|39805.03|39805.03|39805.03|39805.03|39805.03|0
1605198440000|2020-11-12 16:27:20|39812.31|39812.31|39821.55|39821.55|39821.55|39821.55|39812.31|39812.31|0
1605198450000|2020-11-12 16:27:30|39818.87|39818.87|39812.93|39812.93|39820.21|39820.21|39812.93|39812.93|0
1605198480000|2020-11-12 16:28:00|39811.6|39811.6|39810.26|39810.26|39811.6|39811.6|39810.26|39810.26|0
1605198490000|2020-11-12 16:28:10|39824.8|39824.8|39826.14|39826.14|39826.14|39826.14|39824.8|39824.8|0
1605198500000|2020-11-12 16:28:20|39827.48|39827.48|39828.82|39828.82|39828.82|39828.82|39827.48|39827.48|0
1605198510000|2020-11-12 16:28:30|39836.09|39836.09|39836.09|39836.09|39836.09|39836.09|39836.09|39836.09|0
1605198520000|2020-11-12 16:28:40|39836.72|39836.72|39836.72|39836.72|39836.72|39836.72|39836.72|39836.72|0
1605198530000|2020-11-12 16:28:50|39829.45|39829.45|39847.89|39847.89|39847.89|39847.89|39829.45|39829.45|0
1605198540000|2020-11-12 16:29:00|39840.61|39840.61|39851.5|39851.5|39859.18|39859.18|39840.61|39840.61|0
1605198550000|2020-11-12 16:29:10|39851.9|39851.9|39851.9|39851.9|39851.9|39851.9|39851.9|39851.9|0
1605198560000|2020-11-12 16:29:20|39851.5|39851.5|39849.53|39849.53|39851.5|39851.5|39849.53|39849.53|0
1605198570000|2020-11-12 16:29:30|39852.36|39852.36|39852.36|39852.36|39852.36|39852.36|39849.53|39849.53|0
1605198580000|2020-11-12 16:29:40|39845.09|39845.09|39835.39|39835.39|39859.64|39859.64|39835.39|39835.39|0
1605198590000|2020-11-12 16:29:50|39834.13|39834.13|39829.44|39829.44|39835.39|39835.39|39825.42|39825.42|0
1605255300000|2020-11-13 08:15:00|39629.95|39629.95|39633.97|39633.97|39633.97|39633.97|39629.95|39629.95|0
1605255310000|2020-11-13 08:15:10|39626.7|39626.7|39619.42|39619.42|39626.7|39626.7|39619.42|39619.42|0
1605255320000|2020-11-13 08:15:20|39604.87|39604.87|39597.6|39597.6|39604.87|39604.87|39597.6|39597.6|0
1605255340000|2020-11-13 08:15:40|39612.15|39612.15|39610.05|39610.05|39619.42|39619.42|39610.05|39610.05|0
1605255350000|2020-11-13 08:15:50|39588.23|39588.23|39596.84|39596.84|39596.84|39596.84|39588.23|39588.23|0
1605255360000|2020-11-13 08:16:00|39589.57|39589.57|39582.29|39582.29|39589.57|39589.57|39582.29|39582.29|0
1605255370000|2020-11-13 08:16:10|39589.57|39589.57|39596.84|39596.84|39596.84|39596.84|39589.57|39589.57|0
1605255400000|2020-11-13 08:16:40|39589.57|39589.57|39589.57|39589.57|39589.57|39589.57|39589.57|39589.57|0
1605255410000|2020-11-13 08:16:50|39582.29|39582.29|39582.29|39582.29|39582.29|39582.29|39582.29|39582.29|0
1605255420000|2020-11-13 08:17:00|39575.02|39575.02|39566.99|39566.99|39575.02|39575.02|39559.71|39559.71|0
1605255430000|2020-11-13 08:17:10|39559.71|39559.71|39559.71|39559.71|39559.71|39559.71|39559.71|39559.71|0
1605255440000|2020-11-13 08:17:20|39555.7|39555.7|39548.42|39548.42|39555.7|39555.7|39548.42|39548.42|0
1605255450000|2020-11-13 08:17:30|39533.88|39533.88|39533.88|39533.88|39533.88|39533.88|39533.88|39533.88|0
1605255460000|2020-11-13 08:17:40|39539.23|39539.23|39543.25|39543.25|39543.25|39543.25|39539.23|39539.23|0
1605255470000|2020-11-13 08:17:50|39550.52|39550.52|39550.52|39550.52|39557.8|39557.8|39550.52|39550.52|0
1605255480000|2020-11-13 08:18:00|39543.25|39543.25|39541.91|39541.91|39550.52|39550.52|39541.91|39541.91|0
1605255490000|2020-11-13 08:18:10|39556.46|39556.46|39560.47|39560.47|39560.47|39560.47|39556.46|39556.46|0
1605255500000|2020-11-13 08:18:20|39567.75|39567.75|39575.02|39575.02|39575.02|39575.02|39567.75|39567.75|0
1605255520000|2020-11-13 08:18:40|39567.75|39567.75|39575.02|39575.02|39575.02|39575.02|39567.75|39567.75|0
1605255530000|2020-11-13 08:18:50|39583.05|39583.05|39590.33|39590.33|39590.33|39590.33|39583.05|39583.05|0
1605255540000|2020-11-13 08:19:00|39588.99|39588.99|39579.62|39579.62|39588.99|39588.99|39579.62|39579.62|0
1605255550000|2020-11-13 08:19:10|39572.34|39572.34|39565.07|39565.07|39572.34|39572.34|39565.07|39565.07|0
1605255560000|2020-11-13 08:19:20|39575.02|39575.02|39575.02|39575.02|39575.02|39575.02|39575.02|39575.02|0
1605255570000|2020-11-13 08:19:30|39567.75|39567.75|39545.92|39545.92|39567.75|39567.75|39545.92|39545.92|0
1605255580000|2020-11-13 08:19:40|39538.65|39538.65|39545.92|39545.92|39545.92|39545.92|39538.65|39538.65|0
1605255600000|2020-11-13 08:20:00|39549.94|39549.94|39549.94|39549.94|39549.94|39549.94|39549.94|39549.94|0
1605255620000|2020-11-13 08:20:20|39557.21|39557.21|39557.21|39557.21|39557.21|39557.21|39557.21|39557.21|0
1605255630000|2020-11-13 08:20:30|39542.67|39542.67|39528.12|39528.12|39542.67|39542.67|39528.12|39528.12|0
1605255650000|2020-11-13 08:20:50|39520.85|39520.85|39535.39|39535.39|39535.39|39535.39|39520.85|39520.85|0
1605255660000|2020-11-13 08:21:00|39528.12|39528.12|39528.12|39528.12|39528.12|39528.12|39528.12|39528.12|0
1605255670000|2020-11-13 08:21:10|39535.39|39535.39|39535.39|39535.39|39535.39|39535.39|39535.39|39535.39|0
1605255690000|2020-11-13 08:21:30|39528.12|39528.12|39542.67|39542.67|39542.67|39542.67|39528.12|39528.12|0
1605255710000|2020-11-13 08:21:50|39535.39|39535.39|39536.73|39536.73|39536.73|39536.73|39528.12|39528.12|0
1605255730000|2020-11-13 08:22:10|39529.46|39529.46|39536.73|39536.73|39536.73|39536.73|39522.18|39522.18|0
1605255740000|2020-11-13 08:22:20|39544.01|39544.01|39544.01|39544.01|39544.01|39544.01|39544.01|39544.01|0
1605255750000|2020-11-13 08:22:30|39529.46|39529.46|39536.73|39536.73|39536.73|39536.73|39529.46|39529.46|0
1605255760000|2020-11-13 08:22:40|39535.39|39535.39|39535.39|39535.39|39535.39|39535.39|39535.39|39535.39|0
1605255780000|2020-11-13 08:23:00|39518.17|39518.17|39515.49|39515.49|39518.17|39518.17|39515.49|39515.49|0
1605255790000|2020-11-13 08:23:10|39514.15|39514.15|39524.1|39524.1|39528.7|39528.7|39514.15|39514.15|0
1605255800000|2020-11-13 08:23:20|39538.65|39538.65|39531.38|39531.38|39538.65|39538.65|39531.38|39531.38|0
1605255840000|2020-11-13 08:24:00|39538.65|39538.65|39538.65|39538.65|39538.65|39538.65|39538.65|39538.65|0
1605255880000|2020-11-13 08:24:40|39553.2|39553.2|39553.2|39553.2|39553.2|39553.2|39553.2|39553.2|0
1605255890000|2020-11-13 08:24:50|39560.47|39560.47|39553.2|39553.2|39560.47|39560.47|39553.2|39553.2|0
1605255900000|2020-11-13 08:25:00|39562.57|39562.57|39563.91|39563.91|39563.91|39563.91|39562.57|39562.57|0
1605255910000|2020-11-13 08:25:10|39556.63|39556.63|39556.63|39556.63|39556.63|39556.63|39556.63|39556.63|0
1605255950000|2020-11-13 08:25:50|39563.91|39563.91|39563.91|39563.91|39563.91|39563.91|39563.91|39563.91|0
1605255960000|2020-11-13 08:26:00|39578.46|39578.46|39585.73|39585.73|39585.73|39585.73|39578.46|39578.46|0
1605255970000|2020-11-13 08:26:10|39593|39593|39593|39593|39593|39593|39593|39593|0
1605255980000|2020-11-13 08:26:20|39600.28|39600.28|39600.28|39600.28|39600.28|39600.28|39600.28|39600.28|0
1605255990000|2020-11-13 08:26:30|39601.62|39601.62|39601.62|39601.62|39601.62|39601.62|39601.62|39601.62|0
1605256000000|2020-11-13 08:26:40|39594.34|39594.34|39603.71|39603.71|39603.71|39603.71|39594.34|39594.34|0
1605256010000|2020-11-13 08:26:50|39610.99|39610.99|39603.71|39603.71|39610.99|39610.99|39603.71|39603.71|0
1605256020000|2020-11-13 08:27:00|39596.44|39596.44|39589.16|39589.16|39596.44|39596.44|39589.16|39589.16|0
1605256030000|2020-11-13 08:27:10|39596.44|39596.44|39603.71|39603.71|39603.71|39603.71|39596.44|39596.44|0
1605256100000|2020-11-13 08:28:20|39610.99|39610.99|39610.99|39610.99|39610.99|39610.99|39610.99|39610.99|0
1605256120000|2020-11-13 08:28:40|39618.26|39618.26|39619.6|39619.6|39619.6|39619.6|39618.26|39618.26|0
1605256130000|2020-11-13 08:28:50|39612.32|39612.32|39612.32|39612.32|39612.32|39612.32|39612.32|39612.32|0
1605256150000|2020-11-13 08:29:10|39605.05|39605.05|39605.05|39605.05|39605.05|39605.05|39605.05|39605.05|0
1605256160000|2020-11-13 08:29:20|39606.39|39606.39|39606.39|39606.39|39606.39|39606.39|39606.39|39606.39|0
1605256190000|2020-11-13 08:29:50|39628.21|39628.21|39628.21|39628.21|39628.21|39628.21|39628.21|39628.21|0
1605256200000|2020-11-13 08:30:00|39632.23|39632.23|39627.63|39627.63|39634.9|39634.9|39627.63|39627.63|0
1605256220000|2020-11-13 08:30:20|39624.95|39624.95|39636.24|39636.24|39636.24|39636.24|39624.95|39624.95|0
1605256260000|2020-11-13 08:31:00|39632.23|39632.23|39646.77|39646.77|39646.77|39646.77|39632.23|39632.23|0
1605256280000|2020-11-13 08:31:20|39654.05|39654.05|39654.05|39654.05|39654.05|39654.05|39654.05|39654.05|0
1605256300000|2020-11-13 08:31:40|39646.77|39646.77|39654.05|39654.05|39654.05|39654.05|39646.77|39646.77|0
1605256310000|2020-11-13 08:31:50|39664|39664|39664|39664|39664|39664|39656.73|39656.73|0
1605256320000|2020-11-13 08:32:00|39671.27|39671.27|39671.27|39671.27|39671.27|39671.27|39671.27|39671.27|0
1605256350000|2020-11-13 08:32:30|39683.4|39683.4|39679.64|39679.64|39683.4|39683.4|39679.64|39679.64|0
1605256360000|2020-11-13 08:32:40|39682.31|39682.31|39683.65|39683.65|39683.65|39683.65|39682.31|39682.31|0
1605256370000|2020-11-13 08:32:50|39690.93|39690.93|39688.25|39688.25|39690.93|39690.93|39688.25|39688.25|0
1605256380000|2020-11-13 08:33:00|39686.91|39686.91|39682.78|39682.78|39690.05|39690.05|39682.78|39682.78|0
1605256390000|2020-11-13 08:33:10|39690.05|39690.05|39690.05|39690.05|39690.05|39690.05|39690.05|39690.05|0
1605256410000|2020-11-13 08:33:30|39675.5|39675.5|39675.5|39675.5|39675.5|39675.5|39675.5|39675.5|0
1605256420000|2020-11-13 08:33:40|39668.23|39668.23|39672.24|39672.24|39672.24|39672.24|39668.23|39668.23|0
1605256440000|2020-11-13 08:34:00|39674.92|39674.92|39674.92|39674.92|39674.92|39674.92|39674.92|39674.92|0
1605256460000|2020-11-13 08:34:20|39677.6|39677.6|39677.6|39677.6|39677.6|39677.6|39677.6|39677.6|0
1605256470000|2020-11-13 08:34:30|39681.61|39681.61|39678.94|39678.94|39681.61|39681.61|39678.94|39678.94|0
1605256510000|2020-11-13 08:35:10|39671.66|39671.66|39671.66|39671.66|39671.66|39671.66|39671.66|39671.66|0
1605256530000|2020-11-13 08:35:30|39678.94|39678.94|39671.66|39671.66|39678.94|39678.94|39671.66|39671.66|0
1605256540000|2020-11-13 08:35:40|39664.39|39664.39|39664.39|39664.39|39664.39|39664.39|39664.39|39664.39|0
1605256560000|2020-11-13 08:36:00|39657.12|39657.12|39664.39|39664.39|39664.39|39664.39|39657.12|39657.12|0
1605256570000|2020-11-13 08:36:10|39661.71|39661.71|39661.71|39661.71|39661.71|39661.71|39661.71|39661.71|0
1605256580000|2020-11-13 08:36:20|39660.37|39660.37|39645.83|39645.83|39660.37|39660.37|39645.83|39645.83|0
1605256590000|2020-11-13 08:36:30|39653.1|39653.1|39653.1|39653.1|39653.1|39653.1|39653.1|39653.1|0
1605256620000|2020-11-13 08:37:00|39651.76|39651.76|39655.02|39655.02|39656.36|39656.36|39641.81|39641.81|0
1605256630000|2020-11-13 08:37:10|39653.68|39653.68|39653.68|39653.68|39653.68|39653.68|39653.68|39653.68|0
1605256650000|2020-11-13 08:37:30|39651|39651|39651|39651|39651|39651|39651|39651|0
1605256670000|2020-11-13 08:37:50|39658.28|39658.28|39668.23|39668.23|39668.23|39668.23|39658.28|39658.28|0
1605256680000|2020-11-13 08:38:00|39666.89|39666.89|39666.89|39666.89|39666.89|39666.89|39666.89|39666.89|0
1605256690000|2020-11-13 08:38:10|39659.62|39659.62|39659.62|39659.62|39659.62|39659.62|39659.62|39659.62|0
1605256700000|2020-11-13 08:38:20|39666.89|39666.89|39647.57|39647.57|39666.89|39666.89|39647.57|39647.57|0
1605256720000|2020-11-13 08:38:40|39640.29|39640.29|39647.57|39647.57|39647.57|39647.57|39640.29|39640.29|0
1605256730000|2020-11-13 08:38:50|39662.12|39662.12|39669.39|39669.39|39669.39|39669.39|39662.12|39662.12|0
1605256740000|2020-11-13 08:39:00|39676.08|39676.08|39676.08|39676.08|39676.08|39676.08|39676.08|39676.08|0
1605256750000|2020-11-13 08:39:10|39668.81|39668.81|39668.81|39668.81|39668.81|39668.81|39668.81|39668.81|0
1605256760000|2020-11-13 08:39:20|39672.82|39672.82|39672.82|39672.82|39672.82|39672.82|39672.82|39672.82|0
1605256770000|2020-11-13 08:39:30|39670.15|39670.15|39670.15|39670.15|39670.15|39670.15|39670.15|39670.15|0
1605256790000|2020-11-13 08:39:50|39684.7|39684.7|39684.7|39684.7|39684.7|39684.7|39684.7|39684.7|0
1605256800000|2020-11-13 08:40:00|39691.97|39691.97|39690.63|39690.63|39691.97|39691.97|39690.63|39690.63|0
1605256820000|2020-11-13 08:40:20|39683.36|39683.36|39683.36|39683.36|39683.36|39683.36|39683.36|39683.36|0
1605256830000|2020-11-13 08:40:30|39676.08|39676.08|39668.81|39668.81|39676.08|39676.08|39668.81|39668.81|0
1605256860000|2020-11-13 08:41:00|39660.78|39660.78|39659.44|39659.44|39660.78|39660.78|39659.44|39659.44|0
1605256880000|2020-11-13 08:41:20|39658.1|39658.1|39658.1|39658.1|39658.1|39658.1|39658.1|39658.1|0
1605256890000|2020-11-13 08:41:30|39665.37|39665.37|39665.37|39665.37|39665.37|39665.37|39665.37|39665.37|0
1605257010000|2020-11-13 08:43:30|39672.65|39672.65|39668.63|39668.63|39672.65|39672.65|39668.63|39668.63|0
1605257020000|2020-11-13 08:43:40|39675.32|39675.32|39666.71|39666.71|39675.32|39675.32|39666.71|39666.71|0
1605257040000|2020-11-13 08:44:00|39665.37|39665.37|39665.37|39665.37|39665.37|39665.37|39665.37|39665.37|0
1605257090000|2020-11-13 08:44:50|39672.65|39672.65|39665.37|39665.37|39672.65|39672.65|39665.37|39665.37|0
1605257100000|2020-11-13 08:45:00|39660.02|39660.02|39646.81|39646.81|39660.02|39660.02|39645.47|39645.47|0
1605257120000|2020-11-13 08:45:20|39645.55|39645.55|39645.55|39645.55|39645.55|39645.55|39645.55|39645.55|0
1605257130000|2020-11-13 08:45:30|39644.3|39644.3|39629.75|39629.75|39644.3|39644.3|39629.75|39629.75|0
1605257160000|2020-11-13 08:46:00|39627.07|39627.07|39617.7|39617.7|39627.07|39627.07|39617.7|39617.7|0
1605257180000|2020-11-13 08:46:20|39620.38|39620.38|39621.72|39621.72|39621.72|39621.72|39620.38|39620.38|0
1605257190000|2020-11-13 08:46:30|39607.17|39607.17|39607.17|39607.17|39607.17|39607.17|39607.17|39607.17|0
1605257200000|2020-11-13 08:46:40|39614.44|39614.44|39614.44|39614.44|39614.44|39614.44|39614.44|39614.44|0
1605257220000|2020-11-13 08:47:00|39613.11|39613.11|39613.11|39613.11|39620.38|39620.38|39613.11|39613.11|0
1605257240000|2020-11-13 08:47:20|39611.77|39611.77|39604.49|39604.49|39611.77|39611.77|39604.49|39604.49|0
1605257250000|2020-11-13 08:47:30|39611.77|39611.77|39611.77|39611.77|39611.77|39611.77|39611.77|39611.77|0
1605257260000|2020-11-13 08:47:40|39615.78|39615.78|39615.78|39615.78|39615.78|39615.78|39615.78|39615.78|0
1605257300000|2020-11-13 08:48:20|39614.44|39614.44|39614.44|39614.44|39614.44|39614.44|39614.44|39614.44|0
1605257310000|2020-11-13 08:48:30|39628.99|39628.99|39628.99|39628.99|39628.99|39628.99|39628.99|39628.99|0
1605257320000|2020-11-13 08:48:40|39636.27|39636.27|39636.27|39636.27|39636.27|39636.27|39636.27|39636.27|0
1605257350000|2020-11-13 08:49:10|39628.99|39628.99|39628.99|39628.99|39628.99|39628.99|39628.99|39628.99|0
1605257400000|2020-11-13 08:50:00|39627.65|39627.65|39628.99|39628.99|39628.99|39628.99|39627.65|39627.65|0
1605257430000|2020-11-13 08:50:30|39643.54|39643.54|39651.39|39651.39|39658.09|39658.09|39643.54|39643.54|0
1605257450000|2020-11-13 08:50:50|39647.38|39647.38|39640.1|39640.1|39647.38|39647.38|39640.1|39640.1|0
1605257460000|2020-11-13 08:51:00|39625.56|39625.56|39625.56|39625.56|39625.56|39625.56|39625.56|39625.56|0
1605257490000|2020-11-13 08:51:30|39618.28|39618.28|39618.28|39618.28|39618.28|39618.28|39618.28|39618.28|0
1605257510000|2020-11-13 08:51:50|39611.01|39611.01|39618.28|39618.28|39618.28|39618.28|39611.01|39611.01|0
1605257530000|2020-11-13 08:52:10|39625.56|39625.56|39625.56|39625.56|39625.56|39625.56|39625.56|39625.56|0
1605257540000|2020-11-13 08:52:20|39632.83|39632.83|39632.83|39632.83|39632.83|39632.83|39632.83|39632.83|0
1605257550000|2020-11-13 08:52:30|39624.8|39624.8|39624.8|39624.8|39624.8|39624.8|39624.8|39624.8|0
1605257560000|2020-11-13 08:52:40|39632.07|39632.07|39632.07|39632.07|39632.07|39632.07|39632.07|39632.07|0
1605257570000|2020-11-13 08:52:50|39624.8|39624.8|39624.8|39624.8|39624.8|39624.8|39624.8|39624.8|0
1605257590000|2020-11-13 08:53:10|39632.07|39632.07|39632.07|39632.07|39632.07|39632.07|39632.07|39632.07|0
1605257600000|2020-11-13 08:53:20|39630.73|39630.73|39630.73|39630.73|39630.73|39630.73|39630.73|39630.73|0
1605257610000|2020-11-13 08:53:30|39629.4|39629.4|39614.85|39614.85|39629.4|39629.4|39612.17|39612.17|0
1605257620000|2020-11-13 08:53:40|39622.12|39622.12|39622.12|39622.12|39622.12|39622.12|39622.12|39622.12|0
1605257640000|2020-11-13 08:54:00|39623.38|39623.38|39623.38|39623.38|39623.38|39623.38|39622.75|39622.75|0
1605257650000|2020-11-13 08:54:10|39616.1|39616.1|39624.72|39624.72|39624.72|39624.72|39616.1|39616.1|0
1605257660000|2020-11-13 08:54:20|39617.44|39617.44|39617.44|39617.44|39617.44|39617.44|39617.44|39617.44|0
1605257680000|2020-11-13 08:54:40|39610.17|39610.17|39610.17|39610.17|39610.17|39610.17|39610.17|39610.17|0
1605257710000|2020-11-13 08:55:10|39617.44|39617.44|39617.44|39617.44|39617.44|39617.44|39617.44|39617.44|0
1605257760000|2020-11-13 08:56:00|39610.17|39610.17|39605.72|39605.72|39610.17|39610.17|39605.72|39605.72|0
1605257780000|2020-11-13 08:56:20|39601.71|39601.71|39594.43|39594.43|39601.71|39601.71|39594.43|39594.43|0
1605257800000|2020-11-13 08:56:40|39601.71|39601.71|39601.71|39601.71|39601.71|39601.71|39601.71|39601.71|0
1605257820000|2020-11-13 08:57:00|39600.37|39600.37|39581.8|39581.8|39600.37|39600.37|39581.8|39581.8|0
1605257850000|2020-11-13 08:57:30|39574.53|39574.53|39581.8|39581.8|39581.8|39581.8|39574.53|39574.53|0
1605257870000|2020-11-13 08:57:50|39583.14|39583.14|39584.48|39584.48|39584.48|39584.48|39583.14|39583.14|0
1605257890000|2020-11-13 08:58:10|39591.75|39591.75|39591.75|39591.75|39591.75|39591.75|39591.75|39591.75|0
1605257940000|2020-11-13 08:59:00|39584.48|39584.48|39567.84|39567.84|39584.48|39584.48|39567.84|39567.84|0
1605257960000|2020-11-13 08:59:20|39575.11|39575.11|39567.84|39567.84|39582.38|39582.38|39567.84|39567.84|0
1605257970000|2020-11-13 08:59:30|39575.11|39575.11|39575.11|39575.11|39575.11|39575.11|39575.11|39575.11|0
1605257990000|2020-11-13 08:59:50|39576.45|39576.45|39583.72|39583.72|39583.72|39583.72|39576.45|39576.45|0
1605258000000|2020-11-13 09:00:00|39582.38|39582.38|39585.06|39585.06|39585.06|39585.06|39582.38|39582.38|0
1605258010000|2020-11-13 09:00:10|39586.4|39586.4|39591.75|39591.75|39591.75|39591.75|39586.4|39586.4|0
1605258040000|2020-11-13 09:00:40|39584.48|39584.48|39584.48|39584.48|39584.48|39584.48|39584.48|39584.48|0
1605258070000|2020-11-13 09:01:10|39591.75|39591.75|39584.48|39584.48|39591.75|39591.75|39584.48|39584.48|0
1605258080000|2020-11-13 09:01:20|39577.21|39577.21|39577.21|39577.21|39577.21|39577.21|39577.21|39577.21|0
1605258100000|2020-11-13 09:01:40|39584.48|39584.48|39577.21|39577.21|39584.48|39584.48|39577.21|39577.21|0
1605258120000|2020-11-13 09:02:00|39578.55|39578.55|39578.55|39578.55|39578.55|39578.55|39578.55|39578.55|0
1605258130000|2020-11-13 09:02:10|39585.82|39585.82|39593.09|39593.09|39593.09|39593.09|39585.82|39585.82|0
1605258150000|2020-11-13 09:02:30|39595.77|39595.77|39603.04|39603.04|39603.04|39603.04|39595.77|39595.77|0
1605258160000|2020-11-13 09:02:40|39595.77|39595.77|39595.77|39595.77|39595.77|39595.77|39595.77|39595.77|0
1605258170000|2020-11-13 09:02:50|39603.04|39603.04|39603.04|39603.04|39603.04|39603.04|39603.04|39603.04|0
1605258210000|2020-11-13 09:03:30|39595.77|39595.77|39595.77|39595.77|39595.77|39595.77|39581.22|39581.22|0
1605258220000|2020-11-13 09:03:40|39588.5|39588.5|39588.5|39588.5|39588.5|39588.5|39588.5|39588.5|0
1605258230000|2020-11-13 09:03:50|39603.04|39603.04|39610.32|39610.32|39610.32|39610.32|39603.04|39603.04|0
1605258240000|2020-11-13 09:04:00|39608.98|39608.98|39624.87|39624.87|39624.87|39624.87|39607.64|39607.64|0
1605258250000|2020-11-13 09:04:10|39628.88|39628.88|39628.88|39628.88|39628.88|39628.88|39628.88|39628.88|0
1605258260000|2020-11-13 09:04:20|39630.22|39630.22|39630.22|39630.22|39630.22|39630.22|39630.22|39630.22|0
1605258280000|2020-11-13 09:04:40|39622.95|39622.95|39608.4|39608.4|39622.95|39622.95|39608.4|39608.4|0
1605258290000|2020-11-13 09:04:50|39615.67|39615.67|39615.67|39615.67|39615.67|39615.67|39615.67|39615.67|0
1605258300000|2020-11-13 09:05:00|39614.33|39614.33|39620.27|39620.27|39621.61|39621.61|39614.33|39614.33|0
1605258320000|2020-11-13 09:05:20|39613.58|39613.58|39613.58|39613.58|39613.58|39613.58|39613.58|39613.58|0
1605258340000|2020-11-13 09:05:40|39614.91|39614.91|39614.91|39614.91|39614.91|39614.91|39614.91|39614.91|0
1605258360000|2020-11-13 09:06:00|39622.19|39622.19|39636.74|39636.74|39636.74|39636.74|39622.19|39622.19|0
1605258420000|2020-11-13 09:07:00|39629.46|39629.46|39629.46|39629.46|39629.46|39629.46|39629.46|39629.46|0
1605258440000|2020-11-13 09:07:20|39626.79|39626.79|39626.79|39626.79|39626.79|39626.79|39626.79|39626.79|0
1605258450000|2020-11-13 09:07:30|39641.33|39641.33|39644.01|39644.01|39644.01|39644.01|39641.33|39641.33|0
1605258460000|2020-11-13 09:07:40|39651.28|39651.28|39651.28|39651.28|39651.28|39651.28|39651.28|39651.28|0
1605258470000|2020-11-13 09:07:50|39644.01|39644.01|39645.35|39645.35|39645.35|39645.35|39644.01|39644.01|0
1605258510000|2020-11-13 09:08:30|39652.62|39652.62|39652.62|39652.62|39652.62|39652.62|39652.62|39652.62|0
1605258540000|2020-11-13 09:09:00|39651.28|39651.28|39651.28|39651.28|39651.28|39651.28|39651.28|39651.28|0
1605258550000|2020-11-13 09:09:10|39644.01|39644.01|39651.28|39651.28|39651.28|39651.28|39644.01|39644.01|0
1605258570000|2020-11-13 09:09:30|39658.56|39658.56|39665.83|39665.83|39665.83|39665.83|39658.56|39658.56|0
1605258620000|2020-11-13 09:10:20|39654.54|39654.54|39650.53|39650.53|39654.54|39654.54|39650.53|39650.53|0
1605258650000|2020-11-13 09:10:50|39643.25|39643.25|39633.3|39633.3|39643.25|39643.25|39633.3|39633.3|0
1605258680000|2020-11-13 09:11:20|39640.58|39640.58|39633.3|39633.3|39640.58|39640.58|39633.3|39633.3|0
1605258740000|2020-11-13 09:12:20|39640.58|39640.58|39640.58|39640.58|39640.58|39640.58|39640.58|39640.58|0
1605258770000|2020-11-13 09:12:50|39635.22|39635.22|39635.22|39635.22|39635.22|39635.22|39635.22|39635.22|0
1605258800000|2020-11-13 09:13:20|39631.99|39631.99|39630.37|39630.37|39631.99|39631.99|39630.37|39630.37|0
1605258810000|2020-11-13 09:13:30|39615.82|39615.82|39614.61|39614.61|39616.22|39616.22|39614.61|39614.61|0
1605258850000|2020-11-13 09:14:10|39607.33|39607.33|39607.33|39607.33|39607.33|39607.33|39607.33|39607.33|0
1605258860000|2020-11-13 09:14:20|39608.59|39608.59|39613.94|39613.94|39613.94|39613.94|39608.59|39608.59|0
1605258870000|2020-11-13 09:14:30|39606.67|39606.67|39592.12|39592.12|39606.67|39606.67|39592.12|39592.12|0
1605258900000|2020-11-13 09:15:00|39570.3|39570.3|39570.3|39570.3|39570.3|39570.3|39570.3|39570.3|0
1605258920000|2020-11-13 09:15:20|39555.75|39555.75|39555.75|39555.75|39555.75|39555.75|39555.75|39555.75|0
1605258930000|2020-11-13 09:15:30|39554.41|39554.41|39567.62|39567.62|39567.62|39567.62|39550.4|39550.4|0
1605258960000|2020-11-13 09:16:00|39589.45|39589.45|39596.72|39596.72|39596.72|39596.72|39589.45|39589.45|0
1605258970000|2020-11-13 09:16:10|39603.99|39603.99|39603.99|39603.99|39603.99|39603.99|39603.99|39603.99|0
1605258980000|2020-11-13 09:16:20|39598.64|39598.64|39598.64|39598.64|39598.64|39598.64|39598.64|39598.64|0
1605258990000|2020-11-13 09:16:30|39605.91|39605.91|39591.36|39591.36|39605.91|39605.91|39591.36|39591.36|0
1605259000000|2020-11-13 09:16:40|39594.04|39594.04|39596.72|39596.72|39596.72|39596.72|39594.04|39594.04|0
1605259010000|2020-11-13 09:16:50|39589.45|39589.45|39589.45|39589.45|39589.45|39589.45|39589.45|39589.45|0
1605259080000|2020-11-13 09:18:00|39596.72|39596.72|39596.72|39596.72|39596.72|39596.72|39596.72|39596.72|0
1605259090000|2020-11-13 09:18:10|39589.45|39589.45|39589.45|39589.45|39589.45|39589.45|39589.45|39589.45|0
1605259100000|2020-11-13 09:18:20|39582.17|39582.17|39582.17|39582.17|39582.17|39582.17|39582.17|39582.17|0
1605259130000|2020-11-13 09:18:50|39586.19|39586.19|39586.19|39586.19|39586.19|39586.19|39586.19|39586.19|0
1605259140000|2020-11-13 09:19:00|39585.56|39585.56|39577.03|39577.03|39585.56|39585.56|39577.03|39577.03|0
1605259150000|2020-11-13 09:19:10|39579.71|39579.71|39579.71|39579.71|39579.71|39579.71|39579.71|39579.71|0
1605259170000|2020-11-13 09:19:30|39582.54|39582.54|39585.79|39585.79|39589.81|39589.81|39582.54|39582.54|0
1605259180000|2020-11-13 09:19:40|39578.52|39578.52|39578.52|39578.52|39578.52|39578.52|39578.52|39578.52|0
1605259190000|2020-11-13 09:19:50|39571.25|39571.25|39571.25|39571.25|39571.25|39571.25|39571.25|39571.25|0
1605259200000|2020-11-13 09:20:00|39568.57|39568.57|39587.13|39587.13|39587.13|39587.13|39568.57|39568.57|0
1605259210000|2020-11-13 09:20:10|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|0
1605259240000|2020-11-13 09:20:40|39567.99|39567.99|39567.99|39567.99|39567.99|39567.99|39567.99|39567.99|0
1605259260000|2020-11-13 09:21:00|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|0
1605259280000|2020-11-13 09:21:20|39591.15|39591.15|39591.15|39591.15|39591.15|39591.15|39591.15|39591.15|0
1605259290000|2020-11-13 09:21:30|39583.88|39583.88|39576.6|39576.6|39583.88|39583.88|39576.6|39576.6|0
1605259300000|2020-11-13 09:21:40|39569.33|39569.33|39569.33|39569.33|39569.33|39569.33|39569.33|39569.33|0
1605259310000|2020-11-13 09:21:50|39576.6|39576.6|39576.6|39576.6|39576.6|39576.6|39576.6|39576.6|0
1605259360000|2020-11-13 09:22:40|39579.84|39579.84|39579.84|39579.84|39579.84|39579.84|39579.84|39579.84|0
1605259380000|2020-11-13 09:23:00|39581.18|39581.18|39581.18|39581.18|39581.18|39581.18|39581.18|39581.18|0
1605259400000|2020-11-13 09:23:20|39579.56|39579.56|39578.34|39578.34|39579.56|39579.56|39578.34|39578.34|0
1605259410000|2020-11-13 09:23:30|39577.13|39577.13|39577.13|39577.13|39577.13|39577.13|39569.86|39569.86|0
1605259430000|2020-11-13 09:23:50|39573.12|39573.12|39589|39589|39589|39589|39573.12|39573.12|0
1605259440000|2020-11-13 09:24:00|39591.68|39591.68|39591.68|39591.68|39591.68|39591.68|39591.68|39591.68|0
1605259480000|2020-11-13 09:24:40|39593.02|39593.02|39585.74|39585.74|39593.02|39593.02|39585.74|39585.74|0
1605259490000|2020-11-13 09:24:50|39578.47|39578.47|39578.47|39578.47|39578.47|39578.47|39578.47|39578.47|0
1605259510000|2020-11-13 09:25:10|39581.15|39581.15|39581.15|39581.15|39581.15|39581.15|39581.15|39581.15|0
1605259520000|2020-11-13 09:25:20|39582.49|39582.49|39582.49|39582.49|39582.49|39582.49|39582.49|39582.49|0
1605259530000|2020-11-13 09:25:30|39575.21|39575.21|39575.21|39575.21|39575.21|39575.21|39575.21|39575.21|0
1605259540000|2020-11-13 09:25:40|39567.94|39567.94|39566.6|39566.6|39567.94|39567.94|39566.6|39566.6|0
1605259550000|2020-11-13 09:25:50|39570.62|39570.62|39570.62|39570.62|39570.62|39570.62|39570.62|39570.62|0
1605259560000|2020-11-13 09:26:00|39563.34|39563.34|39563.34|39563.34|39563.34|39563.34|39563.34|39563.34|0
1605259590000|2020-11-13 09:26:30|39556.07|39556.07|39548.79|39548.79|39556.07|39556.07|39548.79|39548.79|0
1605259600000|2020-11-13 09:26:40|39541.52|39541.52|39541.52|39541.52|39541.52|39541.52|39541.52|39541.52|0
1605259610000|2020-11-13 09:26:50|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|0
1605259620000|2020-11-13 09:27:00|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|0
1605259670000|2020-11-13 09:27:50|39519.7|39519.7|39519.7|39519.7|39519.7|39519.7|39519.7|39519.7|0
1605259680000|2020-11-13 09:28:00|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|0
1605259690000|2020-11-13 09:28:10|39512.42|39512.42|39512.42|39512.42|39519.7|39519.7|39512.42|39512.42|0
1605259800000|2020-11-13 09:30:00|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|0
1605259810000|2020-11-13 09:30:10|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|0
1605259820000|2020-11-13 09:30:20|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|39526.97|0
1605259830000|2020-11-13 09:30:30|39541.52|39541.52|39541.52|39541.52|39541.52|39541.52|39541.52|39541.52|0
1605259850000|2020-11-13 09:30:50|39534.25|39534.25|39541.52|39541.52|39541.52|39541.52|39534.25|39534.25|0
1605259870000|2020-11-13 09:31:10|39534.25|39534.25|39526.97|39526.97|39534.25|39534.25|39526.97|39526.97|0
1605259890000|2020-11-13 09:31:30|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|39534.25|0
1605259910000|2020-11-13 09:31:50|39541.52|39541.52|39526.97|39526.97|39541.52|39541.52|39526.97|39526.97|0
1605259920000|2020-11-13 09:32:00|39519.7|39519.7|39526.39|39526.39|39526.39|39526.39|39519.7|39519.7|0
1605259930000|2020-11-13 09:32:10|39540.94|39540.94|39548.21|39548.21|39548.21|39548.21|39540.94|39540.94|0
1605259940000|2020-11-13 09:32:20|39555.49|39555.49|39540.94|39540.94|39555.49|39555.49|39540.94|39540.94|0
1605259950000|2020-11-13 09:32:30|39533.67|39533.67|39519.12|39519.12|39533.67|39533.67|39519.12|39519.12|0
1605259980000|2020-11-13 09:33:00|39526.39|39526.39|39526.39|39526.39|39526.39|39526.39|39526.39|39526.39|0
1605259990000|2020-11-13 09:33:10|39519.12|39519.12|39511.84|39511.84|39519.12|39519.12|39511.84|39511.84|0
1605260020000|2020-11-13 09:33:40|39519.12|39519.12|39519.12|39519.12|39519.12|39519.12|39519.12|39519.12|0
1605260030000|2020-11-13 09:33:50|39526.39|39526.39|39526.39|39526.39|39526.39|39526.39|39526.39|39526.39|0
1605260050000|2020-11-13 09:34:10|39533.67|39533.67|39533.67|39533.67|39533.67|39533.67|39533.67|39533.67|0
1605260070000|2020-11-13 09:34:30|39519.12|39519.12|39519.12|39519.12|39519.12|39519.12|39519.12|39519.12|0
1605260090000|2020-11-13 09:34:50|39523.13|39523.13|39527.15|39527.15|39527.15|39527.15|39523.13|39523.13|0
1605260110000|2020-11-13 09:35:10|39534.42|39534.42|39534.42|39534.42|39534.42|39534.42|39534.42|39534.42|0
1605260120000|2020-11-13 09:35:20|39527.15|39527.15|39527.15|39527.15|39527.15|39527.15|39527.15|39527.15|0
1605260150000|2020-11-13 09:35:50|39519.88|39519.88|39521.21|39521.21|39521.21|39521.21|39519.88|39519.88|0
1605260170000|2020-11-13 09:36:10|39525.23|39525.23|39542.45|39542.45|39542.45|39542.45|39525.23|39525.23|0
1605260210000|2020-11-13 09:36:50|39547.81|39547.81|39547.81|39547.81|39547.81|39547.81|39547.81|39547.81|0
1605260230000|2020-11-13 09:37:10|39540.54|39540.54|39547.81|39547.81|39547.81|39547.81|39540.54|39540.54|0
1605260240000|2020-11-13 09:37:20|39545.13|39545.13|39545.13|39545.13|39545.13|39545.13|39545.13|39545.13|0
1605260250000|2020-11-13 09:37:30|39537.86|39537.86|39539.07|39539.07|39539.07|39539.07|39537.86|39537.86|0
1605260260000|2020-11-13 09:37:40|39544.43|39544.43|39547.1|39547.1|39547.1|39547.1|39544.43|39544.43|0
1605260270000|2020-11-13 09:37:50|39545.76|39545.76|39545.76|39545.76|39545.76|39545.76|39545.76|39545.76|0
1605260290000|2020-11-13 09:38:10|39545.36|39545.36|39545.36|39545.36|39545.36|39545.36|39545.36|39545.36|0
1605260300000|2020-11-13 09:38:20|39549.38|39549.38|39549.38|39549.38|39549.38|39549.38|39546.7|39546.7|0
1605260310000|2020-11-13 09:38:30|39551.8|39551.8|39549.38|39549.38|39551.8|39551.8|39549.38|39549.38|0
1605260330000|2020-11-13 09:38:50|39552.05|39552.05|39559.33|39559.33|39559.33|39559.33|39552.05|39552.05|0
1605260340000|2020-11-13 09:39:00|39555.31|39555.31|39555.31|39555.31|39555.31|39555.31|39555.31|39555.31|0
1605260350000|2020-11-13 09:39:10|39554.5|39554.5|39555.84|39555.84|39555.84|39555.84|39554.5|39554.5|0
1605260360000|2020-11-13 09:39:20|39563.12|39563.12|39570.39|39570.39|39570.39|39570.39|39563.12|39563.12|0
1605260370000|2020-11-13 09:39:30|39563.12|39563.12|39570.39|39570.39|39570.39|39570.39|39563.12|39563.12|0
1605260420000|2020-11-13 09:40:20|39571.73|39571.73|39571.73|39571.73|39571.73|39571.73|39571.73|39571.73|0
1605260450000|2020-11-13 09:40:50|39570.11|39570.11|39570.11|39570.11|39570.11|39570.11|39570.11|39570.11|0
1605260500000|2020-11-13 09:41:40|39568.77|39568.77|39568.77|39568.77|39568.77|39568.77|39568.77|39568.77|0
1605260520000|2020-11-13 09:42:00|39583.32|39583.32|39583.32|39583.32|39583.32|39583.32|39583.32|39583.32|0
1605260530000|2020-11-13 09:42:10|39584.66|39584.66|39590.01|39590.01|39590.01|39590.01|39584.66|39584.66|0
1605260580000|2020-11-13 09:43:00|39591.63|39591.63|39584.36|39584.36|39591.63|39591.63|39584.36|39584.36|0
1605260590000|2020-11-13 09:43:10|39577.08|39577.08|39575.06|39575.06|39577.08|39577.08|39575.06|39575.06|0
1605260600000|2020-11-13 09:43:20|39567.79|39567.79|39559.17|39559.17|39567.79|39567.79|39559.17|39559.17|0
1605260670000|2020-11-13 09:44:30|39566.45|39566.45|39561.85|39561.85|39566.45|39566.45|39559.17|39559.17|0
1605260680000|2020-11-13 09:44:40|39569.12|39569.12|39571.15|39571.15|39571.15|39571.15|39569.12|39569.12|0
1605260690000|2020-11-13 09:44:50|39569.53|39569.53|39569.53|39569.53|39569.53|39569.53|39569.53|39569.53|0
1605260700000|2020-11-13 09:45:00|39568.32|39568.32|39555.79|39555.79|39568.32|39568.32|39555.79|39555.79|0
1605260720000|2020-11-13 09:45:20|39557.13|39557.13|39558.47|39558.47|39558.47|39558.47|39557.13|39557.13|0
1605260760000|2020-11-13 09:46:00|39555.79|39555.79|39558.77|39558.77|39562.66|39562.66|39555.39|39555.39|0
1605260770000|2020-11-13 09:46:10|39559.98|39559.98|39559.98|39559.98|39559.98|39559.98|39559.98|39559.98|0
1605260780000|2020-11-13 09:46:20|39557.31|39557.31|39550.03|39550.03|39557.31|39557.31|39550.03|39550.03|0
1605260800000|2020-11-13 09:46:40|39551.65|39551.65|39551.65|39551.65|39551.65|39551.65|39551.65|39551.65|0
1605260810000|2020-11-13 09:46:50|39550.03|39550.03|39550.03|39550.03|39550.03|39550.03|39550.03|39550.03|0
1605260830000|2020-11-13 09:47:10|39557.31|39557.31|39557.31|39557.31|39557.31|39557.31|39557.31|39557.31|0
1605260850000|2020-11-13 09:47:30|39558.64|39558.64|39558.64|39558.64|39558.64|39558.64|39558.64|39558.64|0
1605260860000|2020-11-13 09:47:40|39559.45|39559.45|39564.3|39564.3|39566.73|39566.73|39559.45|39559.45|0
1605260890000|2020-11-13 09:48:10|39557.03|39557.03|39557.03|39557.03|39557.03|39557.03|39557.03|39557.03|0
1605260930000|2020-11-13 09:48:50|39571.57|39571.57|39571.57|39571.57|39571.57|39571.57|39571.57|39571.57|0
1605260940000|2020-11-13 09:49:00|39568.9|39568.9|39568.9|39568.9|39568.9|39568.9|39568.9|39568.9|0
1605260950000|2020-11-13 09:49:10|39570.24|39570.24|39572.91|39572.91|39572.91|39572.91|39570.24|39570.24|0
1605260970000|2020-11-13 09:49:30|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|0
1605260980000|2020-11-13 09:49:40|39574.25|39574.25|39574.25|39574.25|39574.25|39574.25|39574.25|39574.25|0
1605260990000|2020-11-13 09:49:50|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|0
1605261010000|2020-11-13 09:50:10|39568.32|39568.32|39568.32|39568.32|39568.32|39568.32|39568.32|39568.32|0
1605261020000|2020-11-13 09:50:20|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|0
1605261050000|2020-11-13 09:50:50|39568.32|39568.32|39575.59|39575.59|39575.59|39575.59|39568.32|39568.32|0
1605261060000|2020-11-13 09:51:00|39576.93|39576.93|39576.93|39576.93|39576.93|39576.93|39576.93|39576.93|0
1605261070000|2020-11-13 09:51:10|39562.38|39562.38|39568.85|39568.85|39569.65|39569.65|39562.38|39562.38|0
1605261080000|2020-11-13 09:51:20|39576.12|39576.12|39573.04|39573.04|39576.12|39576.12|39573.04|39573.04|0
1605261100000|2020-11-13 09:51:40|39558.49|39558.49|39561.75|39561.75|39561.75|39561.75|39554.47|39554.47|0
1605261110000|2020-11-13 09:51:50|39563.09|39563.09|39563.09|39563.09|39563.09|39563.09|39563.09|39563.09|0
1605261120000|2020-11-13 09:52:00|39564.43|39564.43|39564.43|39564.43|39564.43|39564.43|39564.43|39564.43|0
1605261130000|2020-11-13 09:52:10|39559.07|39559.07|39565.01|39565.01|39566.35|39566.35|39559.07|39559.07|0
1605261140000|2020-11-13 09:52:20|39557.73|39557.73|39557.73|39557.73|39557.73|39557.73|39557.73|39557.73|0
1605261160000|2020-11-13 09:52:40|39559.07|39559.07|39559.07|39559.07|39559.07|39559.07|39559.07|39559.07|0
1605261180000|2020-11-13 09:53:00|39551.8|39551.8|39551.8|39551.8|39551.8|39551.8|39551.8|39551.8|0
1605261190000|2020-11-13 09:53:10|39559.07|39559.07|39558.39|39558.39|39559.07|39559.07|39551.8|39551.8|0
1605261230000|2020-11-13 09:53:50|39551.11|39551.11|39551.11|39551.11|39551.11|39551.11|39551.11|39551.11|0
1605261250000|2020-11-13 09:54:10|39552.45|39552.45|39552.45|39552.45|39552.45|39552.45|39552.45|39552.45|0
1605261260000|2020-11-13 09:54:20|39555.13|39555.13|39555.13|39555.13|39555.13|39555.13|39555.13|39555.13|0
1605261270000|2020-11-13 09:54:30|39562.4|39562.4|39562.4|39562.4|39562.4|39562.4|39562.4|39562.4|0
1605261280000|2020-11-13 09:54:40|39563.74|39563.74|39563.74|39563.74|39563.74|39563.74|39563.74|39563.74|0
1605261290000|2020-11-13 09:54:50|39571.02|39571.02|39571.02|39571.02|39571.02|39571.02|39571.02|39571.02|0
1605261300000|2020-11-13 09:55:00|39578.29|39578.29|39578.29|39578.29|39578.29|39578.29|39578.29|39578.29|0
1605261310000|2020-11-13 09:55:10|39585.56|39585.56|39585.56|39585.56|39585.56|39585.56|39585.56|39585.56|0
1605261350000|2020-11-13 09:55:50|39592.84|39592.84|39600.11|39600.11|39600.11|39600.11|39592.84|39592.84|0
1605261370000|2020-11-13 09:56:10|39607.39|39607.39|39607.39|39607.39|39607.39|39607.39|39607.39|39607.39|0
1605261380000|2020-11-13 09:56:20|39614.66|39614.66|39614.66|39614.66|39614.66|39614.66|39614.66|39614.66|0
1605261390000|2020-11-13 09:56:30|39621.93|39621.93|39621.93|39621.93|39621.93|39621.93|39621.93|39621.93|0
1605261440000|2020-11-13 09:57:20|39629.21|39629.21|39621.93|39621.93|39629.21|39629.21|39621.93|39621.93|0
1605261450000|2020-11-13 09:57:30|39622.34|39622.34|39622.34|39622.34|39622.34|39622.34|39621.93|39621.93|0
1605261470000|2020-11-13 09:57:50|39627.69|39627.69|39634.97|39634.97|39634.97|39634.97|39627.69|39627.69|0
1605261490000|2020-11-13 09:58:10|39642.24|39642.24|39656.79|39656.79|39656.79|39656.79|39642.24|39642.24|0
1605261500000|2020-11-13 09:58:20|39649.51|39649.51|39648.18|39648.18|39649.51|39649.51|39648.18|39648.18|0
1605261510000|2020-11-13 09:58:30|39646.84|39646.84|39646.84|39646.84|39646.84|39646.84|39646.84|39646.84|0
1605261520000|2020-11-13 09:58:40|39654.11|39654.11|39656.79|39656.79|39656.79|39656.79|39654.11|39654.11|0
1605261550000|2020-11-13 09:59:10|39649.51|39649.51|39649.11|39649.11|39649.51|39649.51|39649.11|39649.11|0
1605261590000|2020-11-13 09:59:50|39656.38|39656.38|39649.11|39649.11|39656.38|39656.38|39649.11|39649.11|0
1605261600000|2020-11-13 10:00:00|39650.45|39650.45|39643.17|39643.17|39650.45|39650.45|39643.17|39643.17|0
1605261620000|2020-11-13 10:00:20|39635.9|39635.9|39635.9|39635.9|39635.9|39635.9|39635.9|39635.9|0
1605261680000|2020-11-13 10:01:20|39628.63|39628.63|39621.35|39621.35|39628.63|39628.63|39621.35|39621.35|0
1605261690000|2020-11-13 10:01:30|39614.08|39614.08|39614.08|39614.08|39614.08|39614.08|39614.08|39614.08|0
1605261700000|2020-11-13 10:01:40|39615.42|39615.42|39615.42|39615.42|39615.42|39615.42|39615.42|39615.42|0
1605261720000|2020-11-13 10:02:00|39614.08|39614.08|39611.4|39611.4|39614.08|39614.08|39611.4|39611.4|0
1605261760000|2020-11-13 10:02:40|39608.72|39608.72|39608.72|39608.72|39608.72|39608.72|39608.72|39608.72|0
1605261770000|2020-11-13 10:02:50|39594.18|39594.18|39594.18|39594.18|39594.18|39594.18|39594.18|39594.18|0
1605261780000|2020-11-13 10:03:00|39586.9|39586.9|39579.63|39579.63|39586.9|39586.9|39579.63|39579.63|0
1605261790000|2020-11-13 10:03:10|39572.36|39572.36|39572.36|39572.36|39572.36|39572.36|39572.36|39572.36|0
1605261860000|2020-11-13 10:04:20|39575.03|39575.03|39577.71|39577.71|39577.71|39577.71|39575.03|39575.03|0
1605261900000|2020-11-13 10:05:00|39584.98|39584.98|39599.53|39599.53|39599.53|39599.53|39584.98|39584.98|0
1605261940000|2020-11-13 10:05:40|39592.26|39592.26|39592.26|39592.26|39592.26|39592.26|39592.26|39592.26|0
1605261950000|2020-11-13 10:05:50|39584.98|39584.98|39587.66|39587.66|39587.66|39587.66|39584.98|39584.98|0
1605261970000|2020-11-13 10:06:10|39589|39589|39590.34|39590.34|39590.34|39590.34|39589|39589|0
1605262020000|2020-11-13 10:07:00|39589|39589|39590.34|39590.34|39590.34|39590.34|39589|39589|0
1605262030000|2020-11-13 10:07:10|39597.61|39597.61|39597.61|39597.61|39597.61|39597.61|39597.61|39597.61|0
1605262060000|2020-11-13 10:07:40|39590.34|39590.34|39590.34|39590.34|39590.34|39590.34|39590.34|39590.34|0
1605262150000|2020-11-13 10:09:10|39591.68|39591.68|39591.68|39591.68|39591.68|39591.68|39591.68|39591.68|0
1605262160000|2020-11-13 10:09:20|39593.02|39593.02|39593.02|39593.02|39593.02|39593.02|39593.02|39593.02|0
1605262180000|2020-11-13 10:09:40|39590.34|39590.34|39590.34|39590.34|39590.34|39590.34|39590.34|39590.34|0
1605262220000|2020-11-13 10:10:20|39587.66|39587.66|39587.66|39587.66|39587.66|39587.66|39587.66|39587.66|0
1605262270000|2020-11-13 10:11:10|39580.97|39580.97|39588.24|39588.24|39588.24|39588.24|39580.97|39580.97|0
1605262300000|2020-11-13 10:11:40|39595.52|39595.52|39595.52|39595.52|39595.52|39595.52|39595.52|39595.52|0
1605262330000|2020-11-13 10:12:10|39592.84|39592.84|39592.84|39592.84|39592.84|39592.84|39592.84|39592.84|0
1605262360000|2020-11-13 10:12:40|39594.86|39594.86|39594.86|39594.86|39594.86|39594.86|39594.86|39594.86|0
1605262380000|2020-11-13 10:13:00|39587.59|39587.59|39587.59|39587.59|39587.59|39587.59|39587.59|39587.59|0
1605262400000|2020-11-13 10:13:20|39584.91|39584.91|39584.91|39584.91|39584.91|39584.91|39584.91|39584.91|0
1605262440000|2020-11-13 10:14:00|39583.57|39583.57|39583.57|39583.57|39583.57|39583.57|39583.57|39583.57|0
1605262450000|2020-11-13 10:14:10|39584.91|39584.91|39599.46|39599.46|39606.73|39606.73|39584.91|39584.91|0
1605262460000|2020-11-13 10:14:20|39596.78|39596.78|39596.78|39596.78|39596.78|39596.78|39596.78|39596.78|0
1605262470000|2020-11-13 10:14:30|39595.44|39595.44|39595.44|39595.44|39595.44|39595.44|39595.44|39595.44|0
1605262540000|2020-11-13 10:15:40|39594.1|39594.1|39594.1|39594.1|39594.1|39594.1|39594.1|39594.1|0
1605262560000|2020-11-13 10:16:00|39592.76|39592.76|39592.76|39592.76|39592.76|39592.76|39592.76|39592.76|0
1605262570000|2020-11-13 10:16:10|39591.43|39591.43|39591.43|39591.43|39591.43|39591.43|39591.43|39591.43|0
1605262610000|2020-11-13 10:16:50|39594.1|39594.1|39594.1|39594.1|39594.1|39594.1|39594.1|39594.1|0
1605262630000|2020-11-13 10:17:10|39601.38|39601.38|39601.38|39601.38|39601.38|39601.38|39601.38|39601.38|0
1605262690000|2020-11-13 10:18:10|39605.39|39605.39|39612.67|39612.67|39612.67|39612.67|39605.39|39605.39|0
1605262700000|2020-11-13 10:18:20|39619.94|39619.94|39621.28|39621.28|39621.28|39621.28|39619.94|39619.94|0
1605262720000|2020-11-13 10:18:40|39628.55|39628.55|39628.55|39628.55|39628.55|39628.55|39628.55|39628.55|0
1605262760000|2020-11-13 10:19:20|39631.23|39631.23|39631.23|39631.23|39631.23|39631.23|39631.23|39631.23|0
1605262800000|2020-11-13 10:20:00|39629.89|39629.89|39622.62|39622.62|39629.89|39629.89|39622.62|39622.62|0
1605262820000|2020-11-13 10:20:20|39621.99|39621.99|39621.99|39621.99|39621.99|39621.99|39621.99|39621.99|0
1605262840000|2020-11-13 10:20:40|39622.62|39622.62|39622.62|39622.62|39622.62|39622.62|39622.62|39622.62|0
1605262850000|2020-11-13 10:20:50|39621.28|39621.28|39622.62|39622.62|39622.62|39622.62|39621.28|39621.28|0
1605262860000|2020-11-13 10:21:00|39615.34|39615.34|39615.34|39615.34|39615.34|39615.34|39615.34|39615.34|0
1605262870000|2020-11-13 10:21:10|39608.07|39608.07|39615.34|39615.34|39615.34|39615.34|39608.07|39608.07|0
1605262880000|2020-11-13 10:21:20|39615.97|39615.97|39615.97|39615.97|39615.97|39615.97|39615.97|39615.97|0
1605262900000|2020-11-13 10:21:40|39613.29|39613.29|39613.29|39613.29|39613.29|39613.29|39613.29|39613.29|0
1605262910000|2020-11-13 10:21:50|39612.67|39612.67|39612.67|39612.67|39612.67|39612.67|39612.67|39612.67|0
1605262930000|2020-11-13 10:22:10|39605.39|39605.39|39605.39|39605.39|39605.39|39605.39|39605.39|39605.39|0
1605262950000|2020-11-13 10:22:30|39606.02|39606.02|39606.02|39606.02|39606.02|39606.02|39606.02|39606.02|0
1605262980000|2020-11-13 10:23:00|39608.7|39608.7|39608.7|39608.7|39608.7|39608.7|39608.7|39608.7|0
1605262990000|2020-11-13 10:23:10|39611.37|39611.37|39612.71|39612.71|39612.71|39612.71|39611.37|39611.37|0
1605263040000|2020-11-13 10:24:00|39619.99|39619.99|39619.99|39619.99|39619.99|39619.99|39619.99|39619.99|0
1605263060000|2020-11-13 10:24:20|39624|39624|39624|39624|39624|39624|39624|39624|0
1605263080000|2020-11-13 10:24:40|39626.68|39626.68|39633.95|39633.95|39633.95|39633.95|39626.68|39626.68|0
1605263090000|2020-11-13 10:24:50|39636.63|39636.63|39643.91|39643.91|39643.91|39643.91|39636.63|39636.63|0
1605263100000|2020-11-13 10:25:00|39642.57|39642.57|39642.57|39642.57|39642.57|39642.57|39642.57|39642.57|0
1605263130000|2020-11-13 10:25:30|39638.55|39638.55|39638.55|39638.55|39638.55|39638.55|39638.55|39638.55|0
1605263150000|2020-11-13 10:25:50|39631.28|39631.28|39631.28|39631.28|39631.28|39631.28|39631.28|39631.28|0
1605263160000|2020-11-13 10:26:00|39633.95|39633.95|39643.91|39643.91|39643.91|39643.91|39633.95|39633.95|0
1605263170000|2020-11-13 10:26:10|39645.24|39645.24|39645.24|39645.24|39645.24|39645.24|39645.24|39645.24|0
1605263190000|2020-11-13 10:26:30|39652.52|39652.52|39659.79|39659.79|39659.79|39659.79|39652.52|39652.52|0
1605263200000|2020-11-13 10:26:40|39662.47|39662.47|39662.47|39662.47|39662.47|39662.47|39662.47|39662.47|0
1605263230000|2020-11-13 10:27:10|39660.85|39660.85|39658.17|39658.17|39660.85|39660.85|39658.17|39658.17|0
1605263250000|2020-11-13 10:27:30|39650.9|39650.9|39650.9|39650.9|39650.9|39650.9|39650.9|39650.9|0
1605263300000|2020-11-13 10:28:20|39650.5|39650.5|39650.5|39650.5|39650.5|39650.5|39650.5|39650.5|0
1605263320000|2020-11-13 10:28:40|39657.77|39657.77|39657.77|39657.77|39657.77|39657.77|39657.77|39657.77|0
1605263340000|2020-11-13 10:29:00|39656.43|39656.43|39656.43|39656.43|39656.43|39656.43|39656.43|39656.43|0
1605263350000|2020-11-13 10:29:10|39653.75|39653.75|39653.75|39653.75|39653.75|39653.75|39653.75|39653.75|0
1605263360000|2020-11-13 10:29:20|39649.74|39649.74|39652.42|39652.42|39652.42|39652.42|39649.74|39649.74|0
1605263370000|2020-11-13 10:29:30|39651.08|39651.08|39651.08|39651.08|39651.08|39651.08|39651.08|39651.08|0
1605263380000|2020-11-13 10:29:40|39643.8|39643.8|39636.53|39636.53|39643.8|39643.8|39636.53|39636.53|0
1605263420000|2020-11-13 10:30:20|39637.87|39637.87|39641.88|39641.88|39641.88|39641.88|39637.87|39637.87|0
1605263450000|2020-11-13 10:30:50|39634.61|39634.61|39634.61|39634.61|39634.61|39634.61|39634.61|39634.61|0
1605263470000|2020-11-13 10:31:10|39627.34|39627.34|39627.34|39627.34|39627.34|39627.34|39627.34|39627.34|0
1605263490000|2020-11-13 10:31:30|39634.61|39634.61|39634.61|39634.61|39634.61|39634.61|39634.61|39634.61|0
1605263530000|2020-11-13 10:32:10|39627.34|39627.34|39627.34|39627.34|39627.34|39627.34|39627.34|39627.34|0
1605263560000|2020-11-13 10:32:40|39620.06|39620.06|39612.79|39612.79|39620.06|39620.06|39612.79|39612.79|0
1605263580000|2020-11-13 10:33:00|39598.24|39598.24|39598.24|39598.24|39598.24|39598.24|39598.24|39598.24|0
1605263590000|2020-11-13 10:33:10|39600.92|39600.92|39600.92|39600.92|39600.92|39600.92|39600.92|39600.92|0
1605263600000|2020-11-13 10:33:20|39593.64|39593.64|39586.37|39586.37|39593.64|39593.64|39586.37|39586.37|0
1605263610000|2020-11-13 10:33:30|39590.39|39590.39|39590.39|39590.39|39590.39|39590.39|39590.39|39590.39|0
1605263630000|2020-11-13 10:33:50|39583.11|39583.11|39583.11|39583.11|39583.11|39583.11|39583.11|39583.11|0
1605263640000|2020-11-13 10:34:00|39575.84|39575.84|39575.84|39575.84|39575.84|39575.84|39575.84|39575.84|0
1605263650000|2020-11-13 10:34:10|39574.5|39574.5|39573.16|39573.16|39574.5|39574.5|39571.82|39571.82|0
1605263670000|2020-11-13 10:34:30|39571.82|39571.82|39564.55|39564.55|39571.82|39571.82|39564.55|39564.55|0
1605263700000|2020-11-13 10:35:00|39563.21|39563.21|39555.94|39555.94|39563.21|39563.21|39555.94|39555.94|0
1605263710000|2020-11-13 10:35:10|39563.21|39563.21|39555.94|39555.94|39563.21|39563.21|39548.66|39548.66|0
1605263730000|2020-11-13 10:35:30|39557.27|39557.27|39557.27|39557.27|39557.27|39557.27|39557.27|39557.27|0
1605263810000|2020-11-13 10:36:50|39559.95|39559.95|39559.95|39559.95|39559.95|39559.95|39559.95|39559.95|0
1605263820000|2020-11-13 10:37:00|39558.61|39558.61|39558.61|39558.61|39558.61|39558.61|39558.61|39558.61|0
1605263880000|2020-11-13 10:38:00|39551.34|39551.34|39551.34|39551.34|39551.34|39551.34|39551.34|39551.34|0
1605263890000|2020-11-13 10:38:10|39558.61|39558.61|39558.61|39558.61|39558.61|39558.61|39558.61|39558.61|0
1605263910000|2020-11-13 10:38:30|39559.95|39559.95|39563.97|39563.97|39563.97|39563.97|39559.95|39559.95|0
1605263940000|2020-11-13 10:39:00|39556.69|39556.69|39556.69|39556.69|39556.69|39556.69|39556.69|39556.69|0
1605263960000|2020-11-13 10:39:20|39555.35|39555.35|39555.35|39555.35|39555.35|39555.35|39555.35|39555.35|0
1605263980000|2020-11-13 10:39:40|39562.63|39562.63|39562.63|39562.63|39562.63|39562.63|39562.63|39562.63|0
1605264020000|2020-11-13 10:40:20|39559.95|39559.95|39559.95|39559.95|39559.95|39559.95|39559.95|39559.95|0
1605264030000|2020-11-13 10:40:30|39567.23|39567.23|39567.23|39567.23|39567.23|39567.23|39567.23|39567.23|0
1605264060000|2020-11-13 10:41:00|39574.5|39574.5|39574.5|39574.5|39574.5|39574.5|39574.5|39574.5|0
1605264070000|2020-11-13 10:41:10|39575.84|39575.84|39575.84|39575.84|39575.84|39575.84|39575.84|39575.84|0
1605264100000|2020-11-13 10:41:40|39577.18|39577.18|39584.45|39584.45|39584.45|39584.45|39577.18|39577.18|0
1605264120000|2020-11-13 10:42:00|39585.79|39585.79|39585.79|39585.79|39585.79|39585.79|39585.79|39585.79|0
1605264130000|2020-11-13 10:42:10|39585.16|39585.16|39585.16|39585.16|39585.16|39585.16|39585.16|39585.16|0
1605264140000|2020-11-13 10:42:20|39592.43|39592.43|39592.43|39592.43|39592.43|39592.43|39592.43|39592.43|0
1605264160000|2020-11-13 10:42:40|39599.71|39599.71|39600.34|39600.34|39600.34|39600.34|39599.71|39599.71|0
1605264170000|2020-11-13 10:42:50|39600.96|39600.96|39600.96|39600.96|39600.96|39600.96|39600.96|39600.96|0
1605264180000|2020-11-13 10:43:00|39602.3|39602.3|39602.3|39602.3|39602.3|39602.3|39602.3|39602.3|0
1605264200000|2020-11-13 10:43:20|39603.64|39603.64|39606.32|39606.32|39606.32|39606.32|39603.64|39603.64|0
1605264290000|2020-11-13 10:44:50|39599.05|39599.05|39599.05|39599.05|39599.05|39599.05|39599.05|39599.05|0
1605264300000|2020-11-13 10:45:00|39597.71|39597.71|39596.37|39596.37|39597.71|39597.71|39596.37|39596.37|0
1605264310000|2020-11-13 10:45:10|39595.03|39595.03|39593.69|39593.69|39595.03|39595.03|39593.69|39593.69|0
1605264380000|2020-11-13 10:46:20|39592.35|39592.35|39596.8|39596.8|39596.8|39596.8|39592.35|39592.35|0
1605264390000|2020-11-13 10:46:30|39596.4|39596.4|39599.23|39599.23|39599.23|39599.23|39596.4|39596.4|0
1605264420000|2020-11-13 10:47:00|39606.5|39606.5|39610.52|39610.52|39610.52|39610.52|39606.5|39606.5|0
1605264490000|2020-11-13 10:48:10|39611.85|39611.85|39611.85|39611.85|39611.85|39611.85|39611.85|39611.85|0
1605264510000|2020-11-13 10:48:30|39604.58|39604.58|39604.58|39604.58|39604.58|39604.58|39604.58|39604.58|0
1605264540000|2020-11-13 10:49:00|39605.92|39605.92|39605.92|39605.92|39605.92|39605.92|39605.92|39605.92|0
1605264560000|2020-11-13 10:49:20|39603.49|39603.49|39610.77|39610.77|39610.77|39610.77|39603.49|39603.49|0
1605264570000|2020-11-13 10:49:30|39613.19|39613.19|39613.82|39613.82|39613.82|39613.82|39613.19|39613.19|0
1605264590000|2020-11-13 10:49:50|39615.16|39615.16|39616.5|39616.5|39616.5|39616.5|39615.16|39615.16|0
1605264600000|2020-11-13 10:50:00|39617.84|39617.84|39617.84|39617.84|39617.84|39617.84|39617.84|39617.84|0
1605264610000|2020-11-13 10:50:10|39625.11|39625.11|39626.45|39626.45|39626.45|39626.45|39625.11|39625.11|0
1605264620000|2020-11-13 10:50:20|39619.18|39619.18|39619.18|39619.18|39619.18|39619.18|39619.18|39619.18|0
1605264630000|2020-11-13 10:50:30|39624.53|39624.53|39617.26|39617.26|39624.53|39624.53|39617.26|39617.26|0
1605264660000|2020-11-13 10:51:00|39609.98|39609.98|39609.98|39609.98|39609.98|39609.98|39609.98|39609.98|0
1605264670000|2020-11-13 10:51:10|39602.71|39602.71|39602.71|39602.71|39602.71|39602.71|39602.71|39602.71|0
1605264680000|2020-11-13 10:51:20|39595.43|39595.43|39595.43|39595.43|39595.43|39595.43|39588.16|39588.16|0
1605264690000|2020-11-13 10:51:30|39588.16|39588.16|39588.16|39588.16|39588.16|39588.16|39588.16|39588.16|0
1605264710000|2020-11-13 10:51:50|39580.89|39580.89|39588.16|39588.16|39588.16|39588.16|39580.89|39580.89|0
1605264730000|2020-11-13 10:52:10|39595.43|39595.43|39588.16|39588.16|39595.43|39595.43|39588.16|39588.16|0
1605264750000|2020-11-13 10:52:30|39602.71|39602.71|39609.98|39609.98|39609.98|39609.98|39602.71|39602.71|0
1605264760000|2020-11-13 10:52:40|39602.71|39602.71|39609.98|39609.98|39609.98|39609.98|39602.71|39602.71|0
1605264770000|2020-11-13 10:52:50|39617.26|39617.26|39617.26|39617.26|39617.26|39617.26|39617.26|39617.26|0
1605264800000|2020-11-13 10:53:20|39614.58|39614.58|39614.58|39614.58|39614.58|39614.58|39614.58|39614.58|0
1605264810000|2020-11-13 10:53:30|39615.92|39615.92|39615.92|39615.92|39615.92|39615.92|39615.92|39615.92|0
1605264820000|2020-11-13 10:53:40|39613.49|39613.49|39619.68|39619.68|39619.68|39619.68|39613.49|39613.49|0
1605264840000|2020-11-13 10:54:00|39626.96|39626.96|39626.96|39626.96|39626.96|39626.96|39626.96|39626.96|0
1605264860000|2020-11-13 10:54:20|39634.23|39634.23|39634.23|39634.23|39634.23|39634.23|39634.23|39634.23|0
1605264870000|2020-11-13 10:54:30|39626.96|39626.96|39626.96|39626.96|39626.96|39626.96|39626.96|39626.96|0
1605264880000|2020-11-13 10:54:40|39634.23|39634.23|39634.23|39634.23|39634.23|39634.23|39634.23|39634.23|0
1605264910000|2020-11-13 10:55:10|39641.5|39641.5|39638.83|39638.83|39642.84|39642.84|39638.83|39638.83|0
1605264930000|2020-11-13 10:55:30|39631.55|39631.55|39624.28|39624.28|39631.55|39631.55|39624.28|39624.28|0
1605264940000|2020-11-13 10:55:40|39638.83|39638.83|39631.55|39631.55|39638.83|39638.83|39631.55|39631.55|0
1605264960000|2020-11-13 10:56:00|39638.83|39638.83|39638.83|39638.83|39638.83|39638.83|39638.83|39638.83|0
1605264970000|2020-11-13 10:56:10|39646.1|39646.1|39660.65|39660.65|39660.65|39660.65|39646.1|39646.1|0
1605264980000|2020-11-13 10:56:20|39653.37|39653.37|39643.42|39643.42|39653.37|39653.37|39643.42|39643.42|0
1605265020000|2020-11-13 10:57:00|39657.97|39657.97|39657.97|39657.97|39657.97|39657.97|39657.97|39657.97|0
1605265040000|2020-11-13 10:57:20|39650.7|39650.7|39652.04|39652.04|39652.04|39652.04|39650.7|39650.7|0
1605265050000|2020-11-13 10:57:30|39654.71|39654.71|39654.71|39654.71|39654.71|39654.71|39654.71|39654.71|0
1605265060000|2020-11-13 10:57:40|39653.37|39653.37|39653.37|39653.37|39653.37|39653.37|39653.37|39653.37|0
1605265110000|2020-11-13 10:58:30|39654|39654|39654|39654|39654|39654|39654|39654|0
1605265120000|2020-11-13 10:58:40|39653.37|39653.37|39653.37|39653.37|39653.37|39653.37|39653.37|39653.37|0
1605265130000|2020-11-13 10:58:50|39652.75|39652.75|39644.13|39644.13|39652.75|39652.75|39644.13|39644.13|0
1605265140000|2020-11-13 10:59:00|39643.51|39643.51|39643.51|39643.51|39643.51|39643.51|39643.51|39643.51|0
1605265150000|2020-11-13 10:59:10|39636.23|39636.23|39636.23|39636.23|39636.23|39636.23|39636.23|39636.23|0
1605265160000|2020-11-13 10:59:20|39628.96|39628.96|39628.96|39628.96|39628.96|39628.96|39628.96|39628.96|0
1605265170000|2020-11-13 10:59:30|39625.32|39625.32|39624.69|39624.69|39625.32|39625.32|39624.69|39624.69|0
1605265200000|2020-11-13 11:00:00|39626.03|39626.03|39626.66|39626.66|39626.66|39626.66|39626.03|39626.03|0
1605265210000|2020-11-13 11:00:10|39619.38|39619.38|39619.38|39619.38|39619.38|39619.38|39619.38|39619.38|0
1605265270000|2020-11-13 11:01:10|39604.84|39604.84|39604.84|39604.84|39604.84|39604.84|39604.84|39604.84|0
1605265290000|2020-11-13 11:01:30|39600.82|39600.82|39600.82|39600.82|39600.82|39600.82|39600.82|39600.82|0
1605265300000|2020-11-13 11:01:40|39598.14|39598.14|39598.14|39598.14|39598.14|39598.14|39598.14|39598.14|0
1605265310000|2020-11-13 11:01:50|39599.48|39599.48|39596.8|39596.8|39599.48|39599.48|39596.8|39596.8|0
1605265320000|2020-11-13 11:02:00|39589.53|39589.53|39580.92|39580.92|39589.53|39589.53|39580.92|39580.92|0
1605265330000|2020-11-13 11:02:10|39588.19|39588.19|39588.19|39588.19|39588.19|39588.19|39588.19|39588.19|0
1605265350000|2020-11-13 11:02:30|39580.92|39580.92|39580.92|39580.92|39580.92|39580.92|39580.92|39580.92|0
1605265360000|2020-11-13 11:02:40|39573.64|39573.64|39573.64|39573.64|39573.64|39573.64|39573.64|39573.64|0
1605265380000|2020-11-13 11:03:00|39569.63|39569.63|39570.97|39570.97|39570.97|39570.97|39569.63|39569.63|0
1605265400000|2020-11-13 11:03:20|39556.42|39556.42|39570.97|39570.97|39570.97|39570.97|39556.42|39556.42|0
1605265420000|2020-11-13 11:03:40|39563.69|39563.69|39563.69|39563.69|39563.69|39563.69|39563.69|39563.69|0
1605265440000|2020-11-13 11:04:00|39570.97|39570.97|39570.97|39570.97|39570.97|39570.97|39570.97|39570.97|0
1605265450000|2020-11-13 11:04:10|39572.31|39572.31|39570.97|39570.97|39572.31|39572.31|39570.97|39570.97|0
1605265470000|2020-11-13 11:04:30|39578.24|39578.24|39585.51|39585.51|39585.51|39585.51|39578.24|39578.24|0
1605265490000|2020-11-13 11:04:50|39570.97|39570.97|39573.64|39573.64|39573.64|39573.64|39570.97|39570.97|0
1605265500000|2020-11-13 11:05:00|39574.98|39574.98|39574.98|39574.98|39574.98|39574.98|39574.98|39574.98|0
1605265530000|2020-11-13 11:05:30|39573.64|39573.64|39580.92|39580.92|39580.92|39580.92|39573.64|39573.64|0
1605265540000|2020-11-13 11:05:40|39573.64|39573.64|39573.64|39573.64|39573.64|39573.64|39573.64|39573.64|0
1605265580000|2020-11-13 11:06:20|39580.92|39580.92|39580.92|39580.92|39580.92|39580.92|39580.92|39580.92|0
1605265590000|2020-11-13 11:06:30|39588.19|39588.19|39588.19|39588.19|39588.19|39588.19|39588.19|39588.19|0
1605265610000|2020-11-13 11:06:50|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|39589.81|0
1605265620000|2020-11-13 11:07:00|39597.08|39597.08|39604.36|39604.36|39604.36|39604.36|39597.08|39597.08|0
1605265630000|2020-11-13 11:07:10|39597.08|39597.08|39599.76|39599.76|39599.76|39599.76|39597.08|39597.08|0
1605265640000|2020-11-13 11:07:20|39602.44|39602.44|39602.44|39602.44|39602.44|39602.44|39602.44|39602.44|0
1605265670000|2020-11-13 11:07:50|39606.45|39606.45|39606.45|39606.45|39606.45|39606.45|39606.45|39606.45|0
1605265680000|2020-11-13 11:08:00|39603.78|39603.78|39603.78|39603.78|39603.78|39603.78|39603.78|39603.78|0
1605265700000|2020-11-13 11:08:20|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|0
1605265740000|2020-11-13 11:09:00|39607.03|39607.03|39614.31|39614.31|39614.31|39614.31|39607.03|39607.03|0
1605265770000|2020-11-13 11:09:30|39612.97|39612.97|39611.63|39611.63|39612.97|39612.97|39611.63|39611.63|0
1605265780000|2020-11-13 11:09:40|39597.08|39597.08|39597.08|39597.08|39597.08|39597.08|39589.81|39589.81|0
1605265800000|2020-11-13 11:10:00|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|0
1605265830000|2020-11-13 11:10:30|39601.1|39601.1|39598.42|39598.42|39601.1|39601.1|39595.74|39595.74|0
1605265850000|2020-11-13 11:10:50|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|39599.76|0
1605265880000|2020-11-13 11:11:20|39614.31|39614.31|39614.31|39614.31|39614.31|39614.31|39614.31|39614.31|0
1605265910000|2020-11-13 11:11:50|39621.58|39621.58|39621.58|39621.58|39621.58|39621.58|39621.58|39621.58|0
1605265930000|2020-11-13 11:12:10|39628.86|39628.86|39628.86|39628.86|39628.86|39628.86|39628.86|39628.86|0
1605265970000|2020-11-13 11:12:50|39636.13|39636.13|39636.13|39636.13|39636.13|39636.13|39636.13|39636.13|0
1605265980000|2020-11-13 11:13:00|39621.58|39621.58|39614.31|39614.31|39621.58|39621.58|39614.31|39614.31|0
1605265990000|2020-11-13 11:13:10|39610.29|39610.29|39610.29|39610.29|39610.29|39610.29|39610.29|39610.29|0
1605266000000|2020-11-13 11:13:20|39609.08|39609.08|39610.29|39610.29|39610.29|39610.29|39609.08|39609.08|0
1605266010000|2020-11-13 11:13:30|39595.74|39595.74|39594.41|39594.41|39595.74|39595.74|39594.41|39594.41|0
1605266040000|2020-11-13 11:14:00|39595.03|39595.03|39595.03|39595.03|39595.03|39595.03|39595.03|39595.03|0
1605266100000|2020-11-13 11:15:00|39602.31|39602.31|39602.31|39602.31|39602.31|39602.31|39602.31|39602.31|0
1605266120000|2020-11-13 11:15:20|39595.03|39595.03|39591.02|39591.02|39595.03|39595.03|39591.02|39591.02|0
1605266160000|2020-11-13 11:16:00|39589.68|39589.68|39589.68|39589.68|39589.68|39589.68|39589.68|39589.68|0
1605266200000|2020-11-13 11:16:40|39582.41|39582.41|39582.41|39582.41|39582.41|39582.41|39582.41|39582.41|0
1605266220000|2020-11-13 11:17:00|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|0
1605266240000|2020-11-13 11:17:20|39585.08|39585.08|39585.08|39585.08|39585.08|39585.08|39585.08|39585.08|0
1605266280000|2020-11-13 11:18:00|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|0
1605266320000|2020-11-13 11:18:40|39582.53|39582.53|39582.53|39582.53|39582.53|39582.53|39582.53|39582.53|0
1605266400000|2020-11-13 11:20:00|39586.55|39586.55|39586.55|39586.55|39586.55|39586.55|39586.55|39586.55|0
1605266410000|2020-11-13 11:20:10|39579.27|39579.27|39579.27|39579.27|39579.27|39579.27|39579.27|39579.27|0
1605266420000|2020-11-13 11:20:20|39572|39572|39564.73|39564.73|39572|39572|39564.73|39564.73|0
1605266430000|2020-11-13 11:20:30|39567.4|39567.4|39574.68|39574.68|39574.68|39574.68|39567.4|39567.4|0
1605266440000|2020-11-13 11:20:40|39581.95|39581.95|39580.61|39580.61|39581.95|39581.95|39580.61|39580.61|0
1605266470000|2020-11-13 11:21:10|39579.27|39579.27|39586.55|39586.55|39586.55|39586.55|39579.27|39579.27|0
1605266490000|2020-11-13 11:21:30|39593.82|39593.82|39593.82|39593.82|39593.82|39593.82|39593.82|39593.82|0
1605266510000|2020-11-13 11:21:50|39601.09|39601.09|39601.09|39601.09|39601.09|39601.09|39601.09|39601.09|0
1605266520000|2020-11-13 11:22:00|39602.43|39602.43|39602.43|39602.43|39602.43|39602.43|39602.43|39602.43|0
1605266550000|2020-11-13 11:22:30|39603.77|39603.77|39603.77|39603.77|39603.77|39603.77|39603.77|39603.77|0
1605266570000|2020-11-13 11:22:50|39602.43|39602.43|39596.5|39596.5|39603.77|39603.77|39596.5|39596.5|0
1605266580000|2020-11-13 11:23:00|39589.22|39589.22|39589.22|39589.22|39589.22|39589.22|39589.22|39589.22|0
1605266590000|2020-11-13 11:23:10|39587.89|39587.89|39581.02|39581.02|39588.29|39588.29|39581.02|39581.02|0
1605266610000|2020-11-13 11:23:30|39588.29|39588.29|39586.95|39586.95|39588.29|39588.29|39586.95|39586.95|0
1605266620000|2020-11-13 11:23:40|39580.26|39580.26|39580.26|39580.26|39580.26|39580.26|39580.26|39580.26|0
1605266630000|2020-11-13 11:23:50|39578.92|39578.92|39578.92|39578.92|39578.92|39578.92|39578.92|39578.92|0
1605266670000|2020-11-13 11:24:30|39577.58|39577.58|39580.26|39580.26|39580.26|39580.26|39577.58|39577.58|0
1605266680000|2020-11-13 11:24:40|39572.98|39572.98|39572.98|39572.98|39572.98|39572.98|39572.98|39572.98|0
1605266690000|2020-11-13 11:24:50|39565.71|39565.71|39565.71|39565.71|39565.71|39565.71|39565.71|39565.71|0
1605266700000|2020-11-13 11:25:00|39558.44|39558.44|39557.1|39557.1|39558.44|39558.44|39557.1|39557.1|0
1605266710000|2020-11-13 11:25:10|39558.44|39558.44|39567.05|39567.05|39567.05|39567.05|39558.44|39558.44|0
1605266720000|2020-11-13 11:25:20|39564.22|39564.22|39564.22|39564.22|39564.22|39564.22|39564.22|39564.22|0
1605266730000|2020-11-13 11:25:30|39571.49|39571.49|39571.49|39571.49|39571.49|39571.49|39571.49|39571.49|0
1605266740000|2020-11-13 11:25:40|39570.15|39570.15|39562.88|39562.88|39570.15|39570.15|39562.88|39562.88|0
1605266790000|2020-11-13 11:26:30|39561.54|39561.54|39561.54|39561.54|39561.54|39561.54|39561.54|39561.54|0
1605266810000|2020-11-13 11:26:50|39554.27|39554.27|39554.27|39554.27|39561.54|39561.54|39554.27|39554.27|0
1605266820000|2020-11-13 11:27:00|39568.82|39568.82|39561.54|39561.54|39568.82|39568.82|39561.54|39561.54|0
1605266850000|2020-11-13 11:27:30|39568.82|39568.82|39567.48|39567.48|39568.82|39568.82|39552.93|39552.93|0
1605266860000|2020-11-13 11:27:40|39560.2|39560.2|39567.48|39567.48|39567.48|39567.48|39560.2|39560.2|0
1605266870000|2020-11-13 11:27:50|39568.82|39568.82|39570.15|39570.15|39570.15|39570.15|39568.82|39568.82|0
1605266960000|2020-11-13 11:29:20|39568.82|39568.82|39568.82|39568.82|39568.82|39568.82|39561.54|39561.54|0
1605266990000|2020-11-13 11:29:50|39576.09|39576.09|39568.82|39568.82|39576.09|39576.09|39568.82|39568.82|0
1605267000000|2020-11-13 11:30:00|39567.48|39567.48|39581.44|39581.44|39581.44|39581.44|39567.48|39567.48|0
1605267030000|2020-11-13 11:30:30|39588.72|39588.72|39588.72|39588.72|39588.72|39588.72|39588.72|39588.72|0
1605267050000|2020-11-13 11:30:50|39590.06|39590.06|39590.06|39590.06|39590.06|39590.06|39590.06|39590.06|0
1605267060000|2020-11-13 11:31:00|39589.43|39589.43|39589.43|39589.43|39589.43|39589.43|39589.43|39589.43|0
1605267080000|2020-11-13 11:31:20|39586.75|39586.75|39572.2|39572.2|39586.75|39586.75|39572.2|39572.2|0
1605267090000|2020-11-13 11:31:30|39573.54|39573.54|39573.54|39573.54|39573.54|39573.54|39573.54|39573.54|0
1605267110000|2020-11-13 11:31:50|39558.99|39558.99|39566.27|39566.27|39566.27|39566.27|39558.99|39558.99|0
1605267120000|2020-11-13 11:32:00|39565.05|39565.05|39563.72|39563.72|39565.05|39565.05|39563.72|39563.72|0
1605267180000|2020-11-13 11:33:00|39562.38|39562.38|39568.31|39568.31|39568.31|39568.31|39561.04|39561.04|0
1605267210000|2020-11-13 11:33:30|39567.1|39567.1|39567.1|39567.1|39567.1|39567.1|39567.1|39567.1|0
1605267240000|2020-11-13 11:34:00|39565.08|39565.08|39565.08|39565.08|39565.08|39565.08|39565.08|39565.08|0
1605267260000|2020-11-13 11:34:20|39557.8|39557.8|39572.35|39572.35|39572.35|39572.35|39557.8|39557.8|0
1605267290000|2020-11-13 11:34:50|39565.08|39565.08|39568.34|39568.34|39568.34|39568.34|39561.06|39561.06|0
1605267340000|2020-11-13 11:35:40|39575.61|39575.61|39575.61|39575.61|39575.61|39575.61|39575.61|39575.61|0
1605267370000|2020-11-13 11:36:10|39582.88|39582.88|39582.88|39582.88|39582.88|39582.88|39582.88|39582.88|0
1605267400000|2020-11-13 11:36:40|39575.61|39575.61|39575.61|39575.61|39575.61|39575.61|39575.61|39575.61|0
1605267460000|2020-11-13 11:37:40|39590.16|39590.16|39596.22|39596.22|39597.43|39597.43|39590.16|39590.16|0
1605267520000|2020-11-13 11:38:40|39594.88|39594.88|39596.22|39596.22|39596.22|39596.22|39594.88|39594.88|0
1605267540000|2020-11-13 11:39:00|39588.94|39588.94|39588.94|39588.94|39588.94|39588.94|39588.94|39588.94|0
1605267610000|2020-11-13 11:40:10|39603.49|39603.49|39603.49|39603.49|39603.49|39603.49|39603.49|39603.49|0
1605267660000|2020-11-13 11:41:00|39600.82|39600.82|39599.48|39599.48|39600.82|39600.82|39599.48|39599.48|0
1605267670000|2020-11-13 11:41:10|39600.82|39600.82|39600.82|39600.82|39600.82|39600.82|39600.82|39600.82|0
1605267700000|2020-11-13 11:41:40|39602.15|39602.15|39602.15|39602.15|39602.15|39602.15|39602.15|39602.15|0
1605267730000|2020-11-13 11:42:10|39594.88|39594.88|39594.88|39594.88|39594.88|39594.88|39594.88|39594.88|0
1605267760000|2020-11-13 11:42:40|39587.61|39587.61|39587.61|39587.61|39587.61|39587.61|39587.61|39587.61|0
1605267790000|2020-11-13 11:43:10|39590.28|39590.28|39590.28|39590.28|39590.28|39590.28|39590.28|39590.28|0
1605267810000|2020-11-13 11:43:30|39583.01|39583.01|39583.01|39583.01|39583.01|39583.01|39583.01|39583.01|0
1605267870000|2020-11-13 11:44:30|39583.41|39583.41|39576.14|39576.14|39583.41|39583.41|39576.14|39576.14|0
1605267880000|2020-11-13 11:44:40|39554.32|39554.32|39554.32|39554.32|39554.32|39554.32|39554.32|39554.32|0
1605267900000|2020-11-13 11:45:00|39547.04|39547.04|39547.04|39547.04|39547.04|39547.04|39547.04|39547.04|0
1605267910000|2020-11-13 11:45:10|39545.71|39545.71|39545.71|39545.71|39545.71|39545.71|39545.71|39545.71|0
1605267920000|2020-11-13 11:45:20|39552.98|39552.98|39552.98|39552.98|39552.98|39552.98|39552.98|39552.98|0
1605267960000|2020-11-13 11:46:00|39554.32|39554.32|39554.32|39554.32|39554.32|39554.32|39554.32|39554.32|0
1605267980000|2020-11-13 11:46:20|39553.69|39553.69|39551.1|39551.1|39553.69|39553.69|39551.1|39551.1|0
1605267990000|2020-11-13 11:46:30|39551.72|39551.72|39551.72|39551.72|39551.72|39551.72|39551.72|39551.72|0
1605268040000|2020-11-13 11:47:20|39552.13|39552.13|39552.13|39552.13|39552.13|39552.13|39552.13|39552.13|0
1605268070000|2020-11-13 11:47:50|39544.85|39544.85|39552.13|39552.13|39552.13|39552.13|39544.85|39544.85|0
1605268090000|2020-11-13 11:48:10|39559.4|39559.4|39558.06|39558.06|39559.4|39559.4|39558.06|39558.06|0
1605268130000|2020-11-13 11:48:50|39560.49|39560.49|39560.49|39560.49|39560.49|39560.49|39560.49|39560.49|0
1605268140000|2020-11-13 11:49:00|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|0
1605268150000|2020-11-13 11:49:10|39559|39559|39559|39559|39559|39559|39559|39559|0
1605268180000|2020-11-13 11:49:40|39561.02|39561.02|39561.02|39561.02|39561.02|39561.02|39561.02|39561.02|0
1605268190000|2020-11-13 11:49:50|39559|39559|39556.98|39556.98|39559|39559|39556.98|39556.98|0
1605268200000|2020-11-13 11:50:00|39555.64|39555.64|39555.64|39555.64|39555.64|39555.64|39555.64|39555.64|0
1605268230000|2020-11-13 11:50:30|39557.25|39557.25|39557.25|39557.25|39557.25|39557.25|39557.25|39557.25|0
1605268250000|2020-11-13 11:50:50|39549.98|39549.98|39551.32|39551.32|39551.32|39551.32|39549.98|39549.98|0
1605268270000|2020-11-13 11:51:10|39544.05|39544.05|39551.32|39551.32|39551.32|39551.32|39544.05|39544.05|0
1605268280000|2020-11-13 11:51:20|39558.59|39558.59|39558.59|39558.59|39558.59|39558.59|39558.59|39558.59|0
1605268290000|2020-11-13 11:51:30|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|0
1605268300000|2020-11-13 11:51:40|39563.17|39563.17|39563.17|39563.17|39563.17|39563.17|39563.17|39563.17|0
1605268330000|2020-11-13 11:52:10|39560.49|39560.49|39560.49|39560.49|39560.49|39560.49|39560.49|39560.49|0
1605268370000|2020-11-13 11:52:50|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|39561.83|0
1605268430000|2020-11-13 11:53:50|39569.1|39569.1|39569.1|39569.1|39569.1|39569.1|39569.1|39569.1|0
1605268440000|2020-11-13 11:54:00|39576.38|39576.38|39561.83|39561.83|39576.38|39576.38|39561.83|39561.83|0
1605268460000|2020-11-13 11:54:20|39563.17|39563.17|39563.17|39563.17|39563.17|39563.17|39563.17|39563.17|0
1605268480000|2020-11-13 11:54:40|39555.89|39555.89|39554.55|39554.55|39555.89|39555.89|39554.55|39554.55|0
1605268490000|2020-11-13 11:54:50|39551.88|39551.88|39551.88|39551.88|39551.88|39551.88|39551.88|39551.88|0
1605268550000|2020-11-13 11:55:50|39559.15|39559.15|39567.76|39567.76|39567.76|39567.76|39559.15|39559.15|0
1605268570000|2020-11-13 11:56:10|39569.1|39569.1|39569.1|39569.1|39569.1|39569.1|39569.1|39569.1|0
1605268580000|2020-11-13 11:56:20|39576.38|39576.38|39576.38|39576.38|39576.38|39576.38|39576.38|39576.38|0
1605268630000|2020-11-13 11:57:10|39575.04|39575.04|39575.04|39575.04|39575.04|39575.04|39575.04|39575.04|0
1605268660000|2020-11-13 11:57:40|39577.71|39577.71|39577.71|39577.71|39577.71|39577.71|39577.71|39577.71|0
1605268710000|2020-11-13 11:58:30|39592.26|39592.26|39592.26|39592.26|39592.26|39592.26|39592.26|39592.26|0
1605268800000|2020-11-13 12:00:00|39584.99|39584.99|39584.99|39584.99|39584.99|39584.99|39584.99|39584.99|0
1605268810000|2020-11-13 12:00:10|39586.33|39586.33|39586.33|39586.33|39586.33|39586.33|39586.33|39586.33|0
1605268820000|2020-11-13 12:00:20|39579.05|39579.05|39579.68|39579.68|39579.68|39579.68|39579.05|39579.05|0
1605268830000|2020-11-13 12:00:30|39572.41|39572.41|39572.41|39572.41|39572.41|39572.41|39572.41|39572.41|0
1605268860000|2020-11-13 12:01:00|39571.07|39571.07|39578.34|39578.34|39578.34|39578.34|39571.07|39571.07|0
1605268870000|2020-11-13 12:01:10|39578.97|39578.97|39578.97|39578.97|39578.97|39578.97|39578.97|39578.97|0
1605268900000|2020-11-13 12:01:40|39564.42|39564.42|39555.81|39555.81|39564.42|39564.42|39555.81|39555.81|0
1605268920000|2020-11-13 12:02:00|39557.15|39557.15|39557.15|39557.15|39557.15|39557.15|39557.15|39557.15|0
1605268950000|2020-11-13 12:02:30|39555.81|39555.81|39555.81|39555.81|39555.81|39555.81|39555.81|39555.81|0
1605268960000|2020-11-13 12:02:40|39563.08|39563.08|39563.08|39563.08|39563.08|39563.08|39563.08|39563.08|0
1605268970000|2020-11-13 12:02:50|39561.75|39561.75|39554.47|39554.47|39561.75|39561.75|39554.47|39554.47|0
1605269010000|2020-11-13 12:03:30|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|0
1605269030000|2020-11-13 12:03:50|39551.08|39551.08|39545.15|39545.15|39552.42|39552.42|39545.15|39545.15|0
1605269080000|2020-11-13 12:04:40|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|0
1605269100000|2020-11-13 12:05:00|39561.03|39561.03|39561.03|39561.03|39561.03|39561.03|39561.03|39561.03|0
1605269140000|2020-11-13 12:05:40|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|0
1605269150000|2020-11-13 12:05:50|39558.36|39558.36|39558.36|39558.36|39558.36|39558.36|39558.36|39558.36|0
1605269160000|2020-11-13 12:06:00|39555.68|39555.68|39555.68|39555.68|39555.68|39555.68|39555.68|39555.68|0
1605269190000|2020-11-13 12:06:30|39557.02|39557.02|39557.02|39557.02|39557.02|39557.02|39557.02|39557.02|0
1605269270000|2020-11-13 12:07:50|39554.34|39554.34|39554.34|39554.34|39554.34|39554.34|39554.34|39554.34|0
1605269280000|2020-11-13 12:08:00|39555.68|39555.68|39555.68|39555.68|39555.68|39555.68|39555.68|39555.68|0
1605269340000|2020-11-13 12:09:00|39548.41|39548.41|39548.41|39548.41|39548.41|39548.41|39548.41|39548.41|0
1605269370000|2020-11-13 12:09:30|39541.13|39541.13|39548.41|39548.41|39548.41|39548.41|39541.13|39541.13|0
1605269460000|2020-11-13 12:11:00|39547.78|39547.78|39547.78|39547.78|39547.78|39547.78|39547.78|39547.78|0
1605269470000|2020-11-13 12:11:10|39545.1|39545.1|39553.71|39553.71|39553.71|39553.71|39545.1|39545.1|0
1605269480000|2020-11-13 12:11:20|39555.05|39555.05|39555.05|39555.05|39555.05|39555.05|39555.05|39555.05|0
1605269490000|2020-11-13 12:11:30|39547.78|39547.78|39547.78|39547.78|39547.78|39547.78|39547.78|39547.78|0
1605269500000|2020-11-13 12:11:40|39555.05|39555.05|39555.05|39555.05|39555.05|39555.05|39555.05|39555.05|0
1605269520000|2020-11-13 12:12:00|39562.33|39562.33|39555.05|39555.05|39562.33|39562.33|39555.05|39555.05|0
1605269530000|2020-11-13 12:12:10|39569.6|39569.6|39569.6|39569.6|39569.6|39569.6|39569.6|39569.6|0
1605269570000|2020-11-13 12:12:50|39576.87|39576.87|39576.87|39576.87|39576.87|39576.87|39576.87|39576.87|0
1605269580000|2020-11-13 12:13:00|39584.15|39584.15|39584.15|39584.15|39584.15|39584.15|39584.15|39584.15|0
1605269650000|2020-11-13 12:14:10|39591.42|39591.42|39591.42|39591.42|39591.42|39591.42|39591.42|39591.42|0
1605269660000|2020-11-13 12:14:20|39598.7|39598.7|39598.7|39598.7|39598.7|39598.7|39598.7|39598.7|0
1605269720000|2020-11-13 12:15:20|39591.42|39591.42|39591.42|39591.42|39591.42|39591.42|39591.42|39591.42|0
1605269750000|2020-11-13 12:15:50|39591.02|39591.02|39591.02|39591.02|39591.02|39591.02|39591.02|39591.02|0
1605269760000|2020-11-13 12:16:00|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|39583.74|0
1605269780000|2020-11-13 12:16:20|39582.4|39582.4|39575.68|39575.68|39582.4|39582.4|39575.68|39575.68|0
1605269790000|2020-11-13 12:16:30|39573.01|39573.01|39573.01|39573.01|39573.01|39573.01|39573.01|39573.01|0
1605269840000|2020-11-13 12:17:20|39574.35|39574.35|39577.02|39577.02|39577.02|39577.02|39574.35|39574.35|0
1605269900000|2020-11-13 12:18:20|39582.96|39582.96|39575.68|39575.68|39582.96|39582.96|39575.68|39575.68|0
1605269960000|2020-11-13 12:19:20|39582.96|39582.96|39582.96|39582.96|39582.96|39582.96|39582.96|39582.96|0
1605270010000|2020-11-13 12:20:10|39580.28|39580.28|39587.55|39587.55|39587.55|39587.55|39580.28|39580.28|0
1605270030000|2020-11-13 12:20:30|39580.28|39580.28|39580.28|39580.28|39580.28|39580.28|39580.28|39580.28|0
1605270040000|2020-11-13 12:20:40|39579.07|39579.07|39586.34|39586.34|39586.34|39586.34|39579.07|39579.07|0
1605270060000|2020-11-13 12:21:00|39579.07|39579.07|39579.07|39579.07|39579.07|39579.07|39579.07|39579.07|0
1605270090000|2020-11-13 12:21:30|39571.79|39571.79|39571.79|39571.79|39571.79|39571.79|39571.79|39571.79|0
1605270100000|2020-11-13 12:21:40|39564.52|39564.52|39564.52|39564.52|39564.52|39564.52|39564.52|39564.52|0
1605270130000|2020-11-13 12:22:10|39560.5|39560.5|39560.5|39560.5|39560.5|39560.5|39560.5|39560.5|0
1605270140000|2020-11-13 12:22:20|39559.88|39559.88|39559.88|39559.88|39559.88|39559.88|39559.88|39559.88|0
1605270150000|2020-11-13 12:22:30|39552.6|39552.6|39552.6|39552.6|39552.6|39552.6|39552.6|39552.6|0
1605270180000|2020-11-13 12:23:00|39553.94|39553.94|39553.94|39553.94|39553.94|39553.94|39553.94|39553.94|0
1605270190000|2020-11-13 12:23:10|39555.28|39555.28|39555.28|39555.28|39555.28|39555.28|39555.28|39555.28|0
1605270210000|2020-11-13 12:23:30|39562.55|39562.55|39565.23|39565.23|39565.23|39565.23|39562.55|39562.55|0
1605270220000|2020-11-13 12:23:40|39563.89|39563.89|39563.89|39563.89|39563.89|39563.89|39563.89|39563.89|0
1605270240000|2020-11-13 12:24:00|39564.52|39564.52|39564.52|39564.52|39564.52|39564.52|39564.52|39564.52|0
1605270310000|2020-11-13 12:25:10|39568.54|39568.54|39568.54|39568.54|39568.54|39568.54|39568.54|39568.54|0
1605270360000|2020-11-13 12:26:00|39561.26|39561.26|39559.92|39559.92|39561.26|39561.26|39559.92|39559.92|0
1605270390000|2020-11-13 12:26:30|39552.65|39552.65|39552.65|39552.65|39552.65|39552.65|39552.65|39552.65|0
1605270420000|2020-11-13 12:27:00|39545.38|39545.38|39545.38|39545.38|39545.38|39545.38|39545.38|39545.38|0
1605270450000|2020-11-13 12:27:30|39544.04|39544.04|39544.04|39544.04|39544.04|39544.04|39544.04|39544.04|0
1605270460000|2020-11-13 12:27:40|39545.38|39545.38|39552.65|39552.65|39567.2|39567.2|39545.38|39545.38|0
1605270490000|2020-11-13 12:28:10|39559.92|39559.92|39559.92|39559.92|39559.92|39559.92|39559.92|39559.92|0
1605270510000|2020-11-13 12:28:30|39552.65|39552.65|39553.99|39553.99|39553.99|39553.99|39552.65|39552.65|0
1605270520000|2020-11-13 12:28:40|39555.33|39555.33|39555.33|39555.33|39555.33|39555.33|39555.33|39555.33|0
1605270550000|2020-11-13 12:29:10|39556.67|39556.67|39556.67|39556.67|39556.67|39556.67|39556.67|39556.67|0
1605270580000|2020-11-13 12:29:40|39571.21|39571.21|39569.87|39569.87|39571.21|39571.21|39569.87|39569.87|0
1605270590000|2020-11-13 12:29:50|39577.15|39577.15|39577.15|39577.15|39577.15|39577.15|39577.15|39577.15|0
1605270600000|2020-11-13 12:30:00|39584.42|39584.42|39577.15|39577.15|39584.42|39584.42|39577.15|39577.15|0
1605270630000|2020-11-13 12:30:30|39591.7|39591.7|39591.7|39591.7|39591.7|39591.7|39591.7|39591.7|0
1605270660000|2020-11-13 12:31:00|39594.37|39594.37|39594.37|39594.37|39594.37|39594.37|39594.37|39594.37|0
1605270670000|2020-11-13 12:31:10|39608.92|39608.92|39608.92|39608.92|39608.92|39608.92|39608.92|39608.92|0
1605270680000|2020-11-13 12:31:20|39612.94|39612.94|39611.6|39611.6|39612.94|39612.94|39611.6|39611.6|0
1605270720000|2020-11-13 12:32:00|39618.87|39618.87|39618.87|39618.87|39618.87|39618.87|39618.87|39618.87|0
1605270730000|2020-11-13 12:32:10|39611.6|39611.6|39610.26|39610.26|39611.6|39611.6|39610.26|39610.26|0
1605270750000|2020-11-13 12:32:30|39608.92|39608.92|39608.92|39608.92|39608.92|39608.92|39608.92|39608.92|0
1605270790000|2020-11-13 12:33:10|39601.65|39601.65|39601.65|39601.65|39601.65|39601.65|39601.65|39601.65|0
1605270860000|2020-11-13 12:34:20|39608.92|39608.92|39607.58|39607.58|39608.92|39608.92|39607.58|39607.58|0
1605270870000|2020-11-13 12:34:30|39610.26|39610.26|39610.26|39610.26|39610.26|39610.26|39610.26|39610.26|0
1605270930000|2020-11-13 12:35:30|39608.92|39608.92|39607.58|39607.58|39608.92|39608.92|39607.58|39607.58|0
1605270960000|2020-11-13 12:36:00|39593.03|39593.03|39590.36|39590.36|39593.03|39593.03|39590.36|39590.36|0
1605270990000|2020-11-13 12:36:30|39597.63|39597.63|39597.63|39597.63|39597.63|39597.63|39597.63|39597.63|0
1605271010000|2020-11-13 12:36:50|39596.29|39596.29|39603.57|39603.57|39603.57|39603.57|39596.29|39596.29|0
1605271020000|2020-11-13 12:37:00|39596.29|39596.29|39596.29|39596.29|39596.29|39596.29|39596.29|39596.29|0
1605271030000|2020-11-13 12:37:10|39593.62|39593.62|39593.62|39593.62|39593.62|39593.62|39593.62|39593.62|0
1605271040000|2020-11-13 12:37:20|39592|39592|39592|39592|39592|39592|39592|39592|0
1605271080000|2020-11-13 12:38:00|39587.98|39587.98|39587.98|39587.98|39587.98|39587.98|39587.98|39587.98|0
1605271160000|2020-11-13 12:39:20|39588.39|39588.39|39588.39|39588.39|39588.39|39588.39|39588.39|39588.39|0
1605271170000|2020-11-13 12:39:30|39573.84|39573.84|39573.84|39573.84|39573.84|39573.84|39573.84|39573.84|0
1605271190000|2020-11-13 12:39:50|39572.63|39572.63|39571.82|39571.82|39572.63|39572.63|39571.82|39571.82|0
1605271220000|2020-11-13 12:40:20|39564.54|39564.54|39558.48|39558.48|39564.54|39564.54|39558.48|39558.48|0
1605271260000|2020-11-13 12:41:00|39557.14|39557.14|39557.77|39557.77|39557.77|39557.77|39557.14|39557.14|0
1605271280000|2020-11-13 12:41:20|39565.04|39565.04|39565.04|39565.04|39565.04|39565.04|39565.04|39565.04|0
1605271300000|2020-11-13 12:41:40|39567.72|39567.72|39566.38|39566.38|39567.72|39567.72|39566.38|39566.38|0
1605271320000|2020-11-13 12:42:00|39559.11|39559.11|39559.11|39559.11|39559.11|39559.11|39559.11|39559.11|0
1605271380000|2020-11-13 12:43:00|39551.83|39551.83|39551.83|39551.83|39551.83|39551.83|39551.83|39551.83|0
1605271400000|2020-11-13 12:43:20|39554.51|39554.51|39554.51|39554.51|39554.51|39554.51|39554.51|39554.51|0
1605271430000|2020-11-13 12:43:50|39547.24|39547.24|39539.96|39539.96|39547.24|39547.24|39539.96|39539.96|0
1605271440000|2020-11-13 12:44:00|39541.3|39541.3|39541.3|39541.3|39541.3|39541.3|39541.3|39541.3|0
1605271450000|2020-11-13 12:44:10|39538.62|39538.62|39539.96|39539.96|39539.96|39539.96|39538.62|39538.62|0
1605271490000|2020-11-13 12:44:50|39540.59|39540.59|39540.59|39540.59|39540.59|39540.59|39540.59|39540.59|0
1605271500000|2020-11-13 12:45:00|39539.96|39539.96|39538.62|39538.62|39539.96|39539.96|39538.62|39538.62|0
1605271510000|2020-11-13 12:45:10|39531.35|39531.35|39531.35|39531.35|39531.35|39531.35|39531.35|39531.35|0
1605271520000|2020-11-13 12:45:20|39532.69|39532.69|39532.69|39532.69|39532.69|39532.69|39532.69|39532.69|0
1605271570000|2020-11-13 12:46:10|39531.35|39531.35|39531.35|39531.35|39531.35|39531.35|39531.35|39531.35|0
1605271580000|2020-11-13 12:46:20|39532.69|39532.69|39537.54|39537.54|39537.54|39537.54|39532.69|39532.69|0
1605271590000|2020-11-13 12:46:30|39538.35|39538.35|39538.35|39538.35|39538.35|39538.35|39538.35|39538.35|0
1605271600000|2020-11-13 12:46:40|39531.07|39531.07|39528.4|39528.4|39531.07|39531.07|39528.4|39528.4|0
1605271610000|2020-11-13 12:46:50|39529.61|39529.61|39529.61|39529.61|39529.61|39529.61|39529.61|39529.61|0
1605271690000|2020-11-13 12:48:10|39536.88|39536.88|39536.88|39536.88|39536.88|39536.88|39536.88|39536.88|0
1605271770000|2020-11-13 12:49:30|39534.21|39534.21|39534.21|39534.21|39534.21|39534.21|39534.21|39534.21|0
1605271820000|2020-11-13 12:50:20|39526.93|39526.93|39526.93|39526.93|39526.93|39526.93|39526.93|39526.93|0
1605271870000|2020-11-13 12:51:10|39519.66|39519.66|39519.66|39519.66|39519.66|39519.66|39519.66|39519.66|0
1605271890000|2020-11-13 12:51:30|39521|39521|39521|39521|39521|39521|39521|39521|0
1605271930000|2020-11-13 12:52:10|39519.66|39519.66|39519.66|39519.66|39519.66|39519.66|39519.66|39519.66|0
1605271940000|2020-11-13 12:52:20|39518.32|39518.32|39518.32|39518.32|39518.32|39518.32|39518.32|39518.32|0
1605271950000|2020-11-13 12:52:30|39525.59|39525.59|39525.59|39525.59|39525.59|39525.59|39525.59|39525.59|0
1605271970000|2020-11-13 12:52:50|39524.26|39524.26|39524.26|39524.26|39524.26|39524.26|39524.26|39524.26|0
1605271980000|2020-11-13 12:53:00|39516.22|39516.22|39514.89|39514.89|39520.24|39520.24|39514.89|39514.89|0
1605272010000|2020-11-13 12:53:30|39518.9|39518.9|39518.9|39518.9|39518.9|39518.9|39518.9|39518.9|0
1605272020000|2020-11-13 12:53:40|39517.56|39517.56|39514.89|39514.89|39517.56|39517.56|39514.89|39514.89|0
1605272110000|2020-11-13 12:55:10|39517.56|39517.56|39522.16|39522.16|39524.84|39524.84|39517.56|39517.56|0
1605272160000|2020-11-13 12:56:00|39514.89|39514.89|39516.22|39516.22|39516.22|39516.22|39514.89|39514.89|0
1605272230000|2020-11-13 12:57:10|39517.56|39517.56|39517.56|39517.56|39517.56|39517.56|39517.56|39517.56|0
1605272240000|2020-11-13 12:57:20|39514.89|39514.89|39529.43|39529.43|39529.43|39529.43|39514.89|39514.89|0
1605272280000|2020-11-13 12:58:00|39522.16|39522.16|39522.16|39522.16|39522.16|39522.16|39522.16|39522.16|0
1605272290000|2020-11-13 12:58:10|39514.89|39514.89|39512.21|39512.21|39514.89|39514.89|39512.21|39512.21|0
1605272360000|2020-11-13 12:59:20|39504.93|39504.93|39504.93|39504.93|39504.93|39504.93|39504.93|39504.93|0
1605272370000|2020-11-13 12:59:30|39502.26|39502.26|39502.26|39502.26|39502.26|39502.26|39502.26|39502.26|0
1605272390000|2020-11-13 12:59:50|39501.63|39501.63|39501.63|39501.63|39501.63|39501.63|39501.63|39501.63|0
1605272400000|2020-11-13 13:00:00|39508.9|39508.9|39507.56|39507.56|39516.18|39516.18|39507.56|39507.56|0
1605272420000|2020-11-13 13:00:20|39511.58|39511.58|39511.58|39511.58|39511.58|39511.58|39511.58|39511.58|0
1605272470000|2020-11-13 13:01:10|39518.85|39518.85|39522.87|39522.87|39522.87|39522.87|39518.85|39518.85|0
1605272480000|2020-11-13 13:01:20|39523.5|39523.5|39523.5|39523.5|39523.5|39523.5|39523.5|39523.5|0
1605272490000|2020-11-13 13:01:30|39530.77|39530.77|39530.77|39530.77|39530.77|39530.77|39530.77|39530.77|0
1605272520000|2020-11-13 13:02:00|39523.5|39523.5|39516.22|39516.22|39523.5|39523.5|39516.22|39516.22|0
1605272580000|2020-11-13 13:03:00|39513.55|39513.55|39513.55|39513.55|39513.55|39513.55|39513.55|39513.55|0
1605272590000|2020-11-13 13:03:10|39512.21|39512.21|39512.21|39512.21|39512.21|39512.21|39512.21|39512.21|0
1605272610000|2020-11-13 13:03:30|39508.19|39508.19|39500.92|39500.92|39508.19|39508.19|39500.92|39500.92|0
1605272660000|2020-11-13 13:04:20|39503.6|39503.6|39510.87|39510.87|39510.87|39510.87|39503.6|39503.6|0
1605272670000|2020-11-13 13:04:30|39503.6|39503.6|39503.6|39503.6|39503.6|39503.6|39503.6|39503.6|0
1605272690000|2020-11-13 13:04:50|39506.27|39506.27|39513.55|39513.55|39513.55|39513.55|39506.27|39506.27|0
1605272700000|2020-11-13 13:05:00|39506.27|39506.27|39506.27|39506.27|39506.27|39506.27|39506.27|39506.27|0
1605272780000|2020-11-13 13:06:20|39513.55|39513.55|39520.82|39520.82|39520.82|39520.82|39513.55|39513.55|0
1605272790000|2020-11-13 13:06:30|39528.09|39528.09|39520.82|39520.82|39528.09|39528.09|39520.82|39520.82|0
1605272820000|2020-11-13 13:07:00|39521.45|39521.45|39521.45|39521.45|39521.45|39521.45|39521.45|39521.45|0
1605272840000|2020-11-13 13:07:20|39524.13|39524.13|39524.13|39524.13|39524.13|39524.13|39524.13|39524.13|0
1605272860000|2020-11-13 13:07:40|39531.4|39531.4|39531.4|39531.4|39531.4|39531.4|39531.4|39531.4|0
1605272870000|2020-11-13 13:07:50|39524.13|39524.13|39524.13|39524.13|39524.13|39524.13|39524.13|39524.13|0
1605272900000|2020-11-13 13:08:20|39527.77|39527.77|39527.77|39527.77|39527.77|39527.77|39527.77|39527.77|0
1605272910000|2020-11-13 13:08:30|39520.49|39520.49|39520.49|39520.49|39520.49|39520.49|39520.49|39520.49|0
1605272940000|2020-11-13 13:09:00|39519.15|39519.15|39519.15|39519.15|39519.15|39519.15|39519.15|39519.15|0
1605272960000|2020-11-13 13:09:20|39520.49|39520.49|39520.49|39520.49|39520.49|39520.49|39520.49|39520.49|0
1605272990000|2020-11-13 13:09:50|39519.15|39519.15|39519.15|39519.15|39519.15|39519.15|39519.15|39519.15|0
1605273000000|2020-11-13 13:10:00|39517.81|39517.81|39517.81|39517.81|39517.81|39517.81|39517.81|39517.81|0
1605273010000|2020-11-13 13:10:10|39525.09|39525.09|39525.09|39525.09|39525.09|39525.09|39525.09|39525.09|0
1605273020000|2020-11-13 13:10:20|39517.81|39517.81|39517.1|39517.1|39518.44|39518.44|39517.1|39517.1|0
1605273130000|2020-11-13 13:12:10|39509.83|39509.83|39509.83|39509.83|39509.83|39509.83|39509.83|39509.83|0
1605273150000|2020-11-13 13:12:30|39517.1|39517.1|39517.1|39517.1|39517.1|39517.1|39517.1|39517.1|0
1605273170000|2020-11-13 13:12:50|39513.09|39513.09|39515.77|39515.77|39515.77|39515.77|39513.09|39513.09|0
1605273220000|2020-11-13 13:13:40|39508.49|39508.49|39508.49|39508.49|39508.49|39508.49|39508.49|39508.49|0
1605273270000|2020-11-13 13:14:30|39507.23|39507.23|39507.23|39507.23|39507.23|39507.23|39507.23|39507.23|0
1605273310000|2020-11-13 13:15:10|39508.57|39508.57|39512.59|39512.59|39512.59|39512.59|39508.57|39508.57|0
1605273320000|2020-11-13 13:15:20|39511.25|39511.25|39510.62|39510.62|39511.25|39511.25|39510.62|39510.62|0
1605273330000|2020-11-13 13:15:30|39511.96|39511.96|39511.96|39511.96|39511.96|39511.96|39511.96|39511.96|0
1605273350000|2020-11-13 13:15:50|39519.24|39519.24|39519.24|39519.24|39519.24|39519.24|39519.24|39519.24|0
1605273360000|2020-11-13 13:16:00|39511.96|39511.96|39519.24|39519.24|39519.24|39519.24|39511.96|39511.96|0
1605273460000|2020-11-13 13:17:40|39520.57|39520.57|39519.24|39519.24|39520.57|39520.57|39517.9|39517.9|0
1605273470000|2020-11-13 13:17:50|39521.91|39521.91|39521.91|39521.91|39521.91|39521.91|39521.91|39521.91|0
1605273480000|2020-11-13 13:18:00|39514.64|39514.64|39514.64|39514.64|39514.64|39514.64|39514.64|39514.64|0
1605273520000|2020-11-13 13:18:40|39515.98|39515.98|39515.98|39515.98|39515.98|39515.98|39515.98|39515.98|0
1605273550000|2020-11-13 13:19:10|39523.25|39523.25|39525.93|39525.93|39525.93|39525.93|39523.25|39523.25|0
1605273560000|2020-11-13 13:19:20|39518.65|39518.65|39518.65|39518.65|39518.65|39518.65|39518.65|39518.65|0
1605273570000|2020-11-13 13:19:30|39517.32|39517.32|39513.3|39513.3|39517.32|39517.32|39513.3|39513.3|0
1605273590000|2020-11-13 13:19:50|39514.64|39514.64|39515.98|39515.98|39515.98|39515.98|39514.64|39514.64|0
1605273600000|2020-11-13 13:20:00|39513.96|39513.96|39513.96|39513.96|39513.96|39513.96|39513.96|39513.96|0
1605273610000|2020-11-13 13:20:10|39521.23|39521.23|39521.23|39521.23|39521.23|39521.23|39521.23|39521.23|0
1605273730000|2020-11-13 13:22:10|39519.89|39519.89|39519.89|39519.89|39519.89|39519.89|39519.89|39519.89|0
1605273750000|2020-11-13 13:22:30|39521.23|39521.23|39521.23|39521.23|39521.23|39521.23|39521.23|39521.23|0
1605273780000|2020-11-13 13:23:00|39513.96|39513.96|39521.23|39521.23|39521.23|39521.23|39513.96|39513.96|0
1605273800000|2020-11-13 13:23:20|39528.5|39528.5|39528.5|39528.5|39528.5|39528.5|39528.5|39528.5|0
1605273820000|2020-11-13 13:23:40|39535.78|39535.78|39535.78|39535.78|39535.78|39535.78|39535.78|39535.78|0
1605273830000|2020-11-13 13:23:50|39533.1|39533.1|39535.78|39535.78|39535.78|39535.78|39533.1|39533.1|0
1605273900000|2020-11-13 13:25:00|39535.37|39535.37|39535.37|39535.37|39535.37|39535.37|39535.37|39535.37|0
1605273950000|2020-11-13 13:25:50|39542.65|39542.65|39542.65|39542.65|39542.65|39542.65|39542.65|39542.65|0
1605273960000|2020-11-13 13:26:00|39535.37|39535.37|39532.95|39532.95|39535.37|39535.37|39532.95|39532.95|0
1605273980000|2020-11-13 13:26:20|39534.29|39534.29|39532.95|39532.95|39534.29|39534.29|39532.95|39532.95|0
1605274000000|2020-11-13 13:26:40|39531.61|39531.61|39531.61|39531.61|39531.61|39531.61|39531.61|39531.61|0
1605274030000|2020-11-13 13:27:10|39530.27|39530.27|39530.27|39530.27|39530.27|39530.27|39530.27|39530.27|0
1605274050000|2020-11-13 13:27:30|39544.82|39544.82|39544.82|39544.82|39544.82|39544.82|39544.82|39544.82|0
1605274060000|2020-11-13 13:27:40|39559.36|39559.36|39559.36|39559.36|39559.36|39559.36|39559.36|39559.36|0
1605274090000|2020-11-13 13:28:10|39552.09|39552.09|39552.09|39552.09|39552.09|39552.09|39552.09|39552.09|0
1605274110000|2020-11-13 13:28:30|39549.41|39549.41|39548.08|39548.08|39549.41|39549.41|39548.08|39548.08|0
1605274130000|2020-11-13 13:28:50|39555.35|39555.35|39555.35|39555.35|39555.35|39555.35|39555.35|39555.35|0
1605274140000|2020-11-13 13:29:00|39551.33|39551.33|39551.33|39551.33|39551.33|39551.33|39551.33|39551.33|0
1605274150000|2020-11-13 13:29:10|39552.55|39552.55|39552.55|39552.55|39552.55|39552.55|39552.55|39552.55|0
1605274170000|2020-11-13 13:29:30|39551.21|39551.21|39551.21|39551.21|39551.21|39551.21|39551.21|39551.21|0
1605274180000|2020-11-13 13:29:40|39551.84|39551.84|39551.84|39551.84|39551.84|39551.84|39551.84|39551.84|0
1605274210000|2020-11-13 13:30:10|39545.14|39545.14|39545.14|39545.14|39545.14|39545.14|39545.14|39545.14|0
1605274230000|2020-11-13 13:30:30|39546.48|39546.48|39553.76|39553.76|39553.76|39553.76|39546.48|39546.48|0
1605274240000|2020-11-13 13:30:40|39561.03|39561.03|39561.03|39561.03|39561.03|39561.03|39561.03|39561.03|0
1605274260000|2020-11-13 13:31:00|39568.3|39568.3|39568.3|39568.3|39568.3|39568.3|39568.3|39568.3|0
1605274330000|2020-11-13 13:32:10|39566.96|39566.96|39566.96|39566.96|39566.96|39566.96|39566.96|39566.96|0
1605274380000|2020-11-13 13:33:00|39559.69|39559.69|39565.04|39565.04|39565.04|39565.04|39559.69|39559.69|0
1605274400000|2020-11-13 13:33:20|39563.71|39563.71|39560.45|39560.45|39567.72|39567.72|39560.45|39560.45|0
1605274410000|2020-11-13 13:33:30|39553.17|39553.17|39555.85|39555.85|39555.85|39555.85|39553.17|39553.17|0
1605274500000|2020-11-13 13:35:00|39548.58|39548.58|39553.93|39553.93|39553.93|39553.93|39548.58|39548.58|0
1605274510000|2020-11-13 13:35:10|39546.66|39546.66|39546.66|39546.66|39546.66|39546.66|39546.66|39546.66|0
1605274520000|2020-11-13 13:35:20|39539.38|39539.38|39539.38|39539.38|39539.38|39539.38|39539.38|39539.38|0
1605274680000|2020-11-13 13:38:00|39543.4|39543.4|39543.4|39543.4|39543.4|39543.4|39543.4|39543.4|0
1605274690000|2020-11-13 13:38:10|39544.74|39544.74|39544.74|39544.74|39544.74|39544.74|39544.74|39544.74|0
1605274750000|2020-11-13 13:39:10|39552.01|39552.01|39552.01|39552.01|39552.01|39552.01|39552.01|39552.01|0
1605274760000|2020-11-13 13:39:20|39544.74|39544.74|39544.74|39544.74|39544.74|39544.74|39544.74|39544.74|0
1605274820000|2020-11-13 13:40:20|39543.4|39543.4|39543.4|39543.4|39543.4|39543.4|39543.4|39543.4|0
1605274830000|2020-11-13 13:40:30|39536.13|39536.13|39536.13|39536.13|39536.13|39536.13|39536.13|39536.13|0
1605274840000|2020-11-13 13:40:40|39528.85|39528.85|39528.85|39528.85|39528.85|39528.85|39528.85|39528.85|0
1605274850000|2020-11-13 13:40:50|39526.18|39526.18|39524.84|39524.84|39526.18|39526.18|39524.84|39524.84|0
1605274860000|2020-11-13 13:41:00|39527.67|39527.67|39527.67|39527.67|39527.67|39527.67|39527.67|39527.67|0
1605274930000|2020-11-13 13:42:10|39520.39|39520.39|39520.39|39520.39|39520.39|39520.39|39520.39|39520.39|0
1605274950000|2020-11-13 13:42:30|39521.73|39521.73|39521.73|39521.73|39521.73|39521.73|39521.73|39521.73|0
1605275050000|2020-11-13 13:44:10|39514.46|39514.46|39521.73|39521.73|39521.73|39521.73|39514.46|39514.46|0
1605275070000|2020-11-13 13:44:30|39529.01|39529.01|39524.99|39524.99|39529.01|39529.01|39524.99|39524.99|0
1605275100000|2020-11-13 13:45:00|39523.65|39523.65|39523.65|39523.65|39523.65|39523.65|39523.65|39523.65|0
1605275110000|2020-11-13 13:45:10|39520.97|39520.97|39520.97|39520.97|39520.97|39520.97|39520.97|39520.97|0
1605275180000|2020-11-13 13:46:20|39528.25|39528.25|39528.25|39528.25|39528.25|39528.25|39528.25|39528.25|0
1605275200000|2020-11-13 13:46:40|39529.59|39529.59|39529.59|39529.59|39529.59|39529.59|39529.59|39529.59|0
1605275220000|2020-11-13 13:47:00|39528.25|39528.25|39528.25|39528.25|39528.25|39528.25|39528.25|39528.25|0
1605275230000|2020-11-13 13:47:10|39526.63|39526.63|39531.48|39531.48|39531.48|39531.48|39524.2|39524.2|0
1605275240000|2020-11-13 13:47:20|39532.82|39532.82|39535.49|39535.49|39535.49|39535.49|39532.82|39532.82|0
1605275250000|2020-11-13 13:47:30|39542.77|39542.77|39545.45|39545.45|39545.45|39545.45|39542.77|39542.77|0
1605275290000|2020-11-13 13:48:10|39559.99|39559.99|39559.99|39559.99|39559.99|39559.99|39559.99|39559.99|0
1605275300000|2020-11-13 13:48:20|39561.21|39561.21|39561.21|39561.21|39561.21|39561.21|39561.21|39561.21|0
1605275330000|2020-11-13 13:48:50|39559.87|39559.87|39559.87|39559.87|39559.87|39559.87|39559.87|39559.87|0
1605275350000|2020-11-13 13:49:10|39555.85|39555.85|39554.51|39554.51|39555.85|39555.85|39554.51|39554.51|0
1605275360000|2020-11-13 13:49:20|39555.85|39555.85|39555.85|39555.85|39555.85|39555.85|39555.85|39555.85|0
1605275440000|2020-11-13 13:50:40|39554.51|39554.51|39555.85|39555.85|39555.85|39555.85|39554.51|39554.51|0
1605275460000|2020-11-13 13:51:00|39548.58|39548.58|39548.58|39548.58|39548.58|39548.58|39548.58|39548.58|0
1605275480000|2020-11-13 13:51:20|39541.3|39541.3|39541.3|39541.3|39541.3|39541.3|39541.3|39541.3|0
1605275530000|2020-11-13 13:52:10|39534.03|39534.03|39534.03|39534.03|39534.03|39534.03|39534.03|39534.03|0
1605275540000|2020-11-13 13:52:20|39536.71|39536.71|39536.71|39536.71|39536.71|39536.71|39536.71|39536.71|0
1605275600000|2020-11-13 13:53:20|39543.98|39543.98|39543.98|39543.98|39543.98|39543.98|39543.98|39543.98|0
1605275620000|2020-11-13 13:53:40|39551.25|39551.25|39551.25|39551.25|39551.25|39551.25|39551.25|39551.25|0
1605275670000|2020-11-13 13:54:30|39559.87|39559.87|39563.88|39563.88|39563.88|39563.88|39559.87|39559.87|0
1605275770000|2020-11-13 13:56:10|39565.22|39565.22|39565.22|39565.22|39565.22|39565.22|39565.22|39565.22|0
1605275800000|2020-11-13 13:56:40|39568.46|39568.46|39568.46|39568.46|39568.46|39568.46|39568.46|39568.46|0
1605275830000|2020-11-13 13:57:10|39567.65|39567.65|39567.02|39567.02|39567.65|39567.65|39567.02|39567.02|0
1605275880000|2020-11-13 13:58:00|39566.39|39566.39|39566.39|39566.39|39566.39|39566.39|39566.39|39566.39|0
1605275890000|2020-11-13 13:58:10|39573.67|39573.67|39573.67|39573.67|39573.67|39573.67|39573.67|39573.67|0
1605275940000|2020-11-13 13:59:00|39566.39|39566.39|39569.07|39569.07|39570.41|39570.41|39566.39|39566.39|0
1605275950000|2020-11-13 13:59:10|39576.34|39576.34|39576.34|39576.34|39576.34|39576.34|39576.34|39576.34|0
1605276000000|2020-11-13 14:00:00|39569.07|39569.07|39570.41|39570.41|39570.41|39570.41|39569.07|39569.07|0
1605276010000|2020-11-13 14:00:10|39577.68|39577.68|39580.36|39580.36|39580.36|39580.36|39577.68|39577.68|0
1605276020000|2020-11-13 14:00:20|39573.08|39573.08|39573.08|39573.08|39573.08|39573.08|39573.08|39573.08|0
1605276030000|2020-11-13 14:00:30|39570.41|39570.41|39563.13|39563.13|39570.41|39570.41|39563.13|39563.13|0
1605276040000|2020-11-13 14:00:40|39555.86|39555.86|39548.59|39548.59|39555.86|39555.86|39548.59|39548.59|0
1605276130000|2020-11-13 14:02:10|39541.31|39541.31|39539.69|39539.69|39541.31|39541.31|39539.69|39539.69|0
1605276200000|2020-11-13 14:03:20|39538.36|39538.36|39539.69|39539.69|39539.69|39539.69|39538.36|39538.36|0
1605276210000|2020-11-13 14:03:30|39546.97|39546.97|39546.97|39546.97|39546.97|39546.97|39546.97|39546.97|0
1605276230000|2020-11-13 14:03:50|39554.24|39554.24|39554.24|39554.24|39554.24|39554.24|39554.24|39554.24|0
1605276260000|2020-11-13 14:04:20|39546.97|39546.97|39538.36|39538.36|39546.97|39546.97|39538.36|39538.36|0
1605276270000|2020-11-13 14:04:30|39539.69|39539.69|39539.69|39539.69|39539.69|39539.69|39539.69|39539.69|0
1605276280000|2020-11-13 14:04:40|39541.72|39541.72|39541.72|39541.72|39541.72|39541.72|39541.72|39541.72|0
1605276290000|2020-11-13 14:04:50|39534.44|39534.44|39531.77|39531.77|39534.44|39534.44|39531.77|39531.77|0
1605276300000|2020-11-13 14:05:00|39530.43|39530.43|39530.43|39530.43|39530.43|39530.43|39530.43|39530.43|0
1605276310000|2020-11-13 14:05:10|39529.09|39529.09|39529.09|39529.09|39529.09|39529.09|39529.09|39529.09|0
1605276320000|2020-11-13 14:05:20|39521.81|39521.81|39521.81|39521.81|39521.81|39521.81|39521.81|39521.81|0
1605276360000|2020-11-13 14:06:00|39529.09|39529.09|39529.09|39529.09|39529.09|39529.09|39529.09|39529.09|0
1605276370000|2020-11-13 14:06:10|39531.77|39531.77|39545.73|39545.73|39545.73|39545.73|39531.77|39531.77|0
1605276410000|2020-11-13 14:06:50|39553.01|39553.01|39553.01|39553.01|39553.01|39553.01|39553.01|39553.01|0
1605276420000|2020-11-13 14:07:00|39545.73|39545.73|39545.73|39545.73|39545.73|39545.73|39545.73|39545.73|0
1605276440000|2020-11-13 14:07:20|39543.71|39543.71|39544.52|39544.52|39544.52|39544.52|39537.25|39537.25|0
1605276450000|2020-11-13 14:07:30|39551.79|39551.79|39551.79|39551.79|39551.79|39551.79|39551.79|39551.79|0
1605276470000|2020-11-13 14:07:50|39566.34|39566.34|39566.34|39566.34|39566.34|39566.34|39566.34|39566.34|0
1605276550000|2020-11-13 14:09:10|39573.61|39573.61|39573.61|39573.61|39573.61|39573.61|39573.61|39573.61|0
1605276560000|2020-11-13 14:09:20|39574.95|39574.95|39574.95|39574.95|39574.95|39574.95|39574.95|39574.95|0
1605276610000|2020-11-13 14:10:10|39589.5|39589.5|39589.5|39589.5|39589.5|39589.5|39589.5|39589.5|0
1605276630000|2020-11-13 14:10:30|39588.16|39588.16|39586.82|39586.82|39588.16|39588.16|39586.82|39586.82|0
1605276640000|2020-11-13 14:10:40|39588.16|39588.16|39574.95|39574.95|39588.16|39588.16|39573.61|39573.61|0
1605276660000|2020-11-13 14:11:00|39567.68|39567.68|39567.68|39567.68|39567.68|39567.68|39567.68|39567.68|0
1605276700000|2020-11-13 14:11:40|39563.66|39563.66|39563.66|39563.66|39563.66|39563.66|39563.66|39563.66|0
1605276740000|2020-11-13 14:12:20|39556.39|39556.39|39556.39|39556.39|39556.39|39556.39|39556.39|39556.39|0
1605276760000|2020-11-13 14:12:40|39553.71|39553.71|39553.71|39553.71|39553.71|39553.71|39553.71|39553.71|0
1605276780000|2020-11-13 14:13:00|39552.5|39552.5|39553.31|39553.31|39553.31|39553.31|39552.5|39552.5|0
1605276880000|2020-11-13 14:14:40|39550.63|39550.63|39550.63|39550.63|39550.63|39550.63|39550.63|39550.63|0
1605276890000|2020-11-13 14:14:50|39551.97|39551.97|39551.97|39551.97|39551.97|39551.97|39551.97|39551.97|0
1605276900000|2020-11-13 14:15:00|39550.63|39550.63|39550.63|39550.63|39550.63|39550.63|39550.63|39550.63|0
1605276910000|2020-11-13 14:15:10|39543.36|39543.36|39543.36|39543.36|39543.36|39543.36|39543.36|39543.36|0
1605276960000|2020-11-13 14:16:00|39536.08|39536.08|39534.74|39534.74|39536.08|39536.08|39534.74|39534.74|0
1605276970000|2020-11-13 14:16:10|39533.41|39533.41|39540.68|39540.68|39540.68|39540.68|39533.41|39533.41|0
1605276990000|2020-11-13 14:16:30|39533.41|39533.41|39533.41|39533.41|39533.41|39533.41|39533.41|39533.41|0
1605277010000|2020-11-13 14:16:50|39532.07|39532.07|39532.07|39532.07|39532.07|39532.07|39532.07|39532.07|0
1605277050000|2020-11-13 14:17:30|39531.26|39531.26|39531.26|39531.26|39531.26|39531.26|39531.26|39531.26|0
1605277090000|2020-11-13 14:18:10|39533.94|39533.94|39533.94|39533.94|39533.94|39533.94|39533.94|39533.94|0
1605277100000|2020-11-13 14:18:20|39537.95|39537.95|39543.31|39543.31|39543.31|39543.31|39537.95|39537.95|0
1605277180000|2020-11-13 14:19:40|39541.97|39541.97|39541.97|39541.97|39541.97|39541.97|39541.97|39541.97|0
1605277190000|2020-11-13 14:19:50|39549.24|39549.24|39549.24|39549.24|39549.24|39549.24|39549.24|39549.24|0
1605277210000|2020-11-13 14:20:10|39547.9|39547.9|39547.9|39547.9|39547.9|39547.9|39547.9|39547.9|0
1605277240000|2020-11-13 14:20:40|39547.27|39547.27|39547.27|39547.27|39547.27|39547.27|39547.27|39547.27|0
1605277250000|2020-11-13 14:20:50|39549.7|39549.7|39549.7|39549.7|39549.7|39549.7|39549.7|39549.7|0
1605277260000|2020-11-13 14:21:00|39535.15|39535.15|39542.43|39542.43|39542.43|39542.43|39535.15|39535.15|0
1605277280000|2020-11-13 14:21:20|39535.15|39535.15|39535.15|39535.15|39535.15|39535.15|39535.15|39535.15|0
1605277300000|2020-11-13 14:21:40|39532.48|39532.48|39535.15|39535.15|39535.96|39535.96|39532.48|39532.48|0
1605277340000|2020-11-13 14:22:20|39527.88|39527.88|39527.88|39527.88|39527.88|39527.88|39527.88|39527.88|0
1605277370000|2020-11-13 14:22:50|39520.61|39520.61|39516.59|39516.59|39520.61|39520.61|39516.59|39516.59|0
1605277390000|2020-11-13 14:23:10|39513.91|39513.91|39513.91|39513.91|39513.91|39513.91|39513.91|39513.91|0
1605277400000|2020-11-13 14:23:20|39513.28|39513.28|39513.28|39513.28|39513.28|39513.28|39513.28|39513.28|0
1605277450000|2020-11-13 14:24:10|39511.95|39511.95|39511.95|39511.95|39511.95|39511.95|39511.95|39511.95|0
1605277470000|2020-11-13 14:24:30|39510.61|39510.61|39510.61|39510.61|39510.61|39510.61|39510.61|39510.61|0
1605277490000|2020-11-13 14:24:50|39503.33|39503.33|39503.33|39503.33|39503.33|39503.33|39503.33|39503.33|0
1605277510000|2020-11-13 14:25:10|39506.01|39506.01|39514.04|39514.04|39514.04|39514.04|39506.01|39506.01|0
1605277600000|2020-11-13 14:26:40|39521.32|39521.32|39521.32|39521.32|39521.32|39521.32|39521.32|39521.32|0
1605277610000|2020-11-13 14:26:50|39515.96|39515.96|39517.3|39517.3|39517.3|39517.3|39514.62|39514.62|0
1605277630000|2020-11-13 14:27:10|39524.57|39524.57|39531.85|39531.85|39531.85|39531.85|39524.57|39524.57|0
1605277690000|2020-11-13 14:28:10|39539.12|39539.12|39539.12|39539.12|39539.12|39539.12|39539.12|39539.12|0
1605277710000|2020-11-13 14:28:30|39540.74|39540.74|39540.74|39540.74|39540.74|39540.74|39540.74|39540.74|0
1605277740000|2020-11-13 14:29:00|39533.47|39533.47|39533.47|39533.47|39533.47|39533.47|39533.47|39533.47|0
1605277750000|2020-11-13 14:29:10|39526.19|39526.19|39519.32|39519.32|39526.19|39526.19|39518.92|39518.92|0
1605277770000|2020-11-13 14:29:30|39517.98|39517.98|39523.34|39523.34|39523.34|39523.34|39517.98|39517.98|0
1605277790000|2020-11-13 14:29:50|39522|39522|39524.68|39524.68|39524.68|39524.68|39520.66|39520.66|0
1605277800000|2020-11-13 14:30:00|39539.22|39539.22|39542.48|39542.48|39542.48|39542.48|39535.21|39535.21|0
1605277810000|2020-11-13 14:30:10|39535.21|39535.21|39527.93|39527.93|39535.21|39535.21|39527.93|39527.93|0
1605277830000|2020-11-13 14:30:30|39535.21|39535.21|39535.21|39535.21|39535.21|39535.21|39535.21|39535.21|0
1605277840000|2020-11-13 14:30:40|39542.48|39542.48|39542.48|39542.48|39542.48|39542.48|39542.48|39542.48|0
1605277850000|2020-11-13 14:30:50|39543.82|39543.82|39543.82|39543.82|39543.82|39543.82|39543.82|39543.82|0
1605277860000|2020-11-13 14:31:00|39529.27|39529.27|39522|39522|39529.27|39529.27|39522|39522|0
1605277870000|2020-11-13 14:31:10|39523.34|39523.34|39522|39522|39523.34|39523.34|39522|39522|0
1605277880000|2020-11-13 14:31:20|39517.98|39517.98|39517.98|39517.98|39517.98|39517.98|39517.98|39517.98|0
1605277890000|2020-11-13 14:31:30|39525.26|39525.26|39525.26|39525.26|39525.26|39525.26|39525.26|39525.26|0
1605277900000|2020-11-13 14:31:40|39526.6|39526.6|39526.6|39526.6|39526.6|39526.6|39526.6|39526.6|0
1605277910000|2020-11-13 14:31:50|39519.32|39519.32|39516.64|39516.64|39519.32|39519.32|39516.64|39516.64|0
1605277930000|2020-11-13 14:32:10|39509.37|39509.37|39509.37|39509.37|39509.37|39509.37|39509.37|39509.37|0
1605277990000|2020-11-13 14:33:10|39516.64|39516.64|39516.64|39516.64|39516.64|39516.64|39516.64|39516.64|0
1605278010000|2020-11-13 14:33:30|39513.97|39513.97|39513.97|39513.97|39513.97|39513.97|39513.97|39513.97|0
1605278090000|2020-11-13 14:34:50|39521.24|39521.24|39535.79|39535.79|39535.79|39535.79|39521.24|39521.24|0
1605278100000|2020-11-13 14:35:00|39533.11|39533.11|39533.11|39533.11|39533.11|39533.11|39533.11|39533.11|0
1605278110000|2020-11-13 14:35:10|39540.39|39540.39|39547.66|39547.66|39547.66|39547.66|39540.39|39540.39|0
1605278120000|2020-11-13 14:35:20|39562.21|39562.21|39554.53|39554.53|39562.21|39562.21|39554.53|39554.53|0
1605278130000|2020-11-13 14:35:30|39561.8|39561.8|39561.8|39561.8|39561.8|39561.8|39561.8|39561.8|0
1605278140000|2020-11-13 14:35:40|39554.53|39554.53|39539.98|39539.98|39554.53|39554.53|39539.98|39539.98|0
1605278160000|2020-11-13 14:36:00|39532.71|39532.71|39518.16|39518.16|39532.71|39532.71|39518.16|39518.16|0
1605278180000|2020-11-13 14:36:20|39525.43|39525.43|39532.71|39532.71|39532.71|39532.71|39525.43|39525.43|0
1605278220000|2020-11-13 14:37:00|39525.43|39525.43|39525.43|39525.43|39525.43|39525.43|39525.43|39525.43|0
1605278230000|2020-11-13 14:37:10|39526.77|39526.77|39532.13|39532.13|39532.13|39532.13|39526.77|39526.77|0
1605278250000|2020-11-13 14:37:30|39539.4|39539.4|39532.13|39532.13|39539.4|39539.4|39532.13|39532.13|0
1605278260000|2020-11-13 14:37:40|39546.67|39546.67|39539.4|39539.4|39546.67|39546.67|39539.4|39539.4|0
1605278270000|2020-11-13 14:37:50|39546.67|39546.67|39553.95|39553.95|39553.95|39553.95|39546.67|39546.67|0
1605278290000|2020-11-13 14:38:10|39546.67|39546.67|39539.4|39539.4|39546.67|39546.67|39539.4|39539.4|0
1605278350000|2020-11-13 14:39:10|39532.13|39532.13|39532.13|39532.13|39532.13|39532.13|39532.13|39532.13|0
1605278370000|2020-11-13 14:39:30|39524.85|39524.85|39524.85|39524.85|39524.85|39524.85|39524.85|39524.85|0
1605278410000|2020-11-13 14:40:10|39532.13|39532.13|39532.13|39532.13|39532.13|39532.13|39532.13|39532.13|0
1605278440000|2020-11-13 14:40:40|39524.85|39524.85|39524.85|39524.85|39524.85|39524.85|39524.85|39524.85|0
1605278450000|2020-11-13 14:40:50|39527.53|39527.53|39527.53|39527.53|39527.53|39527.53|39527.53|39527.53|0
1605278460000|2020-11-13 14:41:00|39534.8|39534.8|39534.8|39534.8|39534.8|39534.8|39534.8|39534.8|0
1605278470000|2020-11-13 14:41:10|39542.08|39542.08|39542.08|39542.08|39542.08|39542.08|39542.08|39542.08|0
1605278490000|2020-11-13 14:41:30|39534.8|39534.8|39534.8|39534.8|39542.08|39542.08|39534.8|39534.8|0
1605278510000|2020-11-13 14:41:50|39527.53|39527.53|39527.53|39527.53|39527.53|39527.53|39527.53|39527.53|0
1605278520000|2020-11-13 14:42:00|39526.19|39526.19|39542|39542|39542|39542|39526.19|39526.19|0
1605278530000|2020-11-13 14:42:10|39543.33|39543.33|39528.79|39528.79|39543.33|39543.33|39528.79|39528.79|0
1605278550000|2020-11-13 14:42:30|39527.45|39527.45|39527.45|39527.45|39527.45|39527.45|39527.45|39527.45|0
1605278570000|2020-11-13 14:42:50|39534.72|39534.72|39534.72|39534.72|39534.72|39534.72|39534.72|39534.72|0
1605278580000|2020-11-13 14:43:00|39542|39542|39542|39542|39542|39542|39542|39542|0
1605278600000|2020-11-13 14:43:20|39539.32|39539.32|39539.32|39539.32|39539.32|39539.32|39539.32|39539.32|0
1605278620000|2020-11-13 14:43:40|39540.66|39540.66|39540.66|39540.66|39540.66|39540.66|39540.66|39540.66|0
1605278630000|2020-11-13 14:43:50|39539.32|39539.32|39539.32|39539.32|39539.32|39539.32|39539.32|39539.32|0
1605278640000|2020-11-13 14:44:00|39532.04|39532.04|39522.09|39522.09|39539.32|39539.32|39522.09|39522.09|0
1605278670000|2020-11-13 14:44:30|39514.82|39514.82|39522.09|39522.09|39522.09|39522.09|39514.82|39514.82|0
1605278700000|2020-11-13 14:45:00|39529.37|39529.37|39536.64|39536.64|39536.64|39536.64|39529.37|39529.37|0
1605278710000|2020-11-13 14:45:10|39543.91|39543.91|39543.91|39543.91|39543.91|39543.91|39543.91|39543.91|0
1605278760000|2020-11-13 14:46:00|39545.25|39545.25|39537.98|39537.98|39545.25|39545.25|39537.98|39537.98|0
1605278790000|2020-11-13 14:46:30|39545.25|39545.25|39552.53|39552.53|39552.53|39552.53|39545.25|39545.25|0
1605278810000|2020-11-13 14:46:50|39554.55|39554.55|39554.55|39554.55|39554.55|39554.55|39554.55|39554.55|0
1605278830000|2020-11-13 14:47:10|39555.89|39555.89|39555.89|39555.89|39555.89|39555.89|39555.89|39555.89|0
1605278850000|2020-11-13 14:47:30|39563.16|39563.16|39563.16|39563.16|39563.16|39563.16|39563.16|39563.16|0
1605278880000|2020-11-13 14:48:00|39577.71|39577.71|39577.71|39577.71|39577.71|39577.71|39577.71|39577.71|0
1605278890000|2020-11-13 14:48:10|39570.44|39570.44|39570.44|39570.44|39570.44|39570.44|39570.44|39570.44|0
1605278900000|2020-11-13 14:48:20|39563.16|39563.16|39563.16|39563.16|39563.16|39563.16|39563.16|39563.16|0
1605278930000|2020-11-13 14:48:50|39563.97|39563.97|39563.97|39563.97|39563.97|39563.97|39563.97|39563.97|0
1605278940000|2020-11-13 14:49:00|39561.29|39561.29|39561.29|39561.29|39561.29|39561.29|39561.29|39561.29|0
1605278960000|2020-11-13 14:49:20|39554.02|39554.02|39554.02|39554.02|39554.02|39554.02|39554.02|39554.02|0
1605278980000|2020-11-13 14:49:40|39559.28|39559.28|39552|39552|39559.28|39559.28|39552|39552|0
1605278990000|2020-11-13 14:49:50|39554.83|39554.83|39554.83|39554.83|39554.83|39554.83|39554.83|39554.83|0
1605279000000|2020-11-13 14:50:00|39558.85|39558.85|39558.85|39558.85|39558.85|39558.85|39558.85|39558.85|0
1605279010000|2020-11-13 14:50:10|39558.44|39558.44|39549.15|39549.15|39558.44|39558.44|39549.15|39549.15|0
1605279030000|2020-11-13 14:50:30|39545.91|39545.91|39542.68|39542.68|39545.91|39545.91|39542.68|39542.68|0
1605279040000|2020-11-13 14:50:40|39549.95|39549.95|39549.95|39549.95|39549.95|39549.95|39549.95|39549.95|0
1605279060000|2020-11-13 14:51:00|39548.33|39548.33|39548.33|39548.33|39548.33|39548.33|39548.33|39548.33|0
1605279070000|2020-11-13 14:51:10|39541.06|39541.06|39543.74|39543.74|39543.74|39543.74|39541.06|39541.06|0
1605279080000|2020-11-13 14:51:20|39536.46|39536.46|39536.46|39536.46|39536.46|39536.46|39536.46|39536.46|0
1605279090000|2020-11-13 14:51:30|39529.19|39529.19|39529.19|39529.19|39529.19|39529.19|39529.19|39529.19|0
1605279130000|2020-11-13 14:52:10|39520.58|39520.58|39527.85|39527.85|39527.85|39527.85|39520.58|39520.58|0
1605279140000|2020-11-13 14:52:20|39526.51|39526.51|39527.85|39527.85|39527.85|39527.85|39526.51|39526.51|0
1605279160000|2020-11-13 14:52:40|39535.13|39535.13|39535.13|39535.13|39542.4|39542.4|39535.13|39535.13|0
1605279170000|2020-11-13 14:52:50|39536.46|39536.46|39543.74|39543.74|39543.74|39543.74|39536.46|39536.46|0
1605279190000|2020-11-13 14:53:10|39536.46|39536.46|39543.74|39543.74|39543.74|39543.74|39536.46|39536.46|0
1605279210000|2020-11-13 14:53:30|39536.46|39536.46|39536.46|39536.46|39536.46|39536.46|39536.46|39536.46|0
1605279240000|2020-11-13 14:54:00|39543.74|39543.74|39558.29|39558.29|39558.29|39558.29|39543.74|39543.74|0
1605279260000|2020-11-13 14:54:20|39559.62|39559.62|39566.9|39566.9|39566.9|39566.9|39559.62|39559.62|0
1605279290000|2020-11-13 14:54:50|39559.62|39559.62|39563.64|39563.64|39563.64|39563.64|39559.62|39559.62|0
1605279300000|2020-11-13 14:55:00|39570.91|39570.91|39578.19|39578.19|39578.19|39578.19|39570.91|39570.91|0
1605279310000|2020-11-13 14:55:10|39577.56|39577.56|39577.56|39577.56|39577.56|39577.56|39577.56|39577.56|0
1605279330000|2020-11-13 14:55:30|39584.83|39584.83|39584.83|39584.83|39584.83|39584.83|39584.83|39584.83|0
1605279340000|2020-11-13 14:55:40|39586.17|39586.17|39586.17|39586.17|39586.17|39586.17|39586.17|39586.17|0
1605279380000|2020-11-13 14:56:20|39588.85|39588.85|39588.85|39588.85|39588.85|39588.85|39588.85|39588.85|0
1605279390000|2020-11-13 14:56:30|39603.4|39603.4|39612.01|39612.01|39612.01|39612.01|39603.4|39603.4|0
1605279410000|2020-11-13 14:56:50|39610.67|39610.67|39625.22|39625.22|39625.22|39625.22|39610.67|39610.67|0
1605279420000|2020-11-13 14:57:00|39610.67|39610.67|39610.67|39610.67|39610.67|39610.67|39609.33|39609.33|0
1605279430000|2020-11-13 14:57:10|39603.4|39603.4|39603.4|39603.4|39603.4|39603.4|39603.4|39603.4|0
1605279440000|2020-11-13 14:57:20|39596.12|39596.12|39596.12|39596.12|39596.12|39596.12|39596.12|39596.12|0
1605279460000|2020-11-13 14:57:40|39603.4|39603.4|39614.69|39614.69|39614.69|39614.69|39603.4|39603.4|0
1605279500000|2020-11-13 14:58:20|39607.41|39607.41|39600.14|39600.14|39607.41|39607.41|39600.14|39600.14|0
1605279510000|2020-11-13 14:58:30|39601.48|39601.48|39594.2|39594.2|39601.48|39601.48|39594.2|39594.2|0
1605279520000|2020-11-13 14:58:40|39586.93|39586.93|39588.27|39588.27|39588.27|39588.27|39586.93|39586.93|0
1605279530000|2020-11-13 14:58:50|39587.46|39587.46|39586.65|39586.65|39587.46|39587.46|39586.65|39586.65|0
1605279540000|2020-11-13 14:59:00|39593.93|39593.93|39593.93|39593.93|39593.93|39593.93|39593.93|39593.93|0
1605279560000|2020-11-13 14:59:20|39586.65|39586.65|39601.2|39601.2|39601.2|39601.2|39586.65|39586.65|0
1605279570000|2020-11-13 14:59:30|39586.65|39586.65|39608.47|39608.47|39608.47|39608.47|39586.65|39586.65|0
1605279580000|2020-11-13 14:59:40|39615.75|39615.75|39608.47|39608.47|39615.75|39615.75|39608.47|39608.47|0
1605279590000|2020-11-13 14:59:50|39623.02|39623.02|39623.02|39623.02|39623.02|39623.02|39623.02|39623.02|0
1605279600000|2020-11-13 15:00:00|39608.47|39608.47|39608.47|39608.47|39608.47|39608.47|39608.47|39608.47|0
1605279610000|2020-11-13 15:00:10|39601.2|39601.2|39617.77|39617.77|39617.77|39617.77|39600.39|39600.39|0
1605279620000|2020-11-13 15:00:20|39603.22|39603.22|39597.87|39597.87|39603.22|39603.22|39597.87|39597.87|0
1605279630000|2020-11-13 15:00:30|39601.91|39601.91|39603.25|39603.25|39603.25|39603.25|39601.91|39601.91|0
1605279640000|2020-11-13 15:00:40|39595.97|39595.97|39595.97|39595.97|39595.97|39595.97|39595.97|39595.97|0
1605279650000|2020-11-13 15:00:50|39588.7|39588.7|39588.7|39588.7|39588.7|39588.7|39588.7|39588.7|0
1605279660000|2020-11-13 15:01:00|39610.52|39610.52|39593.3|39593.3|39610.52|39610.52|39593.3|39593.3|0
1605279680000|2020-11-13 15:01:20|39586.02|39586.02|39583.35|39583.35|39586.02|39586.02|39583.35|39583.35|0
1605279690000|2020-11-13 15:01:30|39590.62|39590.62|39597.89|39597.89|39597.89|39597.89|39590.62|39590.62|0
1605279700000|2020-11-13 15:01:40|39583.35|39583.35|39583.35|39583.35|39583.35|39583.35|39583.35|39583.35|0
1605279720000|2020-11-13 15:02:00|39590.62|39590.62|39590.62|39590.62|39590.62|39590.62|39590.62|39590.62|0
1605279730000|2020-11-13 15:02:10|39576.07|39576.07|39576.07|39576.07|39576.07|39576.07|39576.07|39576.07|0
1605279740000|2020-11-13 15:02:20|39568.8|39568.8|39576.07|39576.07|39576.07|39576.07|39568.8|39568.8|0
1605279750000|2020-11-13 15:02:30|39572.06|39572.06|39572.06|39572.06|39572.06|39572.06|39572.06|39572.06|0
1605279760000|2020-11-13 15:02:40|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|0
1605279770000|2020-11-13 15:02:50|39572.06|39572.06|39564.78|39564.78|39572.06|39572.06|39564.78|39564.78|0
1605279790000|2020-11-13 15:03:10|39572.06|39572.06|39573.4|39573.4|39573.4|39573.4|39572.06|39572.06|0
1605279810000|2020-11-13 15:03:30|39572.06|39572.06|39572.06|39572.06|39572.06|39572.06|39572.06|39572.06|0
1605279820000|2020-11-13 15:03:40|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|0
1605279850000|2020-11-13 15:04:10|39577.99|39577.99|39577.99|39577.99|39577.99|39577.99|39577.99|39577.99|0
1605279860000|2020-11-13 15:04:20|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|39579.33|0
1605279870000|2020-11-13 15:04:30|39572.06|39572.06|39563.44|39563.44|39572.06|39572.06|39563.44|39563.44|0
1605279880000|2020-11-13 15:04:40|39562.11|39562.11|39563.44|39563.44|39563.44|39563.44|39562.11|39562.11|0
1605279890000|2020-11-13 15:04:50|39570.72|39570.72|39570.72|39570.72|39570.72|39570.72|39570.72|39570.72|0
1605279900000|2020-11-13 15:05:00|39556.17|39556.17|39558.77|39558.77|39558.77|39558.77|39556.17|39556.17|0
1605279920000|2020-11-13 15:05:20|39557.43|39557.43|39557.43|39557.43|39557.43|39557.43|39557.43|39557.43|0
1605279950000|2020-11-13 15:05:50|39564.7|39564.7|39564.7|39564.7|39564.7|39564.7|39564.7|39564.7|0
1605279960000|2020-11-13 15:06:00|39563.44|39563.44|39556.17|39556.17|39563.44|39563.44|39556.17|39556.17|0
1605279970000|2020-11-13 15:06:10|39548.9|39548.9|39548.9|39548.9|39548.9|39548.9|39548.9|39548.9|0
1605280010000|2020-11-13 15:06:50|39550.24|39550.24|39548.9|39548.9|39550.24|39550.24|39548.9|39548.9|0
1605280050000|2020-11-13 15:07:30|39556.17|39556.17|39556.17|39556.17|39563.44|39563.44|39556.17|39556.17|0
1605280080000|2020-11-13 15:08:00|39558.85|39558.85|39558.85|39558.85|39558.85|39558.85|39558.85|39558.85|0
1605280090000|2020-11-13 15:08:10|39551.57|39551.57|39544.3|39544.3|39551.57|39551.57|39544.3|39544.3|0
1605280110000|2020-11-13 15:08:30|39551.57|39551.57|39544.3|39544.3|39551.57|39551.57|39544.3|39544.3|0
1605280130000|2020-11-13 15:08:50|39537.03|39537.03|39537.03|39537.03|39537.03|39537.03|39537.03|39537.03|0
1605280160000|2020-11-13 15:09:20|39538.36|39538.36|39538.36|39538.36|39538.36|39538.36|39538.36|39538.36|0
1605280200000|2020-11-13 15:10:00|39537.03|39537.03|39537.03|39537.03|39537.03|39537.03|39537.03|39537.03|0
1605280210000|2020-11-13 15:10:10|39544.3|39544.3|39544.3|39544.3|39544.3|39544.3|39544.3|39544.3|0
1605280220000|2020-11-13 15:10:20|39541.62|39541.62|39541.62|39541.62|39541.62|39541.62|39541.62|39541.62|0
1605280240000|2020-11-13 15:10:40|39550.24|39550.24|39550.24|39550.24|39550.24|39550.24|39550.24|39550.24|0
1605280250000|2020-11-13 15:10:50|39557.51|39557.51|39557.51|39557.51|39557.51|39557.51|39557.51|39557.51|0
1605280260000|2020-11-13 15:11:00|39550.24|39550.24|39548.9|39548.9|39550.24|39550.24|39548.9|39548.9|0
1605280280000|2020-11-13 15:11:20|39541.62|39541.62|39541.62|39541.62|39541.62|39541.62|39534.35|39534.35|0
1605280290000|2020-11-13 15:11:30|39534.35|39534.35|39534.35|39534.35|39534.35|39534.35|39534.35|39534.35|0
1605280300000|2020-11-13 15:11:40|39527.07|39527.07|39527.07|39527.07|39527.07|39527.07|39527.07|39527.07|0
1605280320000|2020-11-13 15:12:00|39525.74|39525.74|39524.4|39524.4|39525.74|39525.74|39524.4|39524.4|0
1605280340000|2020-11-13 15:12:20|39538.95|39538.95|39540.28|39540.28|39541.62|39541.62|39538.95|39538.95|0
1605280350000|2020-11-13 15:12:30|39547.56|39547.56|39547.56|39547.56|39547.56|39547.56|39547.56|39547.56|0
1605280380000|2020-11-13 15:13:00|39562.11|39562.11|39566.12|39566.12|39566.12|39566.12|39562.11|39562.11|0
1605280410000|2020-11-13 15:13:30|39580.67|39580.67|39579.33|39579.33|39580.67|39580.67|39579.33|39579.33|0
1605280420000|2020-11-13 15:13:40|39577.99|39577.99|39575.31|39575.31|39577.99|39577.99|39575.31|39575.31|0
1605280430000|2020-11-13 15:13:50|39582.59|39582.59|39582.59|39582.59|39582.59|39582.59|39582.59|39582.59|0
1605280480000|2020-11-13 15:14:40|39597.14|39597.14|39597.14|39597.14|39597.14|39597.14|39597.14|39597.14|0
1605280490000|2020-11-13 15:14:50|39589.86|39589.86|39589.86|39589.86|39589.86|39589.86|39589.86|39589.86|0
1605280500000|2020-11-13 15:15:00|39591.2|39591.2|39589.86|39589.86|39591.2|39591.2|39589.86|39589.86|0
1605280530000|2020-11-13 15:15:30|39587.19|39587.19|39573.98|39573.98|39588.52|39588.52|39573.98|39573.98|0
1605280540000|2020-11-13 15:15:40|39588.52|39588.52|39595.8|39595.8|39595.8|39595.8|39588.52|39588.52|0
1605280560000|2020-11-13 15:16:00|39588.52|39588.52|39584.51|39584.51|39588.52|39588.52|39584.51|39584.51|0
1605280580000|2020-11-13 15:16:20|39585.85|39585.85|39587.19|39587.19|39587.19|39587.19|39585.85|39585.85|0
1605280590000|2020-11-13 15:16:30|39579.91|39579.91|39579.91|39579.91|39579.91|39579.91|39579.91|39579.91|0
1605280600000|2020-11-13 15:16:40|39581.25|39581.25|39581.25|39581.25|39581.25|39581.25|39581.25|39581.25|0
1605280620000|2020-11-13 15:17:00|39573.98|39573.98|39573.98|39573.98|39573.98|39573.98|39573.98|39573.98|0
1605280630000|2020-11-13 15:17:10|39572.64|39572.64|39572.64|39572.64|39572.64|39572.64|39565.36|39565.36|0
1605280640000|2020-11-13 15:17:20|39565.36|39565.36|39565.36|39565.36|39565.36|39565.36|39565.36|39565.36|0
1605280660000|2020-11-13 15:17:40|39564.03|39564.03|39564.03|39564.03|39564.03|39564.03|39564.03|39564.03|0
1605280680000|2020-11-13 15:18:00|39565.36|39565.36|39572.64|39572.64|39572.64|39572.64|39565.36|39565.36|0
1605280690000|2020-11-13 15:18:10|39573.98|39573.98|39581.25|39581.25|39581.25|39581.25|39573.98|39573.98|0
1605280700000|2020-11-13 15:18:20|39579.91|39579.91|39572.64|39572.64|39579.91|39579.91|39572.64|39572.64|0
1605280710000|2020-11-13 15:18:30|39579.91|39579.91|39579.91|39579.91|39579.91|39579.91|39579.91|39579.91|0
1605280720000|2020-11-13 15:18:40|39572.64|39572.64|39572.64|39572.64|39572.64|39572.64|39572.64|39572.64|0
1605280730000|2020-11-13 15:18:50|39569.96|39569.96|39569.96|39569.96|39569.96|39569.96|39569.96|39569.96|0
1605280740000|2020-11-13 15:19:00|39562.69|39562.69|39560.01|39560.01|39562.69|39562.69|39560.01|39560.01|0
1605280750000|2020-11-13 15:19:10|39545.46|39545.46|39545.46|39545.46|39545.46|39545.46|39545.46|39545.46|0
1605280760000|2020-11-13 15:19:20|39552.74|39552.74|39552.74|39552.74|39552.74|39552.74|39552.74|39552.74|0
1605280770000|2020-11-13 15:19:30|39545.46|39545.46|39545.46|39545.46|39545.46|39545.46|39545.46|39545.46|0
1605280800000|2020-11-13 15:20:00|39560.01|39560.01|39560.64|39560.64|39560.64|39560.64|39560.01|39560.01|0
1605280820000|2020-11-13 15:20:20|39567.91|39567.91|39567.91|39567.91|39567.91|39567.91|39567.91|39567.91|0
1605280830000|2020-11-13 15:20:30|39575.19|39575.19|39575.19|39575.19|39575.19|39575.19|39575.19|39575.19|0
1605280850000|2020-11-13 15:20:50|39572.76|39572.76|39572.76|39572.76|39572.76|39572.76|39572.76|39572.76|0
1605280870000|2020-11-13 15:21:10|39580.03|39580.03|39580.03|39580.03|39580.03|39580.03|39580.03|39580.03|0
1605280920000|2020-11-13 15:22:00|39565.49|39565.49|39556.87|39556.87|39565.49|39565.49|39556.87|39556.87|0
1605280940000|2020-11-13 15:22:20|39555.53|39555.53|39555.53|39555.53|39555.53|39555.53|39555.53|39555.53|0
1605280970000|2020-11-13 15:22:50|39556.87|39556.87|39556.87|39556.87|39556.87|39556.87|39556.87|39556.87|0
1605280980000|2020-11-13 15:23:00|39558.21|39558.21|39558.21|39558.21|39558.21|39558.21|39558.21|39558.21|0
1605280990000|2020-11-13 15:23:10|39550.94|39550.94|39552.28|39552.28|39552.28|39552.28|39550.94|39550.94|0
1605281050000|2020-11-13 15:24:10|39545|39545|39553.61|39553.61|39553.61|39553.61|39545|39545|0
1605281060000|2020-11-13 15:24:20|39554.95|39554.95|39554.95|39554.95|39554.95|39554.95|39554.95|39554.95|0
1605281080000|2020-11-13 15:24:40|39547.68|39547.68|39540.41|39540.41|39547.68|39547.68|39540.41|39540.41|0
1605281090000|2020-11-13 15:24:50|39539.07|39539.07|39539.07|39539.07|39539.07|39539.07|39539.07|39539.07|0
1605281130000|2020-11-13 15:25:30|39546.34|39546.34|39552|39552|39554.95|39554.95|39546.34|39546.34|0
1605281140000|2020-11-13 15:25:40|39551.59|39551.59|39549.17|39549.17|39551.59|39551.59|39549.17|39549.17|0
1605281200000|2020-11-13 15:26:40|39556.44|39556.44|39556.44|39556.44|39556.44|39556.44|39556.44|39556.44|0
1605281220000|2020-11-13 15:27:00|39549.17|39549.17|39541.89|39541.89|39549.17|39549.17|39541.89|39541.89|0
1605281230000|2020-11-13 15:27:10|39534.62|39534.62|39527.35|39527.35|39534.62|39534.62|39527.35|39527.35|0
1605281250000|2020-11-13 15:27:30|39528.68|39528.68|39528.68|39528.68|39528.68|39528.68|39528.68|39528.68|0
1605281260000|2020-11-13 15:27:40|39535.96|39535.96|39535.96|39535.96|39535.96|39535.96|39535.96|39535.96|0
1605281280000|2020-11-13 15:28:00|39537.3|39537.3|39537.3|39537.3|39537.3|39537.3|39537.3|39537.3|0
1605281300000|2020-11-13 15:28:20|39544.57|39544.57|39537.3|39537.3|39544.57|39544.57|39537.3|39537.3|0
1605281310000|2020-11-13 15:28:30|39530.02|39530.02|39537.3|39537.3|39537.3|39537.3|39530.02|39530.02|0
1605281410000|2020-11-13 15:30:10|39538.63|39538.63|39535.96|39535.96|39538.63|39538.63|39535.96|39535.96|0
1605281420000|2020-11-13 15:30:20|39534.62|39534.62|39534.62|39534.62|39534.62|39534.62|39534.62|39534.62|0
1605281440000|2020-11-13 15:30:40|39535.96|39535.96|39535.96|39535.96|39535.96|39535.96|39535.96|39535.96|0
1605281450000|2020-11-13 15:30:50|39528.68|39528.68|39528.68|39528.68|39528.68|39528.68|39528.68|39528.68|0
1605281460000|2020-11-13 15:31:00|39521.41|39521.41|39518.73|39518.73|39521.41|39521.41|39518.73|39518.73|0
1605281470000|2020-11-13 15:31:10|39517.39|39517.39|39517.39|39517.39|39517.39|39517.39|39517.39|39517.39|0
1605281480000|2020-11-13 15:31:20|39516.06|39516.06|39516.06|39516.06|39516.06|39516.06|39516.06|39516.06|0
1605281490000|2020-11-13 15:31:30|39523.33|39523.33|39523.33|39523.33|39523.33|39523.33|39523.33|39523.33|0
1605281510000|2020-11-13 15:31:50|39530.6|39530.6|39530.6|39530.6|39530.6|39530.6|39530.6|39530.6|0
1605281530000|2020-11-13 15:32:10|39527.93|39527.93|39530.6|39530.6|39530.6|39530.6|39527.93|39527.93|0
1605281540000|2020-11-13 15:32:20|39545.15|39545.15|39545.15|39545.15|39545.15|39545.15|39545.15|39545.15|0
1605281550000|2020-11-13 15:32:30|39546.49|39546.49|39546.49|39546.49|39546.49|39546.49|39546.49|39546.49|0
1605281560000|2020-11-13 15:32:40|39545.15|39545.15|39545.15|39545.15|39545.15|39545.15|39545.15|39545.15|0
1605281600000|2020-11-13 15:33:20|39552.42|39552.42|39561.04|39561.04|39561.04|39561.04|39552.42|39552.42|0
1605281630000|2020-11-13 15:33:50|39559.7|39559.7|39545.15|39545.15|39559.7|39559.7|39545.15|39545.15|0
1605281640000|2020-11-13 15:34:00|39552.42|39552.42|39552.42|39552.42|39552.42|39552.42|39552.42|39552.42|0
1605281670000|2020-11-13 15:34:30|39553.05|39553.05|39560.33|39560.33|39560.33|39560.33|39553.05|39553.05|0
1605281690000|2020-11-13 15:34:50|39563|39563|39563|39563|39563|39563|39563|39563|0
1605281700000|2020-11-13 15:35:00|39562.38|39562.38|39562.38|39562.38|39562.38|39562.38|39562.38|39562.38|0
1605281710000|2020-11-13 15:35:10|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|0
1605281720000|2020-11-13 15:35:20|39547.83|39547.83|39547.83|39547.83|39547.83|39547.83|39547.83|39547.83|0
1605281730000|2020-11-13 15:35:30|39540.55|39540.55|39547.83|39547.83|39547.83|39547.83|39540.55|39540.55|0
1605281740000|2020-11-13 15:35:40|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|0
1605281760000|2020-11-13 15:36:00|39551.09|39551.09|39551.09|39551.09|39551.09|39551.09|39551.09|39551.09|0
1605281770000|2020-11-13 15:36:10|39543.81|39543.81|39543.81|39543.81|39543.81|39543.81|39543.81|39543.81|0
1605281780000|2020-11-13 15:36:20|39536.54|39536.54|39543.81|39543.81|39543.81|39543.81|39536.54|39536.54|0
1605281830000|2020-11-13 15:37:10|39546.49|39546.49|39546.49|39546.49|39546.49|39546.49|39546.49|39546.49|0
1605281840000|2020-11-13 15:37:20|39539.22|39539.22|39539.22|39539.22|39539.22|39539.22|39539.22|39539.22|0
1605281850000|2020-11-13 15:37:30|39555.1|39555.1|39569.65|39569.65|39569.65|39569.65|39555.1|39555.1|0
1605281880000|2020-11-13 15:38:00|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|39555.1|0
1605281890000|2020-11-13 15:38:10|39569.65|39569.65|39576.92|39576.92|39576.92|39576.92|39569.65|39569.65|0
1605281900000|2020-11-13 15:38:20|39569.65|39569.65|39568.31|39568.31|39576.92|39576.92|39568.31|39568.31|0
1605281910000|2020-11-13 15:38:30|39561.04|39561.04|39561.04|39561.04|39575.59|39575.59|39561.04|39561.04|0
1605281920000|2020-11-13 15:38:40|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|39559.7|0
1605281930000|2020-11-13 15:38:50|39566.97|39566.97|39568.31|39568.31|39568.31|39568.31|39566.97|39566.97|0
1605281940000|2020-11-13 15:39:00|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|39575.59|0
1605281950000|2020-11-13 15:39:10|39576.39|39576.39|39574.12|39574.12|39576.8|39576.8|39574.12|39574.12|0
1605281980000|2020-11-13 15:39:40|39581.39|39581.39|39581.39|39581.39|39581.39|39581.39|39581.39|39581.39|0
1605281990000|2020-11-13 15:39:50|39582.73|39582.73|39582.73|39582.73|39582.73|39582.73|39582.73|39582.73|0
1605282000000|2020-11-13 15:40:00|39575.46|39575.46|39575.46|39575.46|39575.46|39575.46|39575.46|39575.46|0
1605282060000|2020-11-13 15:41:00|39568.19|39568.19|39568.19|39568.19|39568.19|39568.19|39568.19|39568.19|0
1605282070000|2020-11-13 15:41:10|39575.46|39575.46|39582.73|39582.73|39582.73|39582.73|39575.46|39575.46|0
1605282090000|2020-11-13 15:41:30|39590.01|39590.01|39588.67|39588.67|39590.01|39590.01|39588.67|39588.67|0
1605282100000|2020-11-13 15:41:40|39581.39|39581.39|39592.68|39592.68|39592.68|39592.68|39581.39|39581.39|0
1605282110000|2020-11-13 15:41:50|39585.41|39585.41|39585.41|39585.41|39585.41|39585.41|39585.41|39585.41|0
1605282180000|2020-11-13 15:43:00|39588.09|39588.09|39588.09|39588.09|39588.09|39588.09|39588.09|39588.09|0
1605282200000|2020-11-13 15:43:20|39609.91|39609.91|39609.91|39609.91|39609.91|39609.91|39609.91|39609.91|0
1605282220000|2020-11-13 15:43:40|39608.57|39608.57|39598.62|39598.62|39608.57|39608.57|39598.62|39598.62|0
1605282280000|2020-11-13 15:44:40|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|0
1605282310000|2020-11-13 15:45:10|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|0
1605282320000|2020-11-13 15:45:20|39589.6|39589.6|39590.94|39590.94|39590.94|39590.94|39589.6|39589.6|0
1605282360000|2020-11-13 15:46:00|39589.6|39589.6|39589.6|39589.6|39589.6|39589.6|39589.6|39589.6|0
1605282370000|2020-11-13 15:46:10|39582.33|39582.33|39582.33|39582.33|39582.33|39582.33|39582.33|39582.33|0
1605282390000|2020-11-13 15:46:30|39589.6|39589.6|39589.6|39589.6|39589.6|39589.6|39589.6|39589.6|0
1605282400000|2020-11-13 15:46:40|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|0
1605282410000|2020-11-13 15:46:50|39591.57|39591.57|39591.57|39591.57|39591.57|39591.57|39591.57|39591.57|0
1605282430000|2020-11-13 15:47:10|39584.3|39584.3|39584.3|39584.3|39584.3|39584.3|39584.3|39584.3|0
1605282460000|2020-11-13 15:47:40|39577.02|39577.02|39577.02|39577.02|39577.02|39577.02|39577.02|39577.02|0
1605282470000|2020-11-13 15:47:50|39575.68|39575.68|39575.68|39575.68|39575.68|39575.68|39575.68|39575.68|0
1605282480000|2020-11-13 15:48:00|39575.06|39575.06|39575.06|39575.06|39575.06|39575.06|39575.06|39575.06|0
1605282500000|2020-11-13 15:48:20|39576.39|39576.39|39577.73|39577.73|39577.73|39577.73|39576.39|39576.39|0
1605282560000|2020-11-13 15:49:20|39573.72|39573.72|39573.72|39573.72|39573.72|39573.72|39573.72|39573.72|0
1605282570000|2020-11-13 15:49:30|39580.99|39580.99|39580.99|39580.99|39580.99|39580.99|39580.99|39580.99|0
1605282610000|2020-11-13 15:50:10|39588.26|39588.26|39588.26|39588.26|39588.26|39588.26|39588.26|39588.26|0
1605282670000|2020-11-13 15:51:10|39586.93|39586.93|39586.93|39586.93|39586.93|39586.93|39586.93|39586.93|0
1605282680000|2020-11-13 15:51:20|39579.65|39579.65|39571.04|39571.04|39579.65|39579.65|39571.04|39571.04|0
1605282700000|2020-11-13 15:51:40|39563.77|39563.77|39563.77|39563.77|39563.77|39563.77|39563.77|39563.77|0
1605282750000|2020-11-13 15:52:30|39561.09|39561.09|39561.09|39561.09|39561.09|39561.09|39561.09|39561.09|0
1605282790000|2020-11-13 15:53:10|39553.81|39553.81|39553.81|39553.81|39553.81|39553.81|39553.81|39553.81|0
1605282800000|2020-11-13 15:53:20|39568.36|39568.36|39568.36|39568.36|39568.36|39568.36|39568.36|39568.36|0
1605282870000|2020-11-13 15:54:30|39569.7|39569.7|39569.7|39569.7|39569.7|39569.7|39569.7|39569.7|0
1605282910000|2020-11-13 15:55:10|39571.04|39571.04|39571.04|39571.04|39571.04|39571.04|39571.04|39571.04|0
1605282920000|2020-11-13 15:55:20|39578.31|39578.31|39585.59|39585.59|39585.59|39585.59|39578.31|39578.31|0
1605282930000|2020-11-13 15:55:30|39584.25|39584.25|39584.25|39584.25|39584.25|39584.25|39584.25|39584.25|0
1605282950000|2020-11-13 15:55:50|39591.52|39591.52|39591.52|39591.52|39591.52|39591.52|39591.52|39591.52|0
1605282990000|2020-11-13 15:56:30|39592.86|39592.86|39592.86|39592.86|39592.86|39592.86|39592.86|39592.86|0
1605283000000|2020-11-13 15:56:40|39591.52|39591.52|39584.25|39584.25|39591.52|39591.52|39584.25|39584.25|0
1605283020000|2020-11-13 15:57:00|39575.64|39575.64|39575.64|39575.64|39575.64|39575.64|39575.64|39575.64|0
1605283030000|2020-11-13 15:57:10|39568.36|39568.36|39568.36|39568.36|39568.36|39568.36|39568.36|39568.36|0
1605283040000|2020-11-13 15:57:20|39582.91|39582.91|39590.18|39590.18|39590.18|39590.18|39582.91|39582.91|0
1605283050000|2020-11-13 15:57:30|39597.46|39597.46|39596.12|39596.12|39597.46|39597.46|39596.12|39596.12|0
1605283060000|2020-11-13 15:57:40|39597.46|39597.46|39597.46|39597.46|39597.46|39597.46|39597.46|39597.46|0
1605283070000|2020-11-13 15:57:50|39598.8|39598.8|39598.8|39598.8|39598.8|39598.8|39598.8|39598.8|0
1605283110000|2020-11-13 15:58:30|39591.52|39591.52|39591.52|39591.52|39591.52|39591.52|39591.52|39591.52|0
1605283120000|2020-11-13 15:58:40|39590.18|39590.18|39590.18|39590.18|39590.18|39590.18|39590.18|39590.18|0
1605283140000|2020-11-13 15:59:00|39604.73|39604.73|39597.46|39597.46|39604.73|39604.73|39597.46|39597.46|0
1605283160000|2020-11-13 15:59:20|39590.18|39590.18|39590.18|39590.18|39590.18|39590.18|39590.18|39590.18|0
1605283170000|2020-11-13 15:59:30|39582.91|39582.91|39582.91|39582.91|39582.91|39582.91|39582.91|39582.91|0
1605283200000|2020-11-13 16:00:00|39585.59|39585.59|39585.59|39585.59|39592.86|39592.86|39585.59|39585.59|0
1605283230000|2020-11-13 16:00:30|39594.2|39594.2|39594.2|39594.2|39594.2|39594.2|39594.2|39594.2|0
1605283240000|2020-11-13 16:00:40|39586.93|39586.93|39579.65|39579.65|39586.93|39586.93|39579.65|39579.65|0
1605283250000|2020-11-13 16:00:50|39582.33|39582.33|39580.99|39580.99|39582.33|39582.33|39580.99|39580.99|0
1605283270000|2020-11-13 16:01:10|39579.65|39579.65|39580.99|39580.99|39580.99|39580.99|39579.65|39579.65|0
1605283280000|2020-11-13 16:01:20|39573.72|39573.72|39573.72|39573.72|39573.72|39573.72|39573.72|39573.72|0
1605283330000|2020-11-13 16:02:10|39580.99|39580.99|39588.26|39588.26|39588.26|39588.26|39580.99|39580.99|0
1605283340000|2020-11-13 16:02:20|39580.99|39580.99|39580.99|39580.99|39580.99|39580.99|39580.99|39580.99|0
1605283350000|2020-11-13 16:02:30|39588.26|39588.26|39595.54|39595.54|39595.54|39595.54|39588.26|39588.26|0
1605283360000|2020-11-13 16:02:40|39599.55|39599.55|39599.55|39599.55|39599.55|39599.55|39599.55|39599.55|0
1605283370000|2020-11-13 16:02:50|39592.28|39592.28|39592.28|39592.28|39592.28|39592.28|39592.28|39592.28|0
1605283380000|2020-11-13 16:03:00|39594.96|39594.96|39594.96|39594.96|39594.96|39594.96|39594.96|39594.96|0
1605283400000|2020-11-13 16:03:20|39596.3|39596.3|39596.3|39596.3|39596.3|39596.3|39596.3|39596.3|0
1605283430000|2020-11-13 16:03:50|39592.28|39592.28|39592.28|39592.28|39592.28|39592.28|39592.28|39592.28|0
1605283440000|2020-11-13 16:04:00|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|0
1605283470000|2020-11-13 16:04:30|39583.67|39583.67|39583.67|39583.67|39583.67|39583.67|39583.67|39583.67|0
1605283520000|2020-11-13 16:05:20|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|0
1605283540000|2020-11-13 16:05:40|39598.22|39598.22|39590.94|39590.94|39598.22|39598.22|39590.94|39590.94|0
1605283580000|2020-11-13 16:06:20|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|0
1605283610000|2020-11-13 16:06:50|39595.54|39595.54|39595.54|39595.54|39595.54|39595.54|39595.54|39595.54|0
1605283650000|2020-11-13 16:07:30|39588.26|39588.26|39589.6|39589.6|39589.6|39589.6|39588.26|39588.26|0
1605283670000|2020-11-13 16:07:50|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|39590.94|0
1605283690000|2020-11-13 16:08:10|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|0
1605283700000|2020-11-13 16:08:20|39605.49|39605.49|39605.49|39605.49|39605.49|39605.49|39605.49|39605.49|0
1605283710000|2020-11-13 16:08:30|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|39598.22|0
1605283740000|2020-11-13 16:09:00|39605.49|39605.49|39612.76|39612.76|39612.76|39612.76|39605.49|39605.49|0
1605283750000|2020-11-13 16:09:10|39614.1|39614.1|39614.1|39614.1|39614.1|39614.1|39614.1|39614.1|0
1605283770000|2020-11-13 16:09:30|39613.29|39613.29|39613.29|39613.29|39613.29|39613.29|39613.29|39613.29|0
1605283780000|2020-11-13 16:09:40|39614.63|39614.63|39614.63|39614.63|39614.63|39614.63|39614.63|39614.63|0
1605283810000|2020-11-13 16:10:10|39617.31|39617.31|39625.92|39625.92|39625.92|39625.92|39617.31|39617.31|0
1605283830000|2020-11-13 16:10:30|39627.26|39627.26|39625.92|39625.92|39627.26|39627.26|39625.92|39625.92|0
1605283870000|2020-11-13 16:11:10|39633.2|39633.2|39629.18|39629.18|39633.2|39633.2|39629.18|39629.18|0
1605283880000|2020-11-13 16:11:20|39643.73|39643.73|39643.73|39643.73|39643.73|39643.73|39643.73|39643.73|0
1605283900000|2020-11-13 16:11:40|39636.45|39636.45|39629.18|39629.18|39636.45|39636.45|39629.18|39629.18|0
1605283920000|2020-11-13 16:12:00|39636.45|39636.45|39635.11|39635.11|39636.45|39636.45|39629.18|39629.18|0
1605283940000|2020-11-13 16:12:20|39636.45|39636.45|39636.45|39636.45|39636.45|39636.45|39636.45|39636.45|0
1605283950000|2020-11-13 16:12:30|39637.67|39637.67|39638.88|39638.88|39638.88|39638.88|39637.67|39637.67|0
1605283960000|2020-11-13 16:12:40|39637.54|39637.54|39622.28|39622.28|39638.17|39638.17|39622.28|39622.28|0
1605283980000|2020-11-13 16:13:00|39615.01|39615.01|39615.01|39615.01|39615.01|39615.01|39615.01|39615.01|0
1605284000000|2020-11-13 16:13:20|39613.67|39613.67|39615.01|39615.01|39615.01|39615.01|39613.67|39613.67|0
1605284030000|2020-11-13 16:13:50|39607.73|39607.73|39607.73|39607.73|39607.73|39607.73|39607.73|39607.73|0
1605284070000|2020-11-13 16:14:30|39609.07|39609.07|39612.71|39612.71|39612.71|39612.71|39609.07|39609.07|0
1605284120000|2020-11-13 16:15:20|39611.37|39611.37|39611.37|39611.37|39611.37|39611.37|39611.37|39611.37|0
1605284190000|2020-11-13 16:16:30|39604.1|39604.1|39604.1|39604.1|39604.1|39604.1|39596.83|39596.83|0
1605284220000|2020-11-13 16:17:00|39605.44|39605.44|39605.44|39605.44|39605.44|39605.44|39605.44|39605.44|0
1605284230000|2020-11-13 16:17:10|39612.71|39612.71|39612.08|39612.08|39612.71|39612.71|39611.37|39611.37|0
1605284240000|2020-11-13 16:17:20|39619.36|39619.36|39619.36|39619.36|39619.36|39619.36|39619.36|39619.36|0
1605284280000|2020-11-13 16:18:00|39618.02|39618.02|39610.75|39610.75|39618.02|39618.02|39610.75|39610.75|0
1605284290000|2020-11-13 16:18:10|39609.41|39609.41|39609.41|39609.41|39609.41|39609.41|39609.41|39609.41|0
1605284330000|2020-11-13 16:18:50|39608.07|39608.07|39608.07|39608.07|39608.07|39608.07|39608.07|39608.07|0
1605284340000|2020-11-13 16:19:00|39600.79|39600.79|39602.13|39602.13|39602.13|39602.13|39600.79|39600.79|0
1605284350000|2020-11-13 16:19:10|39603.47|39603.47|39603.47|39603.47|39603.47|39603.47|39603.47|39603.47|0
1605284390000|2020-11-13 16:19:50|39604.81|39604.81|39604.81|39604.81|39604.81|39604.81|39604.81|39604.81|0
1605284410000|2020-11-13 16:20:10|39606.15|39606.15|39606.15|39606.15|39606.15|39606.15|39606.15|39606.15|0
1605284420000|2020-11-13 16:20:20|39613.42|39613.42|39606.15|39606.15|39613.42|39613.42|39606.15|39606.15|0
1605284440000|2020-11-13 16:20:40|39606.78|39606.78|39604.1|39604.1|39606.78|39606.78|39604.1|39604.1|0
1605284450000|2020-11-13 16:20:50|39611.37|39611.37|39604.1|39604.1|39611.37|39611.37|39604.1|39604.1|0
1605284460000|2020-11-13 16:21:00|39596.83|39596.83|39596.83|39596.83|39596.83|39596.83|39596.83|39596.83|0
1605284470000|2020-11-13 16:21:10|39589.55|39589.55|39589.55|39589.55|39589.55|39589.55|39589.55|39589.55|0
1605284480000|2020-11-13 16:21:20|39596.83|39596.83|39596.83|39596.83|39596.83|39596.83|39596.83|39596.83|0
1605284530000|2020-11-13 16:22:10|39604.1|39604.1|39604.1|39604.1|39604.1|39604.1|39604.1|39604.1|0
1605284540000|2020-11-13 16:22:20|39596.83|39596.83|39591.57|39591.57|39596.83|39596.83|39591.57|39591.57|0
1605284570000|2020-11-13 16:22:50|39590.23|39590.23|39584.3|39584.3|39591.57|39591.57|39584.3|39584.3|0
1605284600000|2020-11-13 16:23:20|39577.02|39577.02|39577.02|39577.02|39577.02|39577.02|39577.02|39577.02|0
1605284610000|2020-11-13 16:23:30|39569.75|39569.75|39569.75|39569.75|39569.75|39569.75|39569.75|39569.75|0
1605284620000|2020-11-13 16:23:40|39562.47|39562.47|39562.47|39562.47|39562.47|39562.47|39562.47|39562.47|0
1605284660000|2020-11-13 16:24:20|39569.75|39569.75|39569.75|39569.75|39569.75|39569.75|39569.75|39569.75|0
1605284670000|2020-11-13 16:24:30|39562.47|39562.47|39569.75|39569.75|39569.75|39569.75|39562.47|39562.47|0
1605284680000|2020-11-13 16:24:40|39562.47|39562.47|39562.47|39562.47|39562.47|39562.47|39562.47|39562.47|0
1605284700000|2020-11-13 16:25:00|39563.81|39563.81|39565.15|39565.15|39565.15|39565.15|39563.81|39563.81|0
1605284710000|2020-11-13 16:25:10|39557.88|39557.88|39547.93|39547.93|39557.88|39557.88|39547.93|39547.93|0
1605284720000|2020-11-13 16:25:20|39550.6|39550.6|39550.6|39550.6|39550.6|39550.6|39550.6|39550.6|0
1605284730000|2020-11-13 16:25:30|39557.88|39557.88|39547.93|39547.93|39557.88|39557.88|39547.93|39547.93|0
1605284740000|2020-11-13 16:25:40|39540.65|39540.65|39547.93|39547.93|39547.93|39547.93|39533.38|39533.38|0
1605284760000|2020-11-13 16:26:00|39549.26|39549.26|39549.26|39549.26|39549.26|39549.26|39549.26|39549.26|0
1605284780000|2020-11-13 16:26:20|39550.6|39550.6|39554.62|39554.62|39554.62|39554.62|39550.6|39550.6|0
1605284800000|2020-11-13 16:26:40|39548.68|39548.68|39553.28|39553.28|39555.96|39555.96|39548.68|39548.68|0
1605284810000|2020-11-13 16:26:50|39538.73|39538.73|39538.73|39538.73|39538.73|39538.73|39538.73|39538.73|0
1605284820000|2020-11-13 16:27:00|39539.14|39539.14|39539.14|39539.14|39539.14|39539.14|39539.14|39539.14|0
1605284830000|2020-11-13 16:27:10|39546.41|39546.41|39547.75|39547.75|39547.75|39547.75|39546.41|39546.41|0
1605284840000|2020-11-13 16:27:20|39546.41|39546.41|39539.14|39539.14|39546.41|39546.41|39539.14|39539.14|0
1605284850000|2020-11-13 16:27:30|39531.86|39531.86|39531.86|39531.86|39531.86|39531.86|39531.86|39531.86|0
1605284870000|2020-11-13 16:27:50|39530.52|39530.52|39530.52|39530.52|39530.52|39530.52|39530.52|39530.52|0
1605284880000|2020-11-13 16:28:00|39529.19|39529.19|39530.52|39530.52|39530.52|39530.52|39529.19|39529.19|0
1605284900000|2020-11-13 16:28:20|39529.19|39529.19|39530.52|39530.52|39530.52|39530.52|39529.19|39529.19|0
1605284910000|2020-11-13 16:28:30|39521.91|39521.91|39520.57|39520.57|39521.91|39521.91|39520.57|39520.57|0
1605284920000|2020-11-13 16:28:40|39521.91|39521.91|39521.91|39521.91|39521.91|39521.91|39521.91|39521.91|0
1605284930000|2020-11-13 16:28:50|39523.25|39523.25|39521.91|39521.91|39523.25|39523.25|39521.91|39521.91|0
1605284940000|2020-11-13 16:29:00|39524.59|39524.59|39524.59|39524.59|39524.59|39524.59|39524.59|39524.59|0
1605284950000|2020-11-13 16:29:10|39531.86|39531.86|39549.52|39549.52|39549.52|39549.52|39531.86|39531.86|0
1605284960000|2020-11-13 16:29:20|39548.18|39548.18|39546.84|39546.84|39548.18|39548.18|39546.84|39546.84|0
1605284970000|2020-11-13 16:29:30|39539.57|39539.57|39533.63|39533.63|39540.91|39540.91|39532.3|39532.3|0
1605284980000|2020-11-13 16:29:40|39526.36|39526.36|39525.02|39525.02|39526.36|39526.36|39525.02|39525.02|0
1605284990000|2020-11-13 16:29:50|39523.68|39523.68|39528.13|39528.13|39528.13|39528.13|39520.85|39520.85|0
1605514500000|2020-11-16 08:15:00|39334.18|39334.18|39328.25|39328.25|39335.52|39335.52|39328.25|39328.25|0
1605514510000|2020-11-16 08:15:10|39320.98|39320.98|39320.98|39320.98|39320.98|39320.98|39320.98|39320.98|0
1605514520000|2020-11-16 08:15:20|39313.7|39313.7|39315.04|39315.04|39315.04|39315.04|39313.7|39313.7|0
1605514530000|2020-11-16 08:15:30|39329.59|39329.59|39330.93|39330.93|39330.93|39330.93|39329.59|39329.59|0
1605514550000|2020-11-16 08:15:50|39332.27|39332.27|39324.99|39324.99|39332.27|39332.27|39324.99|39324.99|0
1605514560000|2020-11-16 08:16:00|39332.27|39332.27|39326.33|39326.33|39332.27|39332.27|39324.99|39324.99|0
1605514570000|2020-11-16 08:16:10|39327.67|39327.67|39327.67|39327.67|39327.67|39327.67|39327.67|39327.67|0
1605514580000|2020-11-16 08:16:20|39320.39|39320.39|39315.04|39315.04|39320.39|39320.39|39307.77|39307.77|0
1605514600000|2020-11-16 08:16:40|39322.31|39322.31|39322.31|39322.31|39322.31|39322.31|39322.31|39322.31|0
1605514610000|2020-11-16 08:16:50|39315.04|39315.04|39307.01|39307.01|39315.04|39315.04|39307.01|39307.01|0
1605514630000|2020-11-16 08:17:10|39321.56|39321.56|39321.56|39321.56|39321.56|39321.56|39321.56|39321.56|0
1605514650000|2020-11-16 08:17:30|39324.23|39324.23|39281.93|39281.93|39325.57|39325.57|39274.65|39274.65|0
1605514670000|2020-11-16 08:17:50|39289.2|39289.2|39301.83|39301.83|39301.83|39301.83|39289.2|39289.2|0
1605514680000|2020-11-16 08:18:00|39309.1|39309.1|39338.2|39338.2|39338.2|39338.2|39309.1|39309.1|0
1605514690000|2020-11-16 08:18:10|39330.93|39330.93|39328.25|39328.25|39330.93|39330.93|39328.25|39328.25|0
1605514710000|2020-11-16 08:18:30|39320.98|39320.98|39320.98|39320.98|39320.98|39320.98|39320.98|39320.98|0
1605514720000|2020-11-16 08:18:40|39313.7|39313.7|39313.7|39313.7|39313.7|39313.7|39313.7|39313.7|0
1605514740000|2020-11-16 08:19:00|39307.01|39307.01|39312.36|39312.36|39312.36|39312.36|39307.01|39307.01|0
1605514760000|2020-11-16 08:19:20|39311.02|39311.02|39311.02|39311.02|39311.02|39311.02|39309.69|39309.69|0
1605514770000|2020-11-16 08:19:30|39307.01|39307.01|39307.01|39307.01|39307.01|39307.01|39307.01|39307.01|0
1605514780000|2020-11-16 08:19:40|39321.56|39321.56|39321.56|39321.56|39321.56|39321.56|39321.56|39321.56|0
1605514790000|2020-11-16 08:19:50|39328.83|39328.83|39336.1|39336.1|39336.1|39336.1|39328.83|39328.83|0
1605514800000|2020-11-16 08:20:00|39335.48|39335.48|39335.48|39335.48|39335.48|39335.48|39335.48|39335.48|0
1605514810000|2020-11-16 08:20:10|39332.8|39332.8|39322.77|39322.77|39332.8|39332.8|39322.77|39322.77|0
1605514820000|2020-11-16 08:20:20|39330.04|39330.04|39323.39|39323.39|39330.04|39330.04|39322.77|39322.77|0
1605514830000|2020-11-16 08:20:30|39330.67|39330.67|39330.67|39330.67|39330.67|39330.67|39330.67|39330.67|0
1605514850000|2020-11-16 08:20:50|39337.94|39337.94|39337.94|39337.94|39337.94|39337.94|39337.94|39337.94|0
1605514860000|2020-11-16 08:21:00|39338.57|39338.57|39329.96|39329.96|39339.91|39339.91|39329.96|39329.96|0
1605514870000|2020-11-16 08:21:10|39332.63|39332.63|39332.63|39332.63|39332.63|39332.63|39332.63|39332.63|0
1605514880000|2020-11-16 08:21:20|39333.97|39333.97|39335.31|39335.31|39335.31|39335.31|39332.63|39332.63|0
1605514890000|2020-11-16 08:21:30|39333.97|39333.97|39331.3|39331.3|39333.97|39333.97|39331.3|39331.3|0
1605514910000|2020-11-16 08:21:50|39338.57|39338.57|39338.57|39338.57|39338.57|39338.57|39338.57|39338.57|0
1605514920000|2020-11-16 08:22:00|39337.94|39337.94|39338.57|39338.57|39338.57|39338.57|39337.31|39337.31|0
1605514940000|2020-11-16 08:22:20|39333.21|39333.21|39333.21|39333.21|39333.21|39333.21|39333.21|39333.21|0
1605514950000|2020-11-16 08:22:30|39330.54|39330.54|39330.54|39330.54|39330.54|39330.54|39330.54|39330.54|0
1605514960000|2020-11-16 08:22:40|39331.88|39331.88|39333.21|39333.21|39333.21|39333.21|39331.88|39331.88|0
1605514970000|2020-11-16 08:22:50|39334.55|39334.55|39334.55|39334.55|39334.55|39334.55|39334.55|39334.55|0
1605514990000|2020-11-16 08:23:10|39349.1|39349.1|39349.1|39349.1|39349.1|39349.1|39349.1|39349.1|0
1605515020000|2020-11-16 08:23:40|39356.37|39356.37|39356.37|39356.37|39356.37|39356.37|39356.37|39356.37|0
1605515030000|2020-11-16 08:23:50|39359.05|39359.05|39358.42|39358.42|39359.05|39359.05|39358.42|39358.42|0
1605515040000|2020-11-16 08:24:00|39322.05|39322.05|39322.05|39322.05|39322.05|39322.05|39322.05|39322.05|0
1605515060000|2020-11-16 08:24:20|39316.7|39316.7|39316.7|39316.7|39316.7|39316.7|39316.7|39316.7|0
1605515070000|2020-11-16 08:24:30|39315.36|39315.36|39319.38|39319.38|39319.38|39319.38|39315.36|39315.36|0
1605515100000|2020-11-16 08:25:00|39261.19|39261.19|39307.51|39307.51|39307.51|39307.51|39261.19|39261.19|0
1605515110000|2020-11-16 08:25:10|39312.86|39312.86|39318.8|39318.8|39320.14|39320.14|39312.86|39312.86|0
1605515120000|2020-11-16 08:25:20|39322.81|39322.81|39314.78|39314.78|39322.81|39322.81|39314.78|39314.78|0
1605515130000|2020-11-16 08:25:30|39307.51|39307.51|39307.51|39307.51|39307.51|39307.51|39307.51|39307.51|0
1605515140000|2020-11-16 08:25:40|39314.78|39314.78|39314.78|39314.78|39314.78|39314.78|39314.78|39314.78|0
1605515150000|2020-11-16 08:25:50|39322.05|39322.05|39329.33|39329.33|39329.33|39329.33|39322.05|39322.05|0
1605515160000|2020-11-16 08:26:00|39336.6|39336.6|39336.6|39336.6|39336.6|39336.6|39329.33|39329.33|0
1605515170000|2020-11-16 08:26:10|39322.05|39322.05|39326.07|39326.07|39326.07|39326.07|39322.05|39322.05|0
1605515180000|2020-11-16 08:26:20|39324.73|39324.73|39321.47|39321.47|39324.73|39324.73|39317.46|39317.46|0
1605515190000|2020-11-16 08:26:30|39336.02|39336.02|39336.02|39336.02|39336.02|39336.02|39336.02|39336.02|0
1605515200000|2020-11-16 08:26:40|39343.3|39343.3|39343.3|39343.3|39343.3|39343.3|39343.3|39343.3|0
1605515210000|2020-11-16 08:26:50|39336.02|39336.02|39336.02|39336.02|39336.02|39336.02|39336.02|39336.02|0
1605515220000|2020-11-16 08:27:00|39334.68|39334.68|39334.68|39334.68|39334.68|39334.68|39334.68|39334.68|0
1605515230000|2020-11-16 08:27:10|39327.41|39327.41|39327.41|39327.41|39327.41|39327.41|39327.41|39327.41|0
1605515250000|2020-11-16 08:27:30|39320.14|39320.14|39327.41|39327.41|39327.41|39327.41|39320.14|39320.14|0
1605515270000|2020-11-16 08:27:50|39341.96|39341.96|39334.68|39334.68|39349.23|39349.23|39334.68|39334.68|0
1605515280000|2020-11-16 08:28:00|39330.67|39330.67|39329.33|39329.33|39330.67|39330.67|39329.33|39329.33|0
1605515290000|2020-11-16 08:28:10|39327.99|39327.99|39327.99|39327.99|39327.99|39327.99|39327.99|39327.99|0
1605515300000|2020-11-16 08:28:20|39335.26|39335.26|39336.6|39336.6|39336.6|39336.6|39335.26|39335.26|0
1605515320000|2020-11-16 08:28:40|39351.15|39351.15|39353.83|39353.83|39353.83|39353.83|39351.15|39351.15|0
1605515330000|2020-11-16 08:28:50|39361.1|39361.1|39361.1|39361.1|39361.1|39361.1|39361.1|39361.1|0
1605515340000|2020-11-16 08:29:00|39362.44|39362.44|39362.44|39362.44|39362.44|39362.44|39362.44|39362.44|0
1605515350000|2020-11-16 08:29:10|39363.78|39363.78|39366.46|39366.46|39369.13|39369.13|39363.78|39363.78|0
1605515360000|2020-11-16 08:29:20|39370.47|39370.47|39377.75|39377.75|39377.75|39377.75|39370.47|39370.47|0
1605515370000|2020-11-16 08:29:30|39376.41|39376.41|39376.41|39376.41|39376.41|39376.41|39376.41|39376.41|0
1605515400000|2020-11-16 08:30:00|39369.13|39369.13|39369.13|39369.13|39369.13|39369.13|39369.13|39369.13|0
1605515410000|2020-11-16 08:30:10|39361.86|39361.86|39361.86|39361.86|39361.86|39361.86|39361.86|39361.86|0
1605515420000|2020-11-16 08:30:20|39367.52|39367.52|39367.52|39367.52|39367.52|39367.52|39367.52|39367.52|0
1605515430000|2020-11-16 08:30:30|39363.5|39363.5|39366.18|39366.18|39368.86|39368.86|39363.5|39363.5|0
1605515440000|2020-11-16 08:30:40|39372.87|39372.87|39372.87|39372.87|39372.87|39372.87|39372.87|39372.87|0
1605515460000|2020-11-16 08:31:00|39380.15|39380.15|39380.15|39380.15|39380.15|39380.15|39380.15|39380.15|0
1605515480000|2020-11-16 08:31:20|39384.16|39384.16|39386.84|39386.84|39386.84|39386.84|39384.16|39384.16|0
1605515530000|2020-11-16 08:32:10|39379.57|39379.57|39382.24|39382.24|39382.24|39382.24|39372.29|39372.29|0
1605515540000|2020-11-16 08:32:20|39383.58|39383.58|39387.6|39387.6|39387.6|39387.6|39383.58|39383.58|0
1605515550000|2020-11-16 08:32:30|39383.58|39383.58|39383.58|39383.58|39383.58|39383.58|39383.58|39383.58|0
1605515560000|2020-11-16 08:32:40|39354.49|39354.49|39354.49|39354.49|39354.49|39354.49|39354.49|39354.49|0
1605515590000|2020-11-16 08:33:10|39350.47|39350.47|39334.59|39334.59|39350.47|39350.47|39334.59|39334.59|0
1605515630000|2020-11-16 08:33:50|39341.86|39341.86|39341.86|39341.86|39341.86|39341.86|39341.86|39341.86|0
1605515640000|2020-11-16 08:34:00|39335.17|39335.17|39329.23|39329.23|39336.51|39336.51|39329.23|39329.23|0
1605515650000|2020-11-16 08:34:10|39321.96|39321.96|39329.23|39329.23|39329.23|39329.23|39321.96|39321.96|0
1605515660000|2020-11-16 08:34:20|39336.51|39336.51|39336.51|39336.51|39336.51|39336.51|39336.51|39336.51|0
1605515670000|2020-11-16 08:34:30|39343.78|39343.78|39343.78|39343.78|39343.78|39343.78|39343.78|39343.78|0
1605515680000|2020-11-16 08:34:40|39339.76|39339.76|39342.44|39342.44|39342.44|39342.44|39339.76|39339.76|0
1605515690000|2020-11-16 08:34:50|39356.99|39356.99|39356.99|39356.99|39356.99|39356.99|39356.99|39356.99|0
1605515740000|2020-11-16 08:35:40|39355.65|39355.65|39355.65|39355.65|39355.65|39355.65|39355.65|39355.65|0
1605515760000|2020-11-16 08:36:00|39362.92|39362.92|39362.92|39362.92|39362.92|39362.92|39362.92|39362.92|0
1605515780000|2020-11-16 08:36:20|39368.28|39368.28|39392.78|39392.78|39392.78|39392.78|39368.28|39368.28|0
1605515790000|2020-11-16 08:36:30|39385.5|39385.5|39392.78|39392.78|39392.78|39392.78|39385.5|39385.5|0
1605515810000|2020-11-16 08:36:50|39400.05|39400.05|39400.05|39400.05|39400.05|39400.05|39400.05|39400.05|0
1605515860000|2020-11-16 08:37:40|39407.32|39407.32|39414.6|39414.6|39414.6|39414.6|39407.32|39407.32|0
1605515870000|2020-11-16 08:37:50|39407.32|39407.32|39400.05|39400.05|39407.32|39407.32|39400.05|39400.05|0
1605515890000|2020-11-16 08:38:10|39397.37|39397.37|39397.37|39397.37|39397.37|39397.37|39397.37|39397.37|0
1605515900000|2020-11-16 08:38:20|39396.75|39396.75|39396.75|39396.75|39396.75|39396.75|39396.75|39396.75|0
1605515910000|2020-11-16 08:38:30|39398.08|39398.08|39399.42|39399.42|39399.42|39399.42|39398.08|39398.08|0
1605515940000|2020-11-16 08:39:00|39396.75|39396.75|39398.08|39398.08|39398.08|39398.08|39396.75|39396.75|0
1605515980000|2020-11-16 08:39:40|39390.81|39390.81|39390.81|39390.81|39390.81|39390.81|39390.81|39390.81|0
1605516040000|2020-11-16 08:40:40|39389.47|39389.47|39418.57|39418.57|39418.57|39418.57|39389.47|39389.47|0
1605516060000|2020-11-16 08:41:00|39404.02|39404.02|39404.02|39404.02|39404.02|39404.02|39404.02|39404.02|0
1605516070000|2020-11-16 08:41:10|39396.75|39396.75|39392.73|39392.73|39396.75|39396.75|39392.73|39392.73|0
1605516090000|2020-11-16 08:41:30|39378.18|39378.18|39370.91|39370.91|39378.18|39378.18|39370.91|39370.91|0
1605516120000|2020-11-16 08:42:00|39369.57|39369.57|39369.57|39369.57|39369.57|39369.57|39369.57|39369.57|0
1605516130000|2020-11-16 08:42:10|39376.84|39376.84|39376.84|39376.84|39376.84|39376.84|39376.84|39376.84|0
1605516150000|2020-11-16 08:42:30|39384.12|39384.12|39384.12|39384.12|39384.12|39384.12|39384.12|39384.12|0
1605516170000|2020-11-16 08:42:50|39391.39|39391.39|39392.73|39392.73|39392.73|39392.73|39391.39|39391.39|0
1605516180000|2020-11-16 08:43:00|39390.05|39390.05|39390.05|39390.05|39392.73|39392.73|39388.71|39388.71|0
1605516200000|2020-11-16 08:43:20|39391.39|39391.39|39391.39|39391.39|39391.39|39391.39|39391.39|39391.39|0
1605516230000|2020-11-16 08:43:50|39392.73|39392.73|39396.75|39396.75|39396.75|39396.75|39392.73|39392.73|0
1605516240000|2020-11-16 08:44:00|39389.47|39389.47|39374.92|39374.92|39389.47|39389.47|39374.92|39374.92|0
1605516250000|2020-11-16 08:44:10|39373.59|39373.59|39373.59|39373.59|39373.59|39373.59|39373.59|39373.59|0
1605516260000|2020-11-16 08:44:20|39372.25|39372.25|39372.25|39372.25|39372.25|39372.25|39372.25|39372.25|0
1605516270000|2020-11-16 08:44:30|39364.97|39364.97|39364.97|39364.97|39364.97|39364.97|39364.97|39364.97|0
1605516320000|2020-11-16 08:45:20|39372.25|39372.25|39372.25|39372.25|39372.25|39372.25|39372.25|39372.25|0
1605516360000|2020-11-16 08:46:00|39357.7|39357.7|39343.15|39343.15|39357.7|39357.7|39343.15|39343.15|0
1605516380000|2020-11-16 08:46:20|39345.58|39345.58|39353.66|39353.66|39353.66|39353.66|39339.11|39339.11|0
1605516390000|2020-11-16 08:46:30|39349.64|39349.64|39349.64|39349.64|39349.64|39349.64|39349.64|39349.64|0
1605516410000|2020-11-16 08:46:50|39350.85|39350.85|39350.85|39350.85|39350.85|39350.85|39350.85|39350.85|0
1605516420000|2020-11-16 08:47:00|39355.3|39355.3|39352.47|39352.47|39355.3|39355.3|39352.47|39352.47|0
1605516430000|2020-11-16 08:47:10|39355.3|39355.3|39359.9|39359.9|39362.57|39362.57|39355.3|39355.3|0
1605516440000|2020-11-16 08:47:20|39358.28|39358.28|39358.28|39358.28|39358.28|39358.28|39358.28|39358.28|0
1605516540000|2020-11-16 08:49:00|39351.01|39351.01|39351.01|39351.01|39351.01|39351.01|39349.67|39349.67|0
1605516580000|2020-11-16 08:49:40|39353.03|39353.03|39353.03|39353.03|39353.03|39353.03|39353.03|39353.03|0
1605516590000|2020-11-16 08:49:50|39354.37|39354.37|39354.37|39354.37|39354.37|39354.37|39354.37|39354.37|0
1605516600000|2020-11-16 08:50:00|39351.69|39351.69|39351.69|39351.69|39351.69|39351.69|39351.69|39351.69|0
1605516620000|2020-11-16 08:50:20|39344.41|39344.41|39337.14|39337.14|39344.41|39344.41|39337.14|39337.14|0
1605516650000|2020-11-16 08:50:50|39344.41|39344.41|39345.75|39345.75|39345.75|39345.75|39344.41|39344.41|0
1605516730000|2020-11-16 08:52:10|39343.08|39343.08|39343.08|39343.08|39343.08|39343.08|39343.08|39343.08|0
1605516750000|2020-11-16 08:52:30|39328.53|39328.53|39328.53|39328.53|39328.53|39328.53|39328.53|39328.53|0
1605516760000|2020-11-16 08:52:40|39324.51|39324.51|39324.51|39324.51|39324.51|39324.51|39324.51|39324.51|0
1605516780000|2020-11-16 08:53:00|39317.24|39317.24|39324.51|39324.51|39324.51|39324.51|39317.24|39317.24|0
1605516800000|2020-11-16 08:53:20|39317.24|39317.24|39317.24|39317.24|39317.24|39317.24|39317.24|39317.24|0
1605516810000|2020-11-16 08:53:30|39313.22|39313.22|39313.22|39313.22|39313.22|39313.22|39313.22|39313.22|0
1605516840000|2020-11-16 08:54:00|39311.88|39311.88|39319.16|39319.16|39319.16|39319.16|39311.88|39311.88|0
1605516850000|2020-11-16 08:54:10|39311.88|39311.88|39311.88|39311.88|39311.88|39311.88|39311.88|39311.88|0
1605516860000|2020-11-16 08:54:20|39313.22|39313.22|39307.29|39307.29|39314.56|39314.56|39307.29|39307.29|0
1605516880000|2020-11-16 08:54:40|39314.56|39314.56|39314.56|39314.56|39314.56|39314.56|39314.56|39314.56|0
1605516890000|2020-11-16 08:54:50|39307.29|39307.29|39300.01|39300.01|39307.29|39307.29|39300.01|39300.01|0
1605516900000|2020-11-16 08:55:00|39292.74|39292.74|39285.47|39285.47|39292.74|39292.74|39285.47|39285.47|0
1605516910000|2020-11-16 08:55:10|39278.19|39278.19|39278.19|39278.19|39278.19|39278.19|39278.19|39278.19|0
1605516920000|2020-11-16 08:55:20|39272.84|39272.84|39272.84|39272.84|39272.84|39272.84|39272.84|39272.84|0
1605516930000|2020-11-16 08:55:30|39265.56|39265.56|39258.29|39258.29|39265.56|39265.56|39258.29|39258.29|0
1605516940000|2020-11-16 08:55:40|39256.95|39256.95|39249.68|39249.68|39256.95|39256.95|39249.68|39249.68|0
1605516950000|2020-11-16 08:55:50|39256.95|39256.95|39258.29|39258.29|39258.29|39258.29|39256.95|39256.95|0
1605516980000|2020-11-16 08:56:20|39259.63|39259.63|39252.35|39252.35|39259.63|39259.63|39252.35|39252.35|0
1605516990000|2020-11-16 08:56:30|39253.69|39253.69|39255.03|39255.03|39255.03|39255.03|39253.69|39253.69|0
1605517020000|2020-11-16 08:57:00|39256.37|39256.37|39267.66|39267.66|39267.66|39267.66|39256.37|39256.37|0
1605517040000|2020-11-16 08:57:20|39270.34|39270.34|39270.34|39270.34|39270.34|39270.34|39270.34|39270.34|0
1605517050000|2020-11-16 08:57:30|39277.61|39277.61|39270.34|39270.34|39277.61|39277.61|39270.34|39270.34|0
1605517060000|2020-11-16 08:57:40|39277.61|39277.61|39277.61|39277.61|39277.61|39277.61|39277.61|39277.61|0
1605517070000|2020-11-16 08:57:50|39284.89|39284.89|39291.58|39291.58|39291.58|39291.58|39284.89|39284.89|0
1605517080000|2020-11-16 08:58:00|39288.9|39288.9|39287.56|39287.56|39288.9|39288.9|39287.56|39287.56|0
1605517090000|2020-11-16 08:58:10|39302.11|39302.11|39294.84|39294.84|39302.11|39302.11|39294.84|39294.84|0
1605517100000|2020-11-16 08:58:20|39287.56|39287.56|39294.84|39294.84|39294.84|39294.84|39287.56|39287.56|0
1605517110000|2020-11-16 08:58:30|39302.11|39302.11|39299.28|39299.28|39302.11|39302.11|39299.28|39299.28|0
1605517120000|2020-11-16 08:58:40|39292.01|39292.01|39290.67|39290.67|39292.01|39292.01|39290.67|39290.67|0
1605517150000|2020-11-16 08:59:10|39297.94|39297.94|39312.49|39312.49|39312.49|39312.49|39297.94|39297.94|0
1605517160000|2020-11-16 08:59:20|39313.83|39313.83|39313.83|39313.83|39313.83|39313.83|39313.83|39313.83|0
1605517170000|2020-11-16 08:59:30|39315.17|39315.17|39322.44|39322.44|39322.44|39322.44|39315.17|39315.17|0
1605517200000|2020-11-16 09:00:00|39329.71|39329.71|39322.44|39322.44|39329.71|39329.71|39322.44|39322.44|0
1605517210000|2020-11-16 09:00:10|39315.17|39315.17|39312.49|39312.49|39315.17|39315.17|39312.49|39312.49|0
1605517220000|2020-11-16 09:00:20|39315.17|39315.17|39316.5|39316.5|39319.18|39319.18|39315.17|39315.17|0
1605517230000|2020-11-16 09:00:30|39323.78|39323.78|39323.78|39323.78|39323.78|39323.78|39323.78|39323.78|0
1605517240000|2020-11-16 09:00:40|39325.12|39325.12|39325.12|39325.12|39325.12|39325.12|39325.12|39325.12|0
1605517250000|2020-11-16 09:00:50|39317.84|39317.84|39325.12|39325.12|39325.12|39325.12|39317.84|39317.84|0
1605517270000|2020-11-16 09:01:10|39317.84|39317.84|39317.84|39317.84|39317.84|39317.84|39317.84|39317.84|0
1605517290000|2020-11-16 09:01:30|39325.12|39325.12|39332.39|39332.39|39332.39|39332.39|39325.12|39325.12|0
1605517300000|2020-11-16 09:01:40|39333.02|39333.02|39333.02|39333.02|39333.02|39333.02|39333.02|39333.02|0
1605517340000|2020-11-16 09:02:20|39334.36|39334.36|39334.36|39334.36|39341.63|39341.63|39334.36|39334.36|0
1605517350000|2020-11-16 09:02:30|39327.08|39327.08|39317.13|39317.13|39327.08|39327.08|39317.13|39317.13|0
1605517360000|2020-11-16 09:02:40|39324.41|39324.41|39324.41|39324.41|39324.41|39324.41|39324.41|39324.41|0
1605517390000|2020-11-16 09:03:10|39317.13|39317.13|39317.13|39317.13|39317.13|39317.13|39317.13|39317.13|0
1605517400000|2020-11-16 09:03:20|39309.86|39309.86|39302.59|39302.59|39309.86|39309.86|39302.59|39302.59|0
1605517410000|2020-11-16 09:03:30|39295.31|39295.31|39301.25|39301.25|39302.59|39302.59|39295.31|39295.31|0
1605517430000|2020-11-16 09:03:50|39293.97|39293.97|39293.97|39293.97|39293.97|39293.97|39293.97|39293.97|0
1605517440000|2020-11-16 09:04:00|39301.25|39301.25|39301.25|39301.25|39301.25|39301.25|39301.25|39301.25|0
1605517450000|2020-11-16 09:04:10|39308.52|39308.52|39308.52|39308.52|39308.52|39308.52|39308.52|39308.52|0
1605517460000|2020-11-16 09:04:20|39311.2|39311.2|39311.2|39311.2|39311.2|39311.2|39311.2|39311.2|0
1605517470000|2020-11-16 09:04:30|39325.75|39325.75|39328.42|39328.42|39328.42|39328.42|39325.75|39325.75|0
1605517500000|2020-11-16 09:05:00|39335.7|39335.7|39328.42|39328.42|39335.7|39335.7|39328.42|39328.42|0
1605517510000|2020-11-16 09:05:10|39321.15|39321.15|39321.15|39321.15|39321.15|39321.15|39321.15|39321.15|0
1605517520000|2020-11-16 09:05:20|39313.87|39313.87|39313.87|39313.87|39313.87|39313.87|39313.87|39313.87|0
1605517530000|2020-11-16 09:05:30|39306.6|39306.6|39306.6|39306.6|39306.6|39306.6|39306.6|39306.6|0
1605517550000|2020-11-16 09:05:50|39309.28|39309.28|39323.83|39323.83|39323.83|39323.83|39309.28|39309.28|0
1605517570000|2020-11-16 09:06:10|39331.1|39331.1|39331.1|39331.1|39332.44|39332.44|39331.1|39331.1|0
1605517610000|2020-11-16 09:06:50|39330.47|39330.47|39330.47|39330.47|39330.47|39330.47|39330.47|39330.47|0
1605517630000|2020-11-16 09:07:10|39323.2|39323.2|39322.62|39322.62|39323.2|39323.2|39315.92|39315.92|0
1605517640000|2020-11-16 09:07:20|39321.28|39321.28|39335.83|39335.83|39335.83|39335.83|39321.28|39321.28|0
1605517660000|2020-11-16 09:07:40|39337.16|39337.16|39322.62|39322.62|39337.16|39337.16|39322.62|39322.62|0
1605517670000|2020-11-16 09:07:50|39329.89|39329.89|39329.89|39329.89|39329.89|39329.89|39329.89|39329.89|0
1605517680000|2020-11-16 09:08:00|39337.16|39337.16|39339.84|39339.84|39339.84|39339.84|39337.16|39337.16|0
1605517720000|2020-11-16 09:08:40|39354.39|39354.39|39361.66|39361.66|39361.66|39361.66|39354.39|39354.39|0
1605517740000|2020-11-16 09:09:00|39354.39|39354.39|39354.39|39354.39|39354.39|39354.39|39354.39|39354.39|0
1605517750000|2020-11-16 09:09:10|39361.66|39361.66|39361.66|39361.66|39361.66|39361.66|39354.39|39354.39|0
1605517760000|2020-11-16 09:09:20|39354.39|39354.39|39354.39|39354.39|39354.39|39354.39|39354.39|39354.39|0
1605517770000|2020-11-16 09:09:30|39347.12|39347.12|39347.12|39347.12|39347.12|39347.12|39347.12|39347.12|0
1605517780000|2020-11-16 09:09:40|39344.44|39344.44|39343.1|39343.1|39344.44|39344.44|39343.1|39343.1|0
1605517800000|2020-11-16 09:10:00|39335.83|39335.83|39325.88|39325.88|39335.83|39335.83|39325.88|39325.88|0
1605517820000|2020-11-16 09:10:20|39321.28|39321.28|39321.28|39321.28|39321.28|39321.28|39321.28|39321.28|0
1605517830000|2020-11-16 09:10:30|39314|39314|39314|39314|39314|39314|39314|39314|0
1605517850000|2020-11-16 09:10:50|39321.28|39321.28|39331.23|39331.23|39331.23|39331.23|39321.28|39321.28|0
1605517890000|2020-11-16 09:11:30|39332.57|39332.57|39329.89|39329.89|39332.57|39332.57|39329.89|39329.89|0
1605517920000|2020-11-16 09:12:00|39315.34|39315.34|39315.34|39315.34|39315.34|39315.34|39315.34|39315.34|0
1605517990000|2020-11-16 09:13:10|39322.62|39322.62|39322.62|39322.62|39322.62|39322.62|39322.62|39322.62|0
1605518000000|2020-11-16 09:13:20|39329.89|39329.89|39329.89|39329.89|39329.89|39329.89|39329.89|39329.89|0
1605518020000|2020-11-16 09:13:40|39331.23|39331.23|39332.57|39332.57|39332.57|39332.57|39331.23|39331.23|0
1605518030000|2020-11-16 09:13:50|39333.91|39333.91|39332.57|39332.57|39333.91|39333.91|39332.57|39332.57|0
1605518060000|2020-11-16 09:14:20|39339.84|39339.84|39339.84|39339.84|39339.84|39339.84|39339.84|39339.84|0
1605518070000|2020-11-16 09:14:30|39325.29|39325.29|39325.29|39325.29|39325.29|39325.29|39325.29|39325.29|0
1605518090000|2020-11-16 09:14:50|39326.63|39326.63|39327.97|39327.97|39327.97|39327.97|39326.63|39326.63|0
1605518110000|2020-11-16 09:15:10|39335.25|39335.25|39342.52|39342.52|39342.52|39342.52|39335.25|39335.25|0
1605518130000|2020-11-16 09:15:30|39335.25|39335.25|39335.25|39335.25|39335.25|39335.25|39335.25|39335.25|0
1605518140000|2020-11-16 09:15:40|39327.97|39327.97|39329.31|39329.31|39329.31|39329.31|39327.97|39327.97|0
1605518160000|2020-11-16 09:16:00|39336.58|39336.58|39336.58|39336.58|39336.58|39336.58|39336.58|39336.58|0
1605518180000|2020-11-16 09:16:20|39337.92|39337.92|39337.92|39337.92|39337.92|39337.92|39337.92|39337.92|0
1605518190000|2020-11-16 09:16:30|39339.26|39339.26|39331.99|39331.99|39339.26|39339.26|39331.99|39331.99|0
1605518250000|2020-11-16 09:17:30|39339.26|39339.26|39339.26|39339.26|39339.26|39339.26|39339.26|39339.26|0
1605518270000|2020-11-16 09:17:50|39331.99|39331.99|39331.99|39331.99|39331.99|39331.99|39331.99|39331.99|0
1605518280000|2020-11-16 09:18:00|39333.33|39333.33|39333.33|39333.33|39333.33|39333.33|39333.33|39333.33|0
1605518290000|2020-11-16 09:18:10|39334.66|39334.66|39334.66|39334.66|39334.66|39334.66|39334.66|39334.66|0
1605518300000|2020-11-16 09:18:20|39349.21|39349.21|39349.21|39349.21|39349.21|39349.21|39349.21|39349.21|0
1605518320000|2020-11-16 09:18:40|39341.94|39341.94|39341.94|39341.94|39341.94|39341.94|39341.94|39341.94|0
1605518330000|2020-11-16 09:18:50|39339.26|39339.26|39337.92|39337.92|39339.26|39339.26|39337.92|39337.92|0
1605518390000|2020-11-16 09:19:50|39330.65|39330.65|39329.31|39329.31|39330.65|39330.65|39327.97|39327.97|0
1605518430000|2020-11-16 09:20:30|39330.65|39330.65|39330.65|39330.65|39330.65|39330.65|39330.65|39330.65|0
1605518450000|2020-11-16 09:20:50|39331.99|39331.99|39331.99|39331.99|39331.99|39331.99|39331.99|39331.99|0
1605518480000|2020-11-16 09:21:20|39346.54|39346.54|39346.54|39346.54|39346.54|39346.54|39346.54|39346.54|0
1605518490000|2020-11-16 09:21:30|39353.81|39353.81|39353.81|39353.81|39353.81|39353.81|39353.81|39353.81|0
1605518500000|2020-11-16 09:21:40|39353.18|39353.18|39352.55|39352.55|39353.18|39353.18|39352.55|39352.55|0
1605518540000|2020-11-16 09:22:20|39353.89|39353.89|39361.17|39361.17|39361.17|39361.17|39353.89|39353.89|0
1605518550000|2020-11-16 09:22:30|39375.71|39375.71|39375.71|39375.71|39375.71|39375.71|39375.71|39375.71|0
1605518560000|2020-11-16 09:22:40|39377.05|39377.05|39377.05|39377.05|39377.05|39377.05|39377.05|39377.05|0
1605518590000|2020-11-16 09:23:10|39369.78|39369.78|39369.78|39369.78|39369.78|39369.78|39369.78|39369.78|0
1605518610000|2020-11-16 09:23:30|39362.5|39362.5|39362.5|39362.5|39362.5|39362.5|39362.5|39362.5|0
1605518620000|2020-11-16 09:23:40|39365.18|39365.18|39379.73|39379.73|39379.73|39379.73|39365.18|39365.18|0
1605518640000|2020-11-16 09:24:00|39372.46|39372.46|39363.84|39363.84|39372.46|39372.46|39363.84|39363.84|0
1605518670000|2020-11-16 09:24:30|39362.5|39362.5|39362.5|39362.5|39362.5|39362.5|39362.5|39362.5|0
1605518700000|2020-11-16 09:25:00|39355.23|39355.23|39340.68|39340.68|39355.23|39355.23|39340.68|39340.68|0
1605518710000|2020-11-16 09:25:10|39333.41|39333.41|39326.13|39326.13|39333.41|39333.41|39326.13|39326.13|0
1605518800000|2020-11-16 09:26:40|39324.8|39324.8|39323.46|39323.46|39324.8|39324.8|39323.46|39323.46|0
1605518810000|2020-11-16 09:26:50|39316.18|39316.18|39316.18|39316.18|39316.18|39316.18|39316.18|39316.18|0
1605518830000|2020-11-16 09:27:10|39318.86|39318.86|39318.86|39318.86|39318.86|39318.86|39318.86|39318.86|0
1605518870000|2020-11-16 09:27:50|39320.2|39320.2|39320.2|39320.2|39320.2|39320.2|39320.2|39320.2|0
1605518930000|2020-11-16 09:28:50|39312.93|39312.93|39312.93|39312.93|39312.93|39312.93|39312.93|39312.93|0
1605518950000|2020-11-16 09:29:10|39320.2|39320.2|39327.47|39327.47|39327.47|39327.47|39320.2|39320.2|0
1605518960000|2020-11-16 09:29:20|39334.75|39334.75|39334.75|39334.75|39334.75|39334.75|39334.75|39334.75|0
1605518970000|2020-11-16 09:29:30|39320.2|39320.2|39320.2|39320.2|39320.2|39320.2|39320.2|39320.2|0
1605518990000|2020-11-16 09:29:50|39327.47|39327.47|39327.47|39327.47|39327.47|39327.47|39327.47|39327.47|0
1605519000000|2020-11-16 09:30:00|39324.8|39324.8|39323.46|39323.46|39324.8|39324.8|39323.46|39323.46|0
1605519020000|2020-11-16 09:30:20|39324.8|39324.8|39324.8|39324.8|39324.8|39324.8|39324.8|39324.8|0
1605519030000|2020-11-16 09:30:30|39317.52|39317.52|39317.52|39317.52|39317.52|39317.52|39317.52|39317.52|0
1605519090000|2020-11-16 09:31:30|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|0
1605519100000|2020-11-16 09:31:40|39304.89|39304.89|39304.89|39304.89|39304.89|39304.89|39304.89|39304.89|0
1605519110000|2020-11-16 09:31:50|39312.17|39312.17|39312.17|39312.17|39312.17|39312.17|39312.17|39312.17|0
1605519120000|2020-11-16 09:32:00|39313.51|39313.51|39306.23|39306.23|39313.51|39313.51|39306.23|39306.23|0
1605519150000|2020-11-16 09:32:30|39298.96|39298.96|39298.96|39298.96|39298.96|39298.96|39298.96|39298.96|0
1605519180000|2020-11-16 09:33:00|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|0
1605519190000|2020-11-16 09:33:10|39302.97|39302.97|39295.7|39295.7|39302.97|39302.97|39295.7|39295.7|0
1605519200000|2020-11-16 09:33:20|39302.97|39302.97|39310.25|39310.25|39310.25|39310.25|39302.97|39302.97|0
1605519230000|2020-11-16 09:33:50|39302.97|39302.97|39302.97|39302.97|39302.97|39302.97|39302.97|39302.97|0
1605519240000|2020-11-16 09:34:00|39295.7|39295.7|39295.7|39295.7|39295.7|39295.7|39295.7|39295.7|0
1605519280000|2020-11-16 09:34:40|39302.97|39302.97|39302.97|39302.97|39302.97|39302.97|39302.97|39302.97|0
1605519290000|2020-11-16 09:34:50|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|39310.25|0
1605519300000|2020-11-16 09:35:00|39311.59|39311.59|39305.65|39305.65|39312.93|39312.93|39305.65|39305.65|0
1605519320000|2020-11-16 09:35:20|39298.38|39298.38|39298.38|39298.38|39298.38|39298.38|39298.38|39298.38|0
1605519340000|2020-11-16 09:35:40|39299.72|39299.72|39299.72|39299.72|39299.72|39299.72|39299.72|39299.72|0
1605519370000|2020-11-16 09:36:10|39305.07|39305.07|39305.07|39305.07|39305.07|39305.07|39305.07|39305.07|0
1605519400000|2020-11-16 09:36:40|39312.34|39312.34|39312.34|39312.34|39312.34|39312.34|39312.34|39312.34|0
1605519410000|2020-11-16 09:36:50|39315.02|39315.02|39315.02|39315.02|39315.02|39315.02|39315.02|39315.02|0
1605519420000|2020-11-16 09:37:00|39322.3|39322.3|39329.57|39329.57|39329.57|39329.57|39322.3|39322.3|0
1605519440000|2020-11-16 09:37:20|39332.25|39332.25|39326.31|39326.31|39333.59|39333.59|39326.31|39326.31|0
1605519490000|2020-11-16 09:38:10|39319.04|39319.04|39319.04|39319.04|39319.04|39319.04|39319.04|39319.04|0
1605519500000|2020-11-16 09:38:20|39311.76|39311.76|39311.76|39311.76|39311.76|39311.76|39311.76|39311.76|0
1605519600000|2020-11-16 09:40:00|39319.04|39319.04|39319.04|39319.04|39319.04|39319.04|39319.04|39319.04|0
1605519610000|2020-11-16 09:40:10|39311.76|39311.76|39311.76|39311.76|39311.76|39311.76|39311.76|39311.76|0
1605519620000|2020-11-16 09:40:20|39304.49|39304.49|39297.22|39297.22|39304.49|39304.49|39297.22|39297.22|0
1605519630000|2020-11-16 09:40:30|39293.2|39293.2|39293.2|39293.2|39293.2|39293.2|39293.2|39293.2|0
1605519640000|2020-11-16 09:40:40|39291.86|39291.86|39291.86|39291.86|39291.86|39291.86|39291.86|39291.86|0
1605519660000|2020-11-16 09:41:00|39290.52|39290.52|39290.52|39290.52|39290.52|39290.52|39290.52|39290.52|0
1605519680000|2020-11-16 09:41:20|39291.86|39291.86|39277.31|39277.31|39291.86|39291.86|39277.31|39277.31|0
1605519730000|2020-11-16 09:42:10|39270.04|39270.04|39270.04|39270.04|39270.04|39270.04|39270.04|39270.04|0
1605519740000|2020-11-16 09:42:20|39271.38|39271.38|39271.38|39271.38|39271.38|39271.38|39271.38|39271.38|0
1605519750000|2020-11-16 09:42:30|39272.72|39272.72|39271.38|39271.38|39272.72|39272.72|39271.38|39271.38|0
1605519760000|2020-11-16 09:42:40|39274.06|39274.06|39275.39|39275.39|39275.39|39275.39|39274.06|39274.06|0
1605519770000|2020-11-16 09:42:50|39271.38|39271.38|39271.38|39271.38|39271.38|39271.38|39271.38|39271.38|0
1605519820000|2020-11-16 09:43:40|39275.39|39275.39|39282.67|39282.67|39282.67|39282.67|39275.39|39275.39|0
1605519830000|2020-11-16 09:43:50|39275.39|39275.39|39275.39|39275.39|39275.39|39275.39|39275.39|39275.39|0
1605519850000|2020-11-16 09:44:10|39276.73|39276.73|39278.07|39278.07|39278.07|39278.07|39276.73|39276.73|0
1605519860000|2020-11-16 09:44:20|39285.35|39285.35|39285.35|39285.35|39285.35|39285.35|39285.35|39285.35|0
1605519870000|2020-11-16 09:44:30|39292.62|39292.62|39292.62|39292.62|39292.62|39292.62|39292.62|39292.62|0
1605519890000|2020-11-16 09:44:50|39299.89|39299.89|39299.89|39299.89|39299.89|39299.89|39299.89|39299.89|0
1605519910000|2020-11-16 09:45:10|39298.68|39298.68|39297.34|39297.34|39298.68|39298.68|39297.34|39297.34|0
1605519930000|2020-11-16 09:45:30|39296|39296|39293.33|39293.33|39296|39296|39293.33|39293.33|0
1605519940000|2020-11-16 09:45:40|39286.05|39286.05|39291.99|39291.99|39293.33|39293.33|39286.05|39286.05|0
1605519970000|2020-11-16 09:46:10|39289.31|39289.31|39290.65|39290.65|39290.65|39290.65|39289.31|39289.31|0
1605519980000|2020-11-16 09:46:20|39291.28|39291.28|39291.28|39291.28|39291.28|39291.28|39291.28|39291.28|0
1605519990000|2020-11-16 09:46:30|39293.95|39293.95|39293.95|39293.95|39293.95|39293.95|39293.95|39293.95|0
1605520000000|2020-11-16 09:46:40|39292.62|39292.62|39292.62|39292.62|39292.62|39292.62|39292.62|39292.62|0
1605520050000|2020-11-16 09:47:30|39293.95|39293.95|39286.68|39286.68|39293.95|39293.95|39286.68|39286.68|0
1605520060000|2020-11-16 09:47:40|39279.41|39279.41|39279.41|39279.41|39279.41|39279.41|39279.41|39279.41|0
1605520070000|2020-11-16 09:47:50|39272.13|39272.13|39272.13|39272.13|39272.13|39272.13|39272.13|39272.13|0
1605520080000|2020-11-16 09:48:00|39279.41|39279.41|39279.41|39279.41|39279.41|39279.41|39279.41|39279.41|0
1605520110000|2020-11-16 09:48:30|39278.07|39278.07|39270.17|39270.17|39278.07|39278.07|39270.17|39270.17|0
1605520120000|2020-11-16 09:48:40|39269.54|39269.54|39269.54|39269.54|39269.54|39269.54|39269.54|39269.54|0
1605520130000|2020-11-16 09:48:50|39262.26|39262.26|39262.26|39262.26|39262.26|39262.26|39262.26|39262.26|0
1605520140000|2020-11-16 09:49:00|39256.91|39256.91|39266.86|39266.86|39266.86|39266.86|39256.91|39256.91|0
1605520160000|2020-11-16 09:49:20|39265.52|39265.52|39265.52|39265.52|39265.52|39265.52|39265.52|39265.52|0
1605520180000|2020-11-16 09:49:40|39264.18|39264.18|39264.81|39264.81|39264.81|39264.81|39264.18|39264.18|0
1605520240000|2020-11-16 09:50:40|39259.46|39259.46|39259.46|39259.46|39259.46|39259.46|39259.46|39259.46|0
1605520260000|2020-11-16 09:51:00|39258.12|39258.12|39258.12|39258.12|39258.12|39258.12|39258.12|39258.12|0
1605520270000|2020-11-16 09:51:10|39265.39|39265.39|39265.39|39265.39|39265.39|39265.39|39265.39|39265.39|0
1605520320000|2020-11-16 09:52:00|39261.38|39261.38|39261.38|39261.38|39261.38|39261.38|39261.38|39261.38|0
1605520330000|2020-11-16 09:52:10|39268.65|39268.65|39268.65|39268.65|39268.65|39268.65|39268.65|39268.65|0
1605520340000|2020-11-16 09:52:20|39269.99|39269.99|39277.26|39277.26|39277.26|39277.26|39269.99|39269.99|0
1605520350000|2020-11-16 09:52:30|39284.54|39284.54|39285.87|39285.87|39285.87|39285.87|39284.54|39284.54|0
1605520360000|2020-11-16 09:52:40|39284.54|39284.54|39291.81|39291.81|39291.81|39291.81|39284.54|39284.54|0
1605520380000|2020-11-16 09:53:00|39299.08|39299.08|39306.36|39306.36|39306.36|39306.36|39299.08|39299.08|0
1605520390000|2020-11-16 09:53:10|39299.08|39299.08|39299.08|39299.08|39299.08|39299.08|39299.08|39299.08|0
1605520400000|2020-11-16 09:53:20|39306.36|39306.36|39306.36|39306.36|39306.36|39306.36|39306.36|39306.36|0
1605520420000|2020-11-16 09:53:40|39313.63|39313.63|39306.36|39306.36|39313.63|39313.63|39306.36|39306.36|0
1605520440000|2020-11-16 09:54:00|39313.05|39313.05|39313.05|39313.05|39313.05|39313.05|39313.05|39313.05|0
1605520460000|2020-11-16 09:54:20|39315.73|39315.73|39330.28|39330.28|39330.28|39330.28|39315.73|39315.73|0
1605520490000|2020-11-16 09:54:50|39328.94|39328.94|39328.94|39328.94|39328.94|39328.94|39328.94|39328.94|0
1605520500000|2020-11-16 09:55:00|39327.6|39327.6|39327.6|39327.6|39327.6|39327.6|39327.6|39327.6|0
1605520530000|2020-11-16 09:55:30|39330.28|39330.28|39330.28|39330.28|39330.28|39330.28|39330.28|39330.28|0
1605520540000|2020-11-16 09:55:40|39323|39323|39323|39323|39323|39323|39323|39323|0
1605520560000|2020-11-16 09:56:00|39318.99|39318.99|39318.99|39318.99|39318.99|39318.99|39318.99|39318.99|0
1605520580000|2020-11-16 09:56:20|39317.65|39317.65|39310.37|39310.37|39317.65|39317.65|39310.37|39310.37|0
1605520590000|2020-11-16 09:56:30|39313.05|39313.05|39313.05|39313.05|39313.05|39313.05|39313.05|39313.05|0
1605520600000|2020-11-16 09:56:40|39314.39|39314.39|39314.39|39314.39|39314.39|39314.39|39314.39|39314.39|0
1605520630000|2020-11-16 09:57:10|39321.66|39321.66|39323|39323|39323|39323|39321.66|39321.66|0
1605520640000|2020-11-16 09:57:20|39330.28|39330.28|39330.28|39330.28|39330.28|39330.28|39330.28|39330.28|0
1605520680000|2020-11-16 09:58:00|39331.61|39331.61|39334.29|39334.29|39334.29|39334.29|39331.61|39331.61|0
1605520690000|2020-11-16 09:58:10|39356.11|39356.11|39357.45|39357.45|39357.45|39357.45|39356.11|39356.11|0
1605520710000|2020-11-16 09:58:30|39364.73|39364.73|39364.73|39364.73|39364.73|39364.73|39364.73|39364.73|0
1605520740000|2020-11-16 09:59:00|39364.1|39364.1|39364.1|39364.1|39364.1|39364.1|39364.1|39364.1|0
1605520760000|2020-11-16 09:59:20|39349.55|39349.55|39349.55|39349.55|39349.55|39349.55|39349.55|39349.55|0
1605520790000|2020-11-16 09:59:50|39356.82|39356.82|39356.82|39356.82|39356.82|39356.82|39356.82|39356.82|0
1605520820000|2020-11-16 10:00:20|39358.16|39358.16|39355.92|39355.92|39358.16|39358.16|39355.92|39355.92|0
1605520840000|2020-11-16 10:00:40|39341.37|39341.37|39341.37|39341.37|39341.37|39341.37|39341.37|39341.37|0
1605520850000|2020-11-16 10:00:50|39334.1|39334.1|39337.93|39337.93|39337.93|39337.93|39323.39|39323.39|0
1605520860000|2020-11-16 10:01:00|39341.95|39341.95|39341.95|39341.95|39341.95|39341.95|39341.95|39341.95|0
1605520870000|2020-11-16 10:01:10|39343.29|39343.29|39343.29|39343.29|39343.29|39343.29|39343.29|39343.29|0
1605520900000|2020-11-16 10:01:40|39350.56|39350.56|39350.56|39350.56|39350.56|39350.56|39350.56|39350.56|0
1605520940000|2020-11-16 10:02:20|39343.29|39343.29|39343.29|39343.29|39343.29|39343.29|39343.29|39343.29|0
1605520950000|2020-11-16 10:02:30|39328.74|39328.74|39328.74|39328.74|39328.74|39328.74|39328.74|39328.74|0
1605520960000|2020-11-16 10:02:40|39336.01|39336.01|39336.01|39336.01|39336.01|39336.01|39336.01|39336.01|0
1605520970000|2020-11-16 10:02:50|39343.29|39343.29|39336.01|39336.01|39343.29|39343.29|39336.01|39336.01|0
1605520980000|2020-11-16 10:03:00|39340.03|39340.03|39338.69|39338.69|39340.03|39340.03|39338.69|39338.69|0
1605521050000|2020-11-16 10:04:10|39331.42|39331.42|39331.42|39331.42|39331.42|39331.42|39324.14|39324.14|0
1605521060000|2020-11-16 10:04:20|39324.14|39324.14|39328.16|39328.16|39328.16|39328.16|39324.14|39324.14|0
1605521100000|2020-11-16 10:05:00|39335.43|39335.43|39335.43|39335.43|39335.43|39335.43|39335.43|39335.43|0
1605521120000|2020-11-16 10:05:20|39336.77|39336.77|39336.77|39336.77|39336.77|39336.77|39336.77|39336.77|0
1605521140000|2020-11-16 10:05:40|39351.32|39351.32|39355.34|39355.34|39355.34|39355.34|39351.32|39351.32|0
1605521150000|2020-11-16 10:05:50|39354|39354|39354|39354|39354|39354|39354|39354|0
1605521170000|2020-11-16 10:06:10|39361.27|39361.27|39361.27|39361.27|39361.27|39361.27|39361.27|39361.27|0
1605521200000|2020-11-16 10:06:40|39354|39354|39346.72|39346.72|39354|39354|39346.72|39346.72|0
1605521210000|2020-11-16 10:06:50|39339.45|39339.45|39339.45|39339.45|39339.45|39339.45|39339.45|39339.45|0
1605521320000|2020-11-16 10:08:40|39346.72|39346.72|39346.72|39346.72|39346.72|39346.72|39346.72|39346.72|0
1605521340000|2020-11-16 10:09:00|39348.06|39348.06|39348.06|39348.06|39348.06|39348.06|39348.06|39348.06|0
1605521380000|2020-11-16 10:09:40|39346.72|39346.72|39354|39354|39354|39354|39346.72|39346.72|0
1605521400000|2020-11-16 10:10:00|39346.72|39346.72|39346.72|39346.72|39346.72|39346.72|39346.72|39346.72|0
1605521440000|2020-11-16 10:10:40|39339.45|39339.45|39339.45|39339.45|39339.45|39339.45|39339.45|39339.45|0
1605521450000|2020-11-16 10:10:50|39332.18|39332.18|39332.18|39332.18|39332.18|39332.18|39332.18|39332.18|0
1605521470000|2020-11-16 10:11:10|39333.51|39333.51|39333.51|39333.51|39333.51|39333.51|39333.51|39333.51|0
1605521480000|2020-11-16 10:11:20|39326.24|39326.24|39326.24|39326.24|39326.24|39326.24|39326.24|39326.24|0
1605521500000|2020-11-16 10:11:40|39333.51|39333.51|39333.51|39333.51|39333.51|39333.51|39333.51|39333.51|0
1605521570000|2020-11-16 10:12:50|39334.85|39334.85|39336.19|39336.19|39336.19|39336.19|39334.85|39334.85|0
1605521580000|2020-11-16 10:13:00|39328.92|39328.92|39328.92|39328.92|39328.92|39328.92|39328.92|39328.92|0
1605521610000|2020-11-16 10:13:30|39336.19|39336.19|39336.19|39336.19|39336.19|39336.19|39336.19|39336.19|0
1605521630000|2020-11-16 10:13:50|39328.92|39328.92|39328.92|39328.92|39328.92|39328.92|39328.92|39328.92|0
1605521690000|2020-11-16 10:14:50|39327.58|39327.58|39327.58|39327.58|39327.58|39327.58|39327.58|39327.58|0
1605521720000|2020-11-16 10:15:20|39326.24|39326.24|39326.24|39326.24|39326.24|39326.24|39326.24|39326.24|0
1605521730000|2020-11-16 10:15:30|39318.97|39318.97|39318.97|39318.97|39318.97|39318.97|39318.97|39318.97|0
1605521740000|2020-11-16 10:15:40|39317.63|39317.63|39317.63|39317.63|39317.63|39317.63|39317.63|39317.63|0
1605521750000|2020-11-16 10:15:50|39318.26|39318.26|39326.87|39326.87|39326.87|39326.87|39318.26|39318.26|0
1605521760000|2020-11-16 10:16:00|39328.21|39328.21|39328.21|39328.21|39328.21|39328.21|39328.21|39328.21|0
1605521810000|2020-11-16 10:16:50|39335.48|39335.48|39335.48|39335.48|39335.48|39335.48|39335.48|39335.48|0
1605521850000|2020-11-16 10:17:30|39331.47|39331.47|39324.19|39324.19|39331.47|39331.47|39324.19|39324.19|0
1605521870000|2020-11-16 10:17:50|39323.56|39323.56|39323.56|39323.56|39323.56|39323.56|39323.56|39323.56|0
1605521910000|2020-11-16 10:18:30|39324.9|39324.9|39326.24|39326.24|39326.24|39326.24|39324.9|39324.9|0
1605521940000|2020-11-16 10:19:00|39329.48|39329.48|39329.48|39329.48|39329.48|39329.48|39329.48|39329.48|0
1605521960000|2020-11-16 10:19:20|39330.81|39330.81|39330.81|39330.81|39330.81|39330.81|39330.81|39330.81|0
1605522010000|2020-11-16 10:20:10|39338.09|39338.09|39339.43|39339.43|39339.43|39339.43|39338.09|39338.09|0
1605522020000|2020-11-16 10:20:20|39346.7|39346.7|39346.7|39346.7|39346.7|39346.7|39346.7|39346.7|0
1605522030000|2020-11-16 10:20:30|39348.04|39348.04|39348.04|39348.04|39348.04|39348.04|39348.04|39348.04|0
1605522060000|2020-11-16 10:21:00|39340.77|39340.77|39342.1|39342.1|39342.1|39342.1|39340.77|39340.77|0
1605522070000|2020-11-16 10:21:10|39343.44|39343.44|39343.44|39343.44|39343.44|39343.44|39343.44|39343.44|0
1605522090000|2020-11-16 10:21:30|39342.1|39342.1|39342.1|39342.1|39342.1|39342.1|39342.1|39342.1|0
1605522110000|2020-11-16 10:21:50|39343.44|39343.44|39343.44|39343.44|39343.44|39343.44|39343.44|39343.44|0
1605522130000|2020-11-16 10:22:10|39350.72|39350.72|39350.72|39350.72|39350.72|39350.72|39350.72|39350.72|0
1605522140000|2020-11-16 10:22:20|39357.99|39357.99|39365.26|39365.26|39365.26|39365.26|39357.99|39357.99|0
1605522150000|2020-11-16 10:22:30|39372.54|39372.54|39372.54|39372.54|39372.54|39372.54|39372.54|39372.54|0
1605522200000|2020-11-16 10:23:20|39374.56|39374.56|39374.56|39374.56|39374.56|39374.56|39374.56|39374.56|0
1605522230000|2020-11-16 10:23:50|39375.19|39375.19|39375.19|39375.19|39375.19|39375.19|39375.19|39375.19|0
1605522240000|2020-11-16 10:24:00|39367.91|39367.91|39367.91|39367.91|39367.91|39367.91|39367.91|39367.91|0
1605522260000|2020-11-16 10:24:20|39366.58|39366.58|39365.24|39365.24|39366.58|39366.58|39365.24|39365.24|0
1605522310000|2020-11-16 10:25:10|39387.06|39387.06|39387.06|39387.06|39387.06|39387.06|39387.06|39387.06|0
1605522320000|2020-11-16 10:25:20|39385.72|39385.72|39384.38|39384.38|39385.72|39385.72|39384.38|39384.38|0
1605522330000|2020-11-16 10:25:30|39369.83|39369.83|39369.83|39369.83|39369.83|39369.83|39369.83|39369.83|0
1605522350000|2020-11-16 10:25:50|39377.11|39377.11|39377.11|39377.11|39377.11|39377.11|39377.11|39377.11|0
1605522360000|2020-11-16 10:26:00|39378.45|39378.45|39379.78|39379.78|39379.78|39379.78|39378.45|39378.45|0
1605522380000|2020-11-16 10:26:20|39387.06|39387.06|39387.46|39387.46|39387.46|39387.46|39387.06|39387.06|0
1605522390000|2020-11-16 10:26:30|39388.8|39388.8|39388.8|39388.8|39388.8|39388.8|39388.8|39388.8|0
1605522420000|2020-11-16 10:27:00|39381.53|39381.53|39381.53|39381.53|39381.53|39381.53|39381.53|39381.53|0
1605522470000|2020-11-16 10:27:50|39374.25|39374.25|39388.8|39388.8|39388.8|39388.8|39374.25|39374.25|0
1605522480000|2020-11-16 10:28:00|39387.99|39387.99|39387.99|39387.99|39387.99|39387.99|39387.99|39387.99|0
1605522510000|2020-11-16 10:28:30|39380.72|39380.72|39373.44|39373.44|39380.72|39380.72|39373.44|39373.44|0
1605522530000|2020-11-16 10:28:50|39370.77|39370.77|39370.77|39370.77|39370.77|39370.77|39370.77|39370.77|0
1605522540000|2020-11-16 10:29:00|39369.43|39369.43|39369.43|39369.43|39369.43|39369.43|39369.43|39369.43|0
1605522570000|2020-11-16 10:29:30|39362.16|39362.16|39362.16|39362.16|39362.16|39362.16|39362.16|39362.16|0
1605522580000|2020-11-16 10:29:40|39359.48|39359.48|39359.48|39359.48|39359.48|39359.48|39359.48|39359.48|0
1605522610000|2020-11-16 10:30:10|39352.2|39352.2|39352.2|39352.2|39352.2|39352.2|39352.2|39352.2|0
1605522620000|2020-11-16 10:30:20|39350.87|39350.87|39350.87|39350.87|39350.87|39350.87|39350.87|39350.87|0
1605522650000|2020-11-16 10:30:50|39358.14|39358.14|39356.8|39356.8|39358.14|39358.14|39356.8|39356.8|0
1605522670000|2020-11-16 10:31:10|39358.14|39358.14|39358.14|39358.14|39358.14|39358.14|39358.14|39358.14|0
1605522680000|2020-11-16 10:31:20|39359.48|39359.48|39359.48|39359.48|39359.48|39359.48|39359.48|39359.48|0
1605522700000|2020-11-16 10:31:40|39360.82|39360.82|39360.82|39360.82|39360.82|39360.82|39360.82|39360.82|0
1605522710000|2020-11-16 10:31:50|39382.64|39382.64|39389.91|39389.91|39389.91|39389.91|39375.36|39375.36|0
1605522720000|2020-11-16 10:32:00|39375.36|39375.36|39389.91|39389.91|39389.91|39389.91|39375.36|39375.36|0
1605522730000|2020-11-16 10:32:10|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|0
1605522740000|2020-11-16 10:32:20|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|0
1605522760000|2020-11-16 10:32:40|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|0
1605522790000|2020-11-16 10:33:10|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|0
1605522830000|2020-11-16 10:33:50|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|39382.64|0
1605522850000|2020-11-16 10:34:10|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|0
1605522890000|2020-11-16 10:34:50|39368.09|39368.09|39368.09|39368.09|39368.09|39368.09|39368.09|39368.09|0
1605522910000|2020-11-16 10:35:10|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|0
1605522930000|2020-11-16 10:35:30|39368.09|39368.09|39368.09|39368.09|39368.09|39368.09|39368.09|39368.09|0
1605522980000|2020-11-16 10:36:20|39366.75|39366.75|39368.09|39368.09|39368.09|39368.09|39366.75|39366.75|0
1605522990000|2020-11-16 10:36:30|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|39375.36|0
1605523000000|2020-11-16 10:36:40|39374.03|39374.03|39374.03|39374.03|39374.03|39374.03|39374.03|39374.03|0
1605523030000|2020-11-16 10:37:10|39388.57|39388.57|39395.85|39395.85|39395.85|39395.85|39388.57|39388.57|0
1605523040000|2020-11-16 10:37:20|39397.19|39397.19|39398.52|39398.52|39398.52|39398.52|39397.19|39397.19|0
1605523100000|2020-11-16 10:38:20|39413.07|39413.07|39413.07|39413.07|39413.07|39413.07|39413.07|39413.07|0
1605523110000|2020-11-16 10:38:30|39415.75|39415.75|39413.07|39413.07|39415.75|39415.75|39413.07|39413.07|0
1605523120000|2020-11-16 10:38:40|39411.73|39411.73|39410.4|39410.4|39411.73|39411.73|39410.4|39410.4|0
1605523140000|2020-11-16 10:39:00|39411.73|39411.73|39411.73|39411.73|39411.73|39411.73|39411.73|39411.73|0
1605523170000|2020-11-16 10:39:30|39397.19|39397.19|39397.19|39397.19|39397.19|39397.19|39397.19|39397.19|0
1605523250000|2020-11-16 10:40:50|39404.46|39404.46|39404.46|39404.46|39404.46|39404.46|39404.46|39404.46|0
1605523260000|2020-11-16 10:41:00|39403.12|39403.12|39403.12|39403.12|39403.12|39403.12|39403.12|39403.12|0
1605523280000|2020-11-16 10:41:20|39410.4|39410.4|39410.4|39410.4|39410.4|39410.4|39410.4|39410.4|0
1605523300000|2020-11-16 10:41:40|39411.73|39411.73|39411.73|39411.73|39411.73|39411.73|39411.73|39411.73|0
1605523310000|2020-11-16 10:41:50|39410.4|39410.4|39410.4|39410.4|39410.4|39410.4|39410.4|39410.4|0
1605523390000|2020-11-16 10:43:10|39395.85|39395.85|39395.85|39395.85|39395.85|39395.85|39395.85|39395.85|0
1605523400000|2020-11-16 10:43:20|39388.57|39388.57|39388.57|39388.57|39388.57|39388.57|39388.57|39388.57|0
1605523420000|2020-11-16 10:43:40|39395.85|39395.85|39395.85|39395.85|39395.85|39395.85|39395.85|39395.85|0
1605523440000|2020-11-16 10:44:00|39394.51|39394.51|39393.17|39393.17|39394.51|39394.51|39393.17|39393.17|0
1605523450000|2020-11-16 10:44:10|39391.83|39391.83|39391.83|39391.83|39391.83|39391.83|39391.83|39391.83|0
1605523510000|2020-11-16 10:45:10|39390.49|39390.49|39390.49|39390.49|39390.49|39390.49|39390.49|39390.49|0
1605523560000|2020-11-16 10:46:00|39389.15|39389.15|39389.15|39389.15|39389.15|39389.15|39389.15|39389.15|0
1605523600000|2020-11-16 10:46:40|39387.82|39387.82|39386.48|39386.48|39387.82|39387.82|39386.48|39386.48|0
1605523620000|2020-11-16 10:47:00|39371.93|39371.93|39371.93|39371.93|39371.93|39371.93|39371.93|39371.93|0
1605523650000|2020-11-16 10:47:30|39379.2|39379.2|39379.2|39379.2|39379.2|39379.2|39379.2|39379.2|0
1605523660000|2020-11-16 10:47:40|39377.86|39377.86|39377.86|39377.86|39377.86|39377.86|39377.86|39377.86|0
1605523690000|2020-11-16 10:48:10|39385.14|39385.14|39385.14|39385.14|39385.14|39385.14|39385.14|39385.14|0
1605523760000|2020-11-16 10:49:20|39386.48|39386.48|39396.43|39396.43|39396.43|39396.43|39386.48|39386.48|0
1605523800000|2020-11-16 10:50:00|39396.83|39396.83|39405.44|39405.44|39405.44|39405.44|39396.83|39396.83|0
1605523810000|2020-11-16 10:50:10|39412.72|39412.72|39412.72|39412.72|39412.72|39412.72|39412.72|39412.72|0
1605523830000|2020-11-16 10:50:30|39398.17|39398.17|39398.17|39398.17|39398.17|39398.17|39398.17|39398.17|0
1605523840000|2020-11-16 10:50:40|39396.83|39396.83|39396.83|39396.83|39396.83|39396.83|39396.83|39396.83|0
1605523870000|2020-11-16 10:51:10|39394.16|39394.16|39394.16|39394.16|39394.16|39394.16|39394.16|39394.16|0
1605523880000|2020-11-16 10:51:20|39392.82|39392.82|39392.82|39392.82|39392.82|39392.82|39392.82|39392.82|0
1605523910000|2020-11-16 10:51:50|39385.54|39385.54|39392.82|39392.82|39392.82|39392.82|39385.54|39385.54|0
1605523930000|2020-11-16 10:52:10|39391.48|39391.48|39384.2|39384.2|39391.48|39391.48|39384.2|39384.2|0
1605523940000|2020-11-16 10:52:20|39391.48|39391.48|39384.2|39384.2|39391.48|39391.48|39384.2|39384.2|0
1605523990000|2020-11-16 10:53:10|39386.88|39386.88|39386.88|39386.88|39386.88|39386.88|39386.88|39386.88|0
1605524010000|2020-11-16 10:53:30|39385.54|39385.54|39385.54|39385.54|39385.54|39385.54|39385.54|39385.54|0
1605524070000|2020-11-16 10:54:30|39388.22|39388.22|39388.22|39388.22|39388.22|39388.22|39388.22|39388.22|0
1605524100000|2020-11-16 10:55:00|39390.9|39390.9|39398.17|39398.17|39398.17|39398.17|39390.9|39390.9|0
1605524140000|2020-11-16 10:55:40|39396.83|39396.83|39397.24|39397.24|39397.24|39397.24|39396.83|39396.83|0
1605524200000|2020-11-16 10:56:40|39382.69|39382.69|39382.69|39382.69|39382.69|39382.69|39382.69|39382.69|0
1605524220000|2020-11-16 10:57:00|39375.42|39375.42|39375.42|39375.42|39375.42|39375.42|39375.42|39375.42|0
1605524240000|2020-11-16 10:57:20|39372.74|39372.74|39372.74|39372.74|39372.74|39372.74|39372.74|39372.74|0
1605524250000|2020-11-16 10:57:30|39374.08|39374.08|39365.59|39365.59|39374.08|39374.08|39359.53|39359.53|0
1605524260000|2020-11-16 10:57:40|39364.25|39364.25|39378.8|39378.8|39378.8|39378.8|39356.98|39356.98|0
1605524320000|2020-11-16 10:58:40|39371.52|39371.52|39371.52|39371.52|39371.52|39371.52|39371.52|39371.52|0
1605524380000|2020-11-16 10:59:40|39372.86|39372.86|39372.86|39372.86|39372.86|39372.86|39372.86|39372.86|0
1605524390000|2020-11-16 10:59:50|39380.14|39380.14|39380.14|39380.14|39380.14|39380.14|39380.14|39380.14|0
1605524410000|2020-11-16 11:00:10|39387.41|39387.41|39380.14|39380.14|39387.41|39387.41|39380.14|39380.14|0
1605524420000|2020-11-16 11:00:20|39387.41|39387.41|39387.41|39387.41|39387.41|39387.41|39387.41|39387.41|0
1605524460000|2020-11-16 11:01:00|39372.86|39372.86|39372.86|39372.86|39372.86|39372.86|39372.86|39372.86|0
1605524470000|2020-11-16 11:01:10|39365.59|39365.59|39365.59|39365.59|39365.59|39365.59|39365.59|39365.59|0
1605524500000|2020-11-16 11:01:40|39366.93|39366.93|39366.93|39366.93|39366.93|39366.93|39366.93|39366.93|0
1605524560000|2020-11-16 11:02:40|39352.38|39352.38|39345.11|39345.11|39352.38|39352.38|39345.11|39345.11|0
1605524570000|2020-11-16 11:02:50|39359.65|39359.65|39359.65|39359.65|39359.65|39359.65|39359.65|39359.65|0
1605524660000|2020-11-16 11:04:20|39352.38|39352.38|39349.7|39349.7|39352.38|39352.38|39349.7|39349.7|0
1605524670000|2020-11-16 11:04:30|39348.36|39348.36|39347.03|39347.03|39348.36|39348.36|39347.03|39347.03|0
1605524680000|2020-11-16 11:04:40|39345.69|39345.69|39344.35|39344.35|39345.69|39345.69|39343.01|39343.01|0
1605524690000|2020-11-16 11:04:50|39337.07|39337.07|39337.07|39337.07|39337.07|39337.07|39337.07|39337.07|0
1605524700000|2020-11-16 11:05:00|39339.75|39339.75|39339.75|39339.75|39339.75|39339.75|39338.41|39338.41|0
1605524710000|2020-11-16 11:05:10|39341.09|39341.09|39341.09|39341.09|39341.09|39341.09|39341.09|39341.09|0
1605524730000|2020-11-16 11:05:30|39342.43|39342.43|39342.43|39342.43|39343.77|39343.77|39342.43|39342.43|0
1605524740000|2020-11-16 11:05:40|39335.16|39335.16|39335.16|39335.16|39335.16|39335.16|39335.16|39335.16|0
1605524770000|2020-11-16 11:06:10|39349.7|39349.7|39342.43|39342.43|39349.7|39349.7|39342.43|39342.43|0
1605524780000|2020-11-16 11:06:20|39343.77|39343.77|39343.77|39343.77|39343.77|39343.77|39343.77|39343.77|0
1605524820000|2020-11-16 11:07:00|39342.43|39342.43|39342.43|39342.43|39342.43|39342.43|39342.43|39342.43|0
1605524850000|2020-11-16 11:07:30|39341.09|39341.09|39339.75|39339.75|39341.09|39341.09|39339.75|39339.75|0
1605524900000|2020-11-16 11:08:20|39342.43|39342.43|39342.43|39342.43|39342.43|39342.43|39342.43|39342.43|0
1605524950000|2020-11-16 11:09:10|39339.75|39339.75|39339.75|39339.75|39339.75|39339.75|39339.75|39339.75|0
1605525030000|2020-11-16 11:10:30|39332.48|39332.48|39325.2|39325.2|39332.48|39332.48|39325.2|39325.2|0
1605525060000|2020-11-16 11:11:00|39322.53|39322.53|39322.53|39322.53|39322.53|39322.53|39322.53|39322.53|0
1605525110000|2020-11-16 11:11:50|39315.25|39315.25|39315.25|39315.25|39315.25|39315.25|39307.98|39307.98|0
1605525120000|2020-11-16 11:12:00|39307.98|39307.98|39329.8|39329.8|39329.8|39329.8|39307.98|39307.98|0
1605525150000|2020-11-16 11:12:30|39315.25|39315.25|39313.91|39313.91|39315.25|39315.25|39313.91|39313.91|0
1605525170000|2020-11-16 11:12:50|39312.58|39312.58|39312.58|39312.58|39312.58|39312.58|39312.58|39312.58|0
1605525190000|2020-11-16 11:13:10|39311.24|39311.24|39311.24|39311.24|39311.24|39311.24|39311.24|39311.24|0
1605525200000|2020-11-16 11:13:20|39303.96|39303.96|39303.96|39303.96|39303.96|39303.96|39303.96|39303.96|0
1605525240000|2020-11-16 11:14:00|39305.3|39305.3|39305.3|39305.3|39305.3|39305.3|39305.3|39305.3|0
1605525260000|2020-11-16 11:14:20|39306.64|39306.64|39306.64|39306.64|39306.64|39306.64|39306.64|39306.64|0
1605525270000|2020-11-16 11:14:30|39321.19|39321.19|39321.19|39321.19|39321.19|39321.19|39321.19|39321.19|0
1605525280000|2020-11-16 11:14:40|39328.46|39328.46|39329.27|39329.27|39329.27|39329.27|39328.46|39328.46|0
1605525290000|2020-11-16 11:14:50|39331.95|39331.95|39340.56|39340.56|39340.56|39340.56|39331.95|39331.95|0
1605525300000|2020-11-16 11:15:00|39326.01|39326.01|39326.01|39326.01|39326.01|39326.01|39326.01|39326.01|0
1605525380000|2020-11-16 11:16:20|39322|39322|39322|39322|39322|39322|39322|39322|0
1605525400000|2020-11-16 11:16:40|39337.88|39337.88|39339.22|39339.22|39339.22|39339.22|39337.88|39337.88|0
1605525460000|2020-11-16 11:17:40|39331.95|39331.95|39331.95|39331.95|39331.95|39331.95|39331.95|39331.95|0
1605525520000|2020-11-16 11:18:40|39327.93|39327.93|39335.21|39335.21|39335.21|39335.21|39327.93|39327.93|0
1605525530000|2020-11-16 11:18:50|39336.55|39336.55|39336.55|39336.55|39336.55|39336.55|39336.55|39336.55|0
1605525580000|2020-11-16 11:19:40|39339.22|39339.22|39339.22|39339.22|39339.22|39339.22|39339.22|39339.22|0
1605525600000|2020-11-16 11:20:00|39324.67|39324.67|39317.4|39317.4|39324.67|39324.67|39310.13|39310.13|0
1605525610000|2020-11-16 11:20:10|39324.67|39324.67|39331.95|39331.95|39331.95|39331.95|39324.67|39324.67|0
1605525630000|2020-11-16 11:20:30|39317.4|39317.4|39317.4|39317.4|39317.4|39317.4|39317.4|39317.4|0
1605525640000|2020-11-16 11:20:40|39316.06|39316.06|39316.06|39316.06|39316.06|39316.06|39316.06|39316.06|0
1605525670000|2020-11-16 11:21:10|39308.79|39308.79|39310.13|39310.13|39310.13|39310.13|39308.79|39308.79|0
1605525690000|2020-11-16 11:21:30|39317.4|39317.4|39317.4|39317.4|39324.67|39324.67|39317.4|39317.4|0
1605525700000|2020-11-16 11:21:40|39310.13|39310.13|39317.4|39317.4|39317.4|39317.4|39310.13|39310.13|0
1605525720000|2020-11-16 11:22:00|39320.08|39320.08|39318.74|39318.74|39320.08|39320.08|39318.74|39318.74|0
1605525750000|2020-11-16 11:22:30|39311.47|39311.47|39314.14|39314.14|39314.14|39314.14|39311.47|39311.47|0
1605525770000|2020-11-16 11:22:50|39315.48|39315.48|39315.48|39315.48|39315.48|39315.48|39315.48|39315.48|0
1605525800000|2020-11-16 11:23:20|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|0
1605525810000|2020-11-16 11:23:30|39321.42|39321.42|39322.76|39322.76|39322.76|39322.76|39314.14|39314.14|0
1605525840000|2020-11-16 11:24:00|39321.42|39321.42|39321.42|39321.42|39321.42|39321.42|39321.42|39321.42|0
1605525850000|2020-11-16 11:24:10|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|0
1605525910000|2020-11-16 11:25:10|39321.42|39321.42|39321.42|39321.42|39321.42|39321.42|39321.42|39321.42|0
1605525950000|2020-11-16 11:25:50|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|39314.14|0
1605525980000|2020-11-16 11:26:20|39306.87|39306.87|39306.87|39306.87|39306.87|39306.87|39306.87|39306.87|0
1605526020000|2020-11-16 11:27:00|39314.14|39314.14|39311.47|39311.47|39314.14|39314.14|39311.47|39311.47|0
1605526040000|2020-11-16 11:27:20|39310.13|39310.13|39311.47|39311.47|39311.47|39311.47|39310.13|39310.13|0
1605526060000|2020-11-16 11:27:40|39312.8|39312.8|39312.8|39312.8|39312.8|39312.8|39312.8|39312.8|0
1605526070000|2020-11-16 11:27:50|39311.47|39311.47|39311.47|39311.47|39311.47|39311.47|39311.47|39311.47|0
1605526080000|2020-11-16 11:28:00|39308.79|39308.79|39308.79|39308.79|39308.79|39308.79|39308.79|39308.79|0
1605526090000|2020-11-16 11:28:10|39301.51|39301.51|39301.51|39301.51|39301.51|39301.51|39301.51|39301.51|0
1605526100000|2020-11-16 11:28:20|39308.79|39308.79|39308.79|39308.79|39308.79|39308.79|39308.79|39308.79|0
1605526110000|2020-11-16 11:28:30|39310.13|39310.13|39308.79|39308.79|39310.13|39310.13|39308.79|39308.79|0
1605526140000|2020-11-16 11:29:00|39316.06|39316.06|39316.06|39316.06|39316.06|39316.06|39316.06|39316.06|0
1605526170000|2020-11-16 11:29:30|39314.72|39314.72|39316.06|39316.06|39316.06|39316.06|39314.72|39314.72|0
1605526200000|2020-11-16 11:30:00|39308.79|39308.79|39316.47|39316.47|39316.47|39316.47|39308.79|39308.79|0
1605526210000|2020-11-16 11:30:10|39315.13|39315.13|39315.13|39315.13|39315.13|39315.13|39313.79|39313.79|0
1605526250000|2020-11-16 11:30:50|39307.85|39307.85|39322.4|39322.4|39322.4|39322.4|39307.85|39307.85|0
1605526290000|2020-11-16 11:31:30|39321.06|39321.06|39321.06|39321.06|39321.06|39321.06|39321.06|39321.06|0
1605526300000|2020-11-16 11:31:40|39319.72|39319.72|39319.72|39319.72|39319.72|39319.72|39319.72|39319.72|0
1605526310000|2020-11-16 11:31:50|39318.39|39318.39|39319.72|39319.72|39319.72|39319.72|39318.39|39318.39|0
1605526320000|2020-11-16 11:32:00|39321.06|39321.06|39328.34|39328.34|39328.34|39328.34|39321.06|39321.06|0
1605526340000|2020-11-16 11:32:20|39335.61|39335.61|39335.61|39335.61|39335.61|39335.61|39335.61|39335.61|0
1605526350000|2020-11-16 11:32:30|39328.34|39328.34|39329.68|39329.68|39329.68|39329.68|39328.34|39328.34|0
1605526400000|2020-11-16 11:33:20|39322.4|39322.4|39322.4|39322.4|39322.4|39322.4|39322.4|39322.4|0
1605526440000|2020-11-16 11:34:00|39319.72|39319.72|39319.72|39319.72|39319.72|39319.72|39319.72|39319.72|0
1605526490000|2020-11-16 11:34:50|39318.39|39318.39|39318.39|39318.39|39318.39|39318.39|39318.39|39318.39|0
1605526500000|2020-11-16 11:35:00|39319.72|39319.72|39327|39327|39327|39327|39319.72|39319.72|0
1605526510000|2020-11-16 11:35:10|39328.34|39328.34|39335.61|39335.61|39335.61|39335.61|39328.34|39328.34|0
1605526530000|2020-11-16 11:35:30|39328.34|39328.34|39322.4|39322.4|39329.68|39329.68|39322.4|39322.4|0
1605526550000|2020-11-16 11:35:50|39323.74|39323.74|39323.74|39323.74|39323.74|39323.74|39323.74|39323.74|0
1605526560000|2020-11-16 11:36:00|39331.01|39331.01|39338.29|39338.29|39338.29|39338.29|39331.01|39331.01|0
1605526600000|2020-11-16 11:36:40|39331.01|39331.01|39332.35|39332.35|39332.35|39332.35|39331.01|39331.01|0
1605526640000|2020-11-16 11:37:20|39333.69|39333.69|39333.69|39333.69|39333.69|39333.69|39333.69|39333.69|0
1605526660000|2020-11-16 11:37:40|39335.03|39335.03|39342.3|39342.3|39342.3|39342.3|39335.03|39335.03|0
1605526670000|2020-11-16 11:37:50|39335.03|39335.03|39327.76|39327.76|39335.03|39335.03|39327.76|39327.76|0
1605526680000|2020-11-16 11:38:00|39335.03|39335.03|39335.03|39335.03|39335.03|39335.03|39335.03|39335.03|0
1605526690000|2020-11-16 11:38:10|39327.76|39327.76|39327.76|39327.76|39327.76|39327.76|39327.76|39327.76|0
1605526720000|2020-11-16 11:38:40|39326.42|39326.42|39323.74|39323.74|39326.42|39326.42|39323.74|39323.74|0
1605526730000|2020-11-16 11:38:50|39325.08|39325.08|39325.08|39325.08|39325.08|39325.08|39325.08|39325.08|0
1605526810000|2020-11-16 11:40:10|39326.42|39326.42|39319.14|39319.14|39326.42|39326.42|39319.14|39319.14|0
1605526870000|2020-11-16 11:41:10|39316.47|39316.47|39316.47|39316.47|39316.47|39316.47|39316.47|39316.47|0
1605526900000|2020-11-16 11:41:40|39315.13|39315.13|39315.13|39315.13|39315.13|39315.13|39315.13|39315.13|0
1605526960000|2020-11-16 11:42:40|39313.79|39313.79|39300.58|39300.58|39315.13|39315.13|39300.58|39300.58|0
1605526970000|2020-11-16 11:42:50|39293.31|39293.31|39286.66|39286.66|39293.31|39293.31|39286.03|39286.03|0
1605526980000|2020-11-16 11:43:00|39285.32|39285.32|39285.32|39285.32|39285.32|39285.32|39285.32|39285.32|0
1605527020000|2020-11-16 11:43:40|39278.05|39278.05|39278.05|39278.05|39278.05|39278.05|39278.05|39278.05|0
1605527030000|2020-11-16 11:43:50|39285.32|39285.32|39285.32|39285.32|39285.32|39285.32|39285.32|39285.32|0
1605527050000|2020-11-16 11:44:10|39292.6|39292.6|39292.6|39292.6|39292.6|39292.6|39292.6|39292.6|0
1605527140000|2020-11-16 11:45:40|39291.26|39291.26|39291.26|39291.26|39291.26|39291.26|39291.26|39291.26|0
1605527150000|2020-11-16 11:45:50|39292.6|39292.6|39291.26|39291.26|39292.6|39292.6|39291.26|39291.26|0
1605527200000|2020-11-16 11:46:40|39292.6|39292.6|39292.6|39292.6|39292.6|39292.6|39292.6|39292.6|0
1605527280000|2020-11-16 11:48:00|39293.93|39293.93|39293.93|39293.93|39293.93|39293.93|39293.93|39293.93|0
1605527350000|2020-11-16 11:49:10|39279.39|39279.39|39279.39|39279.39|39279.39|39279.39|39279.39|39279.39|0
1605527390000|2020-11-16 11:49:50|39293.93|39293.93|39293.93|39293.93|39293.93|39293.93|39293.93|39293.93|0
1605527450000|2020-11-16 11:50:50|39295.27|39295.27|39295.27|39295.27|39295.27|39295.27|39295.27|39295.27|0
1605527470000|2020-11-16 11:51:10|39302.55|39302.55|39303.89|39303.89|39303.89|39303.89|39302.55|39302.55|0
1605527480000|2020-11-16 11:51:20|39311.16|39311.16|39311.16|39311.16|39311.16|39311.16|39311.16|39311.16|0
1605527500000|2020-11-16 11:51:40|39318.43|39318.43|39318.43|39318.43|39318.43|39318.43|39318.43|39318.43|0
1605527530000|2020-11-16 11:52:10|39325.71|39325.71|39344.27|39344.27|39351.54|39351.54|39325.71|39325.71|0
1605527540000|2020-11-16 11:52:20|39351.54|39351.54|39362.83|39362.83|39380.64|39380.64|39351.54|39351.54|0
1605527550000|2020-11-16 11:52:30|39355.56|39355.56|39362.83|39362.83|39362.83|39362.83|39355.56|39355.56|0
1605527560000|2020-11-16 11:52:40|39365.51|39365.51|39365.51|39365.51|39365.51|39365.51|39365.51|39365.51|0
1605527570000|2020-11-16 11:52:50|39358.24|39358.24|39365.51|39365.51|39365.51|39365.51|39358.24|39358.24|0
1605527580000|2020-11-16 11:53:00|39364.17|39364.17|39374.12|39374.12|39374.12|39374.12|39364.17|39364.17|0
1605527590000|2020-11-16 11:53:10|39381.4|39381.4|39403.98|39403.98|39403.98|39403.98|39381.4|39381.4|0
1605527600000|2020-11-16 11:53:20|39402.64|39402.64|39429.81|39429.81|39429.81|39429.81|39402.64|39402.64|0
1605527610000|2020-11-16 11:53:30|39422.54|39422.54|39406.65|39406.65|39422.54|39422.54|39406.65|39406.65|0
1605527620000|2020-11-16 11:53:40|39403.98|39403.98|39382.16|39382.16|39403.98|39403.98|39382.16|39382.16|0
1605527630000|2020-11-16 11:53:50|39374.88|39374.88|39374.88|39374.88|39374.88|39374.88|39374.88|39374.88|0
1605527640000|2020-11-16 11:54:00|39368.19|39368.19|39360.91|39360.91|39368.19|39368.19|39360.91|39360.91|0
1605527660000|2020-11-16 11:54:20|39362.25|39362.25|39370.87|39370.87|39370.87|39370.87|39362.25|39362.25|0
1605527690000|2020-11-16 11:54:50|39363.59|39363.59|39358.24|39358.24|39363.59|39363.59|39358.24|39358.24|0
1605527700000|2020-11-16 11:55:00|39365.51|39365.51|39365.51|39365.51|39365.51|39365.51|39365.51|39365.51|0
1605527720000|2020-11-16 11:55:20|39368.19|39368.19|39369.53|39369.53|39369.53|39369.53|39368.19|39368.19|0
1605527740000|2020-11-16 11:55:40|39354.98|39354.98|39354.98|39354.98|39354.98|39354.98|39354.98|39354.98|0
1605527750000|2020-11-16 11:55:50|39353.64|39353.64|39353.64|39353.64|39353.64|39353.64|39353.64|39353.64|0
1605527760000|2020-11-16 11:56:00|39354.98|39354.98|39362.25|39362.25|39369.53|39369.53|39354.98|39354.98|0
1605527770000|2020-11-16 11:56:10|39376.22|39376.22|39404.15|39404.15|39404.96|39404.96|39368.95|39368.95|0
1605527780000|2020-11-16 11:56:20|39389.61|39389.61|39405.49|39405.49|39432.67|39432.67|39389.61|39389.61|0
1605527790000|2020-11-16 11:56:30|39398.22|39398.22|39354.58|39354.58|39398.22|39398.22|39354.58|39354.58|0
1605527800000|2020-11-16 11:56:40|39347.3|39347.3|39369.12|39369.12|39369.12|39369.12|39347.3|39347.3|0
1605527810000|2020-11-16 11:56:50|39376.4|39376.4|39381.75|39381.75|39389.03|39389.03|39376.4|39376.4|0
1605527820000|2020-11-16 11:57:00|39374.48|39374.48|39374.48|39374.48|39374.48|39374.48|39374.48|39374.48|0
1605527830000|2020-11-16 11:57:10|39367.2|39367.2|39337.35|39337.35|39367.2|39367.2|39337.35|39337.35|0
1605527840000|2020-11-16 11:57:20|39359.17|39359.17|39359.17|39359.17|39359.17|39359.17|39359.17|39359.17|0
1605527850000|2020-11-16 11:57:30|39360.51|39360.51|39360.51|39360.51|39360.51|39360.51|39360.51|39360.51|0
1605527860000|2020-11-16 11:57:40|39389.61|39389.61|39389.61|39389.61|39389.61|39389.61|39389.61|39389.61|0
1605527870000|2020-11-16 11:57:50|39394.96|39394.96|39399.56|39399.56|39419.46|39419.46|39394.96|39394.96|0
1605527880000|2020-11-16 11:58:00|39392.28|39392.28|39392.28|39392.28|39392.28|39392.28|39392.28|39392.28|0
1605527890000|2020-11-16 11:58:10|39377.74|39377.74|39377.74|39377.74|39377.74|39377.74|39377.74|39377.74|0
1605527910000|2020-11-16 11:58:30|39379.07|39379.07|39406.25|39406.25|39407.59|39407.59|39371.8|39371.8|0
1605527920000|2020-11-16 11:58:40|39398.98|39398.98|39406.25|39406.25|39406.25|39406.25|39398.98|39398.98|0
1605527930000|2020-11-16 11:58:50|39428.07|39428.07|39417.54|39417.54|39432.09|39432.09|39417.54|39417.54|0
1605527940000|2020-11-16 11:59:00|39439.36|39439.36|39443.96|39443.96|39443.96|39443.96|39436.68|39436.68|0
1605527950000|2020-11-16 11:59:10|39445.3|39445.3|39429.41|39429.41|39445.3|39445.3|39429.41|39429.41|0
1605527960000|2020-11-16 11:59:20|39422.14|39422.14|39414.86|39414.86|39422.14|39422.14|39414.86|39414.86|0
1605527970000|2020-11-16 11:59:30|39412.19|39412.19|39402.23|39402.23|39412.19|39412.19|39402.23|39402.23|0
1605527980000|2020-11-16 11:59:40|39416.78|39416.78|39416.78|39416.78|39416.78|39416.78|39416.78|39416.78|0
1605527990000|2020-11-16 11:59:50|39409.51|39409.51|39409.51|39409.51|39416.78|39416.78|39409.51|39409.51|0
1605528000000|2020-11-16 12:00:00|39431.33|39431.33|39431.33|39431.33|39431.33|39431.33|39431.33|39431.33|0
1605528010000|2020-11-16 12:00:10|39438.6|39438.6|39438.6|39438.6|39438.6|39438.6|39438.6|39438.6|0
1605528020000|2020-11-16 12:00:20|39439.94|39439.94|39432.67|39432.67|39439.94|39439.94|39432.67|39432.67|0
1605528030000|2020-11-16 12:00:30|39439.94|39439.94|39439.94|39439.94|39439.94|39439.94|39439.94|39439.94|0
1605528040000|2020-11-16 12:00:40|39425.4|39425.4|39425.4|39425.4|39425.4|39425.4|39425.4|39425.4|0
1605528050000|2020-11-16 12:00:50|39418.12|39418.12|39418.12|39418.12|39418.12|39418.12|39418.12|39418.12|0
1605528070000|2020-11-16 12:01:10|39439.94|39439.94|39439.94|39439.94|39439.94|39439.94|39432.67|39432.67|0
1605528090000|2020-11-16 12:01:30|39447.22|39447.22|39447.22|39447.22|39447.22|39447.22|39447.22|39447.22|0
1605528110000|2020-11-16 12:01:50|39454.49|39454.49|39461.76|39461.76|39461.76|39461.76|39454.49|39454.49|0
1605528120000|2020-11-16 12:02:00|39460.43|39460.43|39461.76|39461.76|39463.1|39463.1|39460.43|39460.43|0
1605528150000|2020-11-16 12:02:30|39454.49|39454.49|39454.49|39454.49|39454.49|39454.49|39454.49|39454.49|0
1605528160000|2020-11-16 12:02:40|39464.44|39464.44|39468.46|39468.46|39468.46|39468.46|39464.44|39464.44|0
1605528170000|2020-11-16 12:02:50|39458.51|39458.51|39464.44|39464.44|39464.44|39464.44|39457.17|39457.17|0
1605528180000|2020-11-16 12:03:00|39449.89|39449.89|39449.89|39449.89|39449.89|39449.89|39449.89|39449.89|0
1605528190000|2020-11-16 12:03:10|39453.91|39453.91|39453.91|39453.91|39453.91|39453.91|39453.91|39453.91|0
1605528200000|2020-11-16 12:03:20|39446.64|39446.64|39446.64|39446.64|39446.64|39446.64|39446.64|39446.64|0
1605528230000|2020-11-16 12:03:50|39432.09|39432.09|39439.36|39439.36|39439.36|39439.36|39432.09|39432.09|0
1605528240000|2020-11-16 12:04:00|39438.02|39438.02|39436.68|39436.68|39438.02|39438.02|39436.68|39436.68|0
1605528250000|2020-11-16 12:04:10|39435.35|39435.35|39439.36|39439.36|39442.62|39442.62|39434.01|39434.01|0
1605528260000|2020-11-16 12:04:20|39440.7|39440.7|39439.36|39439.36|39440.7|39440.7|39439.36|39439.36|0
1605528280000|2020-11-16 12:04:40|39446.64|39446.64|39446.64|39446.64|39446.64|39446.64|39446.64|39446.64|0
1605528300000|2020-11-16 12:05:00|39449.31|39449.31|39449.31|39449.31|39452.55|39452.55|39449.31|39449.31|0
1605528320000|2020-11-16 12:05:20|39428.83|39428.83|39426.15|39426.15|39428.83|39428.83|39426.15|39426.15|0
1605528330000|2020-11-16 12:05:30|39418.88|39418.88|39416.2|39416.2|39418.88|39418.88|39416.2|39416.2|0
1605528340000|2020-11-16 12:05:40|39417.41|39417.41|39416.08|39416.08|39417.41|39417.41|39416.08|39416.08|0
1605528370000|2020-11-16 12:06:10|39423.35|39423.35|39423.35|39423.35|39423.35|39423.35|39423.35|39423.35|0
1605528380000|2020-11-16 12:06:20|39427.37|39427.37|39427.37|39427.37|39427.37|39427.37|39427.37|39427.37|0
1605528400000|2020-11-16 12:06:40|39449.19|39449.19|39449.19|39449.19|39449.19|39449.19|39449.19|39449.19|0
1605528410000|2020-11-16 12:06:50|39441.91|39441.91|39449.19|39449.19|39449.19|39449.19|39441.91|39441.91|0
1605528420000|2020-11-16 12:07:00|39451.86|39451.86|39451.86|39451.86|39451.86|39451.86|39451.86|39451.86|0
1605528430000|2020-11-16 12:07:10|39453.2|39453.2|39453.2|39453.2|39453.2|39453.2|39453.2|39453.2|0
1605528440000|2020-11-16 12:07:20|39460.48|39460.48|39457.8|39457.8|39460.48|39460.48|39457.8|39457.8|0
1605528450000|2020-11-16 12:07:30|39450.53|39450.53|39450.53|39450.53|39450.53|39450.53|39450.53|39450.53|0
1605528470000|2020-11-16 12:07:50|39453.2|39453.2|39428.7|39428.7|39453.2|39453.2|39428.7|39428.7|0
1605528480000|2020-11-16 12:08:00|39435.98|39435.98|39435.98|39435.98|39435.98|39435.98|39435.98|39435.98|0
1605528510000|2020-11-16 12:08:30|39421.43|39421.43|39421.43|39421.43|39421.43|39421.43|39421.43|39421.43|0
1605528530000|2020-11-16 12:08:50|39424.11|39424.11|39424.11|39424.11|39424.11|39424.11|39424.11|39424.11|0
1605528540000|2020-11-16 12:09:00|39420.09|39420.09|39421.43|39421.43|39421.43|39421.43|39420.09|39420.09|0
1605528550000|2020-11-16 12:09:10|39422.77|39422.77|39437.32|39437.32|39437.32|39437.32|39422.77|39422.77|0
1605528580000|2020-11-16 12:09:40|39415.5|39415.5|39415.5|39415.5|39415.5|39415.5|39415.5|39415.5|0
1605528600000|2020-11-16 12:10:00|39430.04|39430.04|39429.76|39429.76|39430.04|39430.04|39428.43|39428.43|0
1605528620000|2020-11-16 12:10:20|39422.49|39422.49|39422.49|39422.49|39422.49|39422.49|39422.49|39422.49|0
1605528650000|2020-11-16 12:10:50|39437.04|39437.04|39437.04|39437.04|39444.31|39444.31|39437.04|39437.04|0
1605528670000|2020-11-16 12:11:10|39439.72|39439.72|39439.72|39439.72|39439.72|39439.72|39439.72|39439.72|0
1605528690000|2020-11-16 12:11:30|39438.38|39438.38|39438.38|39438.38|39438.38|39438.38|39438.38|39438.38|0
1605528710000|2020-11-16 12:11:50|39445.65|39445.65|39445.02|39445.02|39445.65|39445.65|39445.02|39445.02|0
1605528720000|2020-11-16 12:12:00|39452.3|39452.3|39452.3|39452.3|39452.3|39452.3|39452.3|39452.3|0
1605528730000|2020-11-16 12:12:10|39456.31|39456.31|39456.31|39456.31|39456.31|39456.31|39456.31|39456.31|0
1605528750000|2020-11-16 12:12:30|39460.33|39460.33|39460.33|39460.33|39460.33|39460.33|39460.33|39460.33|0
1605528760000|2020-11-16 12:12:40|39467.6|39467.6|39467.6|39467.6|39467.6|39467.6|39467.6|39467.6|0
1605528770000|2020-11-16 12:12:50|39466.26|39466.26|39466.26|39466.26|39466.26|39466.26|39466.26|39466.26|0
1605528780000|2020-11-16 12:13:00|39473.54|39473.54|39473.54|39473.54|39474.88|39474.88|39473.54|39473.54|0
1605528800000|2020-11-16 12:13:20|39466.26|39466.26|39466.26|39466.26|39466.26|39466.26|39466.26|39466.26|0
1605528810000|2020-11-16 12:13:30|39458.99|39458.99|39458.99|39458.99|39458.99|39458.99|39458.99|39458.99|0
1605528830000|2020-11-16 12:13:50|39457.65|39457.65|39457.65|39457.65|39457.65|39457.65|39457.65|39457.65|0
1605528850000|2020-11-16 12:14:10|39450.38|39450.38|39450.38|39450.38|39450.38|39450.38|39450.38|39450.38|0
1605528870000|2020-11-16 12:14:30|39455.73|39455.73|39441.18|39441.18|39455.73|39455.73|39441.18|39441.18|0
1605528890000|2020-11-16 12:14:50|39433.91|39433.91|39433.91|39433.91|39433.91|39433.91|39433.91|39433.91|0
1605528900000|2020-11-16 12:15:00|39436.59|39436.59|39439.26|39439.26|39439.26|39439.26|39436.59|39436.59|0
1605528910000|2020-11-16 12:15:10|39446.54|39446.54|39446.54|39446.54|39446.54|39446.54|39446.54|39446.54|0
1605528920000|2020-11-16 12:15:20|39447.88|39447.88|39469.7|39469.7|39469.7|39469.7|39447.88|39447.88|0
1605528940000|2020-11-16 12:15:40|39471.32|39471.32|39471.32|39471.32|39471.32|39471.32|39471.32|39471.32|0
1605528950000|2020-11-16 12:15:50|39475.33|39475.33|39475.33|39475.33|39475.33|39475.33|39475.33|39475.33|0
1605528970000|2020-11-16 12:16:10|39473.99|39473.99|39473.99|39473.99|39473.99|39473.99|39473.99|39473.99|0
1605528980000|2020-11-16 12:16:20|39472.65|39472.65|39494.48|39494.48|39494.48|39494.48|39472.65|39472.65|0
1605529000000|2020-11-16 12:16:40|39505.77|39505.77|39513.04|39513.04|39513.04|39513.04|39505.77|39505.77|0
1605529010000|2020-11-16 12:16:50|39527.59|39527.59|39534.86|39534.86|39534.86|39534.86|39527.59|39527.59|0
1605529030000|2020-11-16 12:17:10|39542.14|39542.14|39542.14|39542.14|39542.14|39542.14|39542.14|39542.14|0
1605529040000|2020-11-16 12:17:20|39539.46|39539.46|39532.18|39532.18|39539.46|39539.46|39532.18|39532.18|0
1605529050000|2020-11-16 12:17:30|39546.73|39546.73|39546.73|39546.73|39546.73|39546.73|39546.73|39546.73|0
1605529060000|2020-11-16 12:17:40|39544.05|39544.05|39536.78|39536.78|39544.05|39544.05|39535.44|39535.44|0
1605529070000|2020-11-16 12:17:50|39544.05|39544.05|39544.05|39544.05|39544.05|39544.05|39544.05|39544.05|0
1605529080000|2020-11-16 12:18:00|39551.33|39551.33|39559.94|39559.94|39559.94|39559.94|39551.33|39551.33|0
1605529110000|2020-11-16 12:18:30|39567.22|39567.22|39567.22|39567.22|39567.22|39567.22|39567.22|39567.22|0
1605529120000|2020-11-16 12:18:40|39574.49|39574.49|39574.49|39574.49|39574.49|39574.49|39574.49|39574.49|0
1605529130000|2020-11-16 12:18:50|39589.04|39589.04|39589.04|39589.04|39589.04|39589.04|39589.04|39589.04|0
1605529140000|2020-11-16 12:19:00|39581.76|39581.76|39581.76|39581.76|39581.76|39581.76|39581.76|39581.76|0
1605529150000|2020-11-16 12:19:10|39582.39|39582.39|39575.12|39575.12|39582.39|39582.39|39575.12|39575.12|0
1605529160000|2020-11-16 12:19:20|39567.84|39567.84|39560.57|39560.57|39567.84|39567.84|39560.57|39560.57|0
1605529170000|2020-11-16 12:19:30|39561.91|39561.91|39561.91|39561.91|39561.91|39561.91|39561.91|39561.91|0
1605529180000|2020-11-16 12:19:40|39563.25|39563.25|39571.86|39571.86|39571.86|39571.86|39563.25|39563.25|0
1605529190000|2020-11-16 12:19:50|39579.13|39579.13|39579.13|39579.13|39579.13|39579.13|39579.13|39579.13|0
1605529200000|2020-11-16 12:20:00|39580.47|39580.47|39577.79|39577.79|39581.81|39581.81|39577.79|39577.79|0
1605529240000|2020-11-16 12:20:40|39555.97|39555.97|39557.31|39557.31|39557.31|39557.31|39554.63|39554.63|0
1605529270000|2020-11-16 12:21:10|39571.86|39571.86|39571.86|39571.86|39571.86|39571.86|39571.86|39571.86|0
1605529280000|2020-11-16 12:21:20|39573.2|39573.2|39573.2|39573.2|39573.2|39573.2|39573.2|39573.2|0
1605529310000|2020-11-16 12:21:50|39574.54|39574.54|39575.87|39575.87|39575.87|39575.87|39574.54|39574.54|0
1605529320000|2020-11-16 12:22:00|39590.42|39590.42|39590.42|39590.42|39590.42|39590.42|39590.42|39590.42|0
1605529330000|2020-11-16 12:22:10|39604.97|39604.97|39604.97|39604.97|39604.97|39604.97|39604.97|39604.97|0
1605529350000|2020-11-16 12:22:30|39597.7|39597.7|39604.97|39604.97|39604.97|39604.97|39597.7|39597.7|0
1605529390000|2020-11-16 12:23:10|39590.42|39590.42|39575.87|39575.87|39590.42|39590.42|39575.87|39575.87|0
1605529400000|2020-11-16 12:23:20|39575.25|39575.25|39576.59|39576.59|39576.59|39576.59|39575.25|39575.25|0
1605529410000|2020-11-16 12:23:30|39569.31|39569.31|39581.18|39581.18|39581.18|39581.18|39566.63|39566.63|0
1605529420000|2020-11-16 12:23:40|39588.46|39588.46|39588.46|39588.46|39588.46|39588.46|39588.46|39588.46|0
1605529430000|2020-11-16 12:23:50|39595.73|39595.73|39595.73|39595.73|39595.73|39595.73|39588.46|39588.46|0
1605529440000|2020-11-16 12:24:00|39588.46|39588.46|39595.73|39595.73|39595.73|39595.73|39581.18|39581.18|0
1605529450000|2020-11-16 12:24:10|39588.46|39588.46|39595.73|39595.73|39595.73|39595.73|39588.46|39588.46|0
1605529460000|2020-11-16 12:24:20|39594.39|39594.39|39591.71|39591.71|39594.39|39594.39|39591.71|39591.71|0
1605529480000|2020-11-16 12:24:40|39584.44|39584.44|39571.23|39571.23|39585.78|39585.78|39571.23|39571.23|0
1605529490000|2020-11-16 12:24:50|39578.5|39578.5|39578.5|39578.5|39578.5|39578.5|39578.5|39578.5|0
1605529500000|2020-11-16 12:25:00|39559.94|39559.94|39559.94|39559.94|39559.94|39559.94|39559.94|39559.94|0
1605529510000|2020-11-16 12:25:10|39567.22|39567.22|39567.22|39567.22|39567.22|39567.22|39567.22|39567.22|0
1605529540000|2020-11-16 12:25:40|39568.55|39568.55|39561.28|39561.28|39568.55|39568.55|39561.28|39561.28|0
1605529550000|2020-11-16 12:25:50|39546.73|39546.73|39554.01|39554.01|39554.01|39554.01|39546.73|39546.73|0
1605529560000|2020-11-16 12:26:00|39546.73|39546.73|39546.73|39546.73|39546.73|39546.73|39546.73|39546.73|0
1605529570000|2020-11-16 12:26:10|39539.46|39539.46|39532.18|39532.18|39539.46|39539.46|39532.18|39532.18|0
1605529600000|2020-11-16 12:26:40|39524.91|39524.91|39519.56|39519.56|39524.91|39524.91|39519.56|39519.56|0
1605529610000|2020-11-16 12:26:50|39520.89|39520.89|39520.89|39520.89|39520.89|39520.89|39520.89|39520.89|0
1605529630000|2020-11-16 12:27:10|39519.28|39519.28|39519.28|39519.28|39519.28|39519.28|39519.28|39519.28|0
1605529640000|2020-11-16 12:27:20|39526.55|39526.55|39522.54|39522.54|39526.55|39526.55|39522.54|39522.54|0
1605529650000|2020-11-16 12:27:30|39523.87|39523.87|39523.87|39523.87|39523.87|39523.87|39523.87|39523.87|0
1605529670000|2020-11-16 12:27:50|39531.15|39531.15|39531.15|39531.15|39531.15|39531.15|39531.15|39531.15|0
1605529680000|2020-11-16 12:28:00|39538.42|39538.42|39535.74|39535.74|39538.42|39538.42|39535.74|39535.74|0
1605529690000|2020-11-16 12:28:10|39528.47|39528.47|39528.47|39528.47|39528.47|39528.47|39528.47|39528.47|0
1605529740000|2020-11-16 12:29:00|39529.81|39529.81|39529.81|39529.81|39529.81|39529.81|39529.81|39529.81|0
1605529750000|2020-11-16 12:29:10|39531.15|39531.15|39531.15|39531.15|39531.15|39531.15|39531.15|39531.15|0
1605529770000|2020-11-16 12:29:30|39523.87|39523.87|39523.87|39523.87|39523.87|39523.87|39523.87|39523.87|0
1605529780000|2020-11-16 12:29:40|39538.42|39538.42|39545.7|39545.7|39545.7|39545.7|39538.42|39538.42|0
1605529790000|2020-11-16 12:29:50|39538.42|39538.42|39538.42|39538.42|39538.42|39538.42|39538.42|39538.42|0
1605529810000|2020-11-16 12:30:10|39540.04|39540.04|39532.77|39532.77|39540.04|39540.04|39532.77|39532.77|0
1605529820000|2020-11-16 12:30:20|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|0
1605529850000|2020-11-16 12:30:50|39554.59|39554.59|39554.59|39554.59|39554.59|39554.59|39554.59|39554.59|0
1605529880000|2020-11-16 12:31:20|39569.13|39569.13|39569.13|39569.13|39569.13|39569.13|39569.13|39569.13|0
1605529900000|2020-11-16 12:31:40|39561.86|39561.86|39563.2|39563.2|39563.2|39563.2|39561.86|39561.86|0
1605529930000|2020-11-16 12:32:10|39570.47|39570.47|39570.47|39570.47|39570.47|39570.47|39570.47|39570.47|0
1605529980000|2020-11-16 12:33:00|39563.2|39563.2|39564.54|39564.54|39564.54|39564.54|39555.93|39555.93|0
1605529990000|2020-11-16 12:33:10|39571.81|39571.81|39571.81|39571.81|39571.81|39571.81|39571.81|39571.81|0
1605530010000|2020-11-16 12:33:30|39579.09|39579.09|39571.81|39571.81|39579.09|39579.09|39571.81|39571.81|0
1605530040000|2020-11-16 12:34:00|39570.47|39570.47|39570.47|39570.47|39570.47|39570.47|39570.47|39570.47|0
1605530070000|2020-11-16 12:34:30|39577.75|39577.75|39570.47|39570.47|39585.02|39585.02|39570.47|39570.47|0
1605530080000|2020-11-16 12:34:40|39555.93|39555.93|39548.65|39548.65|39555.93|39555.93|39548.65|39548.65|0
1605530090000|2020-11-16 12:34:50|39549.99|39549.99|39549.99|39549.99|39549.99|39549.99|39549.99|39549.99|0
1605530120000|2020-11-16 12:35:20|39535.44|39535.44|39549.99|39549.99|39549.99|39549.99|39535.44|39535.44|0
1605530140000|2020-11-16 12:35:40|39551.33|39551.33|39551.33|39551.33|39551.33|39551.33|39551.33|39551.33|0
1605530160000|2020-11-16 12:36:00|39544.05|39544.05|39538.7|39538.7|39544.05|39544.05|39538.7|39538.7|0
1605530170000|2020-11-16 12:36:10|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|0
1605530190000|2020-11-16 12:36:30|39547.31|39547.31|39547.31|39547.31|39547.31|39547.31|39547.31|39547.31|0
1605530200000|2020-11-16 12:36:40|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|39540.04|0
1605530210000|2020-11-16 12:36:50|39532.77|39532.77|39532.77|39532.77|39532.77|39532.77|39532.77|39532.77|0
1605530290000|2020-11-16 12:38:10|39510.94|39510.94|39510.94|39510.94|39510.94|39510.94|39510.94|39510.94|0
1605530330000|2020-11-16 12:38:50|39512.28|39512.28|39512.28|39512.28|39512.28|39512.28|39512.28|39512.28|0
1605530340000|2020-11-16 12:39:00|39510.94|39510.94|39510.94|39510.94|39510.94|39510.94|39510.94|39510.94|0
1605530350000|2020-11-16 12:39:10|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|0
1605530360000|2020-11-16 12:39:20|39512.28|39512.28|39506.93|39506.93|39512.28|39512.28|39499.65|39499.65|0
1605530370000|2020-11-16 12:39:30|39499.65|39499.65|39499.65|39499.65|39499.65|39499.65|39499.65|39499.65|0
1605530380000|2020-11-16 12:39:40|39514.2|39514.2|39514.2|39514.2|39514.2|39514.2|39514.2|39514.2|0
1605530400000|2020-11-16 12:40:00|39506.93|39506.93|39506.93|39506.93|39506.93|39506.93|39506.93|39506.93|0
1605530410000|2020-11-16 12:40:10|39508.27|39508.27|39508.27|39508.27|39515.54|39515.54|39508.27|39508.27|0
1605530430000|2020-11-16 12:40:30|39500.99|39500.99|39491.04|39491.04|39500.99|39500.99|39491.04|39491.04|0
1605530440000|2020-11-16 12:40:40|39492.38|39492.38|39492.38|39492.38|39492.38|39492.38|39492.38|39492.38|0
1605530460000|2020-11-16 12:41:00|39485.11|39485.11|39483.77|39483.77|39485.11|39485.11|39482.43|39482.43|0
1605530470000|2020-11-16 12:41:10|39485.11|39485.11|39487.78|39487.78|39487.78|39487.78|39485.11|39485.11|0
1605530480000|2020-11-16 12:41:20|39489.12|39489.12|39489.12|39489.12|39489.12|39489.12|39489.12|39489.12|0
1605530490000|2020-11-16 12:41:30|39496.4|39496.4|39496.4|39496.4|39496.4|39496.4|39496.4|39496.4|0
1605530500000|2020-11-16 12:41:40|39499.07|39499.07|39499.07|39499.07|39499.07|39499.07|39499.07|39499.07|0
1605530510000|2020-11-16 12:41:50|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|0
1605530520000|2020-11-16 12:42:00|39524.91|39524.91|39506.35|39506.35|39524.91|39524.91|39506.35|39506.35|0
1605530530000|2020-11-16 12:42:10|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|0
1605530550000|2020-11-16 12:42:30|39506.35|39506.35|39506.35|39506.35|39506.35|39506.35|39506.35|39506.35|0
1605530560000|2020-11-16 12:42:40|39507.69|39507.69|39507.69|39507.69|39507.69|39507.69|39507.69|39507.69|0
1605530580000|2020-11-16 12:43:00|39506.35|39506.35|39506.35|39506.35|39506.35|39506.35|39506.35|39506.35|0
1605530590000|2020-11-16 12:43:10|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|39513.62|0
1605530610000|2020-11-16 12:43:30|39520.89|39520.89|39522.23|39522.23|39522.23|39522.23|39520.89|39520.89|0
1605530660000|2020-11-16 12:44:20|39524.91|39524.91|39514.96|39514.96|39524.91|39524.91|39514.96|39514.96|0
1605530680000|2020-11-16 12:44:40|39517.64|39517.64|39518.98|39518.98|39518.98|39518.98|39517.64|39517.64|0
1605530700000|2020-11-16 12:45:00|39511.7|39511.7|39510.36|39510.36|39511.7|39511.7|39510.36|39510.36|0
1605530710000|2020-11-16 12:45:10|39509.02|39509.02|39501.75|39501.75|39509.02|39509.02|39501.75|39501.75|0
1605530750000|2020-11-16 12:45:50|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|0
1605530770000|2020-11-16 12:46:10|39497.73|39497.73|39497.73|39497.73|39497.73|39497.73|39497.73|39497.73|0
1605530830000|2020-11-16 12:47:10|39505.01|39505.01|39504.6|39504.6|39505.01|39505.01|39504.6|39504.6|0
1605530870000|2020-11-16 12:47:50|39511.88|39511.88|39511.88|39511.88|39511.88|39511.88|39511.88|39511.88|0
1605530890000|2020-11-16 12:48:10|39519.15|39519.15|39527.76|39527.76|39527.76|39527.76|39519.15|39519.15|0
1605530910000|2020-11-16 12:48:30|39505.94|39505.94|39505.94|39505.94|39505.94|39505.94|39505.94|39505.94|0
1605530920000|2020-11-16 12:48:40|39503.27|39503.27|39501.93|39501.93|39503.27|39503.27|39501.93|39501.93|0
1605530930000|2020-11-16 12:48:50|39494.65|39494.65|39494.65|39494.65|39494.65|39494.65|39494.65|39494.65|0
1605530950000|2020-11-16 12:49:10|39497.33|39497.33|39490.06|39490.06|39497.33|39497.33|39490.06|39490.06|0
1605530980000|2020-11-16 12:49:40|39497.33|39497.33|39497.33|39497.33|39497.33|39497.33|39497.33|39497.33|0
1605531000000|2020-11-16 12:50:00|39490.06|39490.06|39490.06|39490.06|39490.06|39490.06|39490.06|39490.06|0
1605531090000|2020-11-16 12:51:30|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|0
1605531120000|2020-11-16 12:52:00|39480.11|39480.11|39480.11|39480.11|39480.11|39480.11|39478.77|39478.77|0
1605531180000|2020-11-16 12:53:00|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|0
1605531200000|2020-11-16 12:53:20|39488.72|39488.72|39488.72|39488.72|39488.72|39488.72|39488.72|39488.72|0
1605531210000|2020-11-16 12:53:30|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|39487.38|0
1605531240000|2020-11-16 12:54:00|39494.65|39494.65|39487.38|39487.38|39494.65|39494.65|39487.38|39487.38|0
1605531290000|2020-11-16 12:54:50|39494.65|39494.65|39497.33|39497.33|39497.33|39497.33|39494.65|39494.65|0
1605531310000|2020-11-16 12:55:10|39504.6|39504.6|39504.6|39504.6|39504.6|39504.6|39504.6|39504.6|0
1605531320000|2020-11-16 12:55:20|39511.88|39511.88|39519.15|39519.15|39519.15|39519.15|39511.88|39511.88|0
1605531330000|2020-11-16 12:55:30|39519.56|39519.56|39519.56|39519.56|39519.56|39519.56|39519.56|39519.56|0
1605531340000|2020-11-16 12:55:40|39519.15|39519.15|39521.83|39521.83|39521.83|39521.83|39519.15|39519.15|0
1605531360000|2020-11-16 12:56:00|39522.23|39522.23|39522.23|39522.23|39522.23|39522.23|39522.23|39522.23|0
1605531410000|2020-11-16 12:56:50|39536.78|39536.78|39536.78|39536.78|39536.78|39536.78|39536.78|39536.78|0
1605531420000|2020-11-16 12:57:00|39538.12|39538.12|39538.12|39538.12|39538.12|39538.12|39538.12|39538.12|0
1605531440000|2020-11-16 12:57:20|39545.39|39545.39|39545.39|39545.39|39545.39|39545.39|39545.39|39545.39|0
1605531450000|2020-11-16 12:57:30|39548.07|39548.07|39548.07|39548.07|39548.07|39548.07|39548.07|39548.07|0
1605531460000|2020-11-16 12:57:40|39540.8|39540.8|39540.8|39540.8|39540.8|39540.8|39540.8|39540.8|0
1605531470000|2020-11-16 12:57:50|39542.14|39542.14|39542.14|39542.14|39542.14|39542.14|39542.14|39542.14|0
1605531520000|2020-11-16 12:58:40|39540.8|39540.8|39542.14|39542.14|39542.14|39542.14|39540.8|39540.8|0
1605531620000|2020-11-16 13:00:20|39540.8|39540.8|39530.85|39530.85|39540.8|39540.8|39530.85|39530.85|0
1605531630000|2020-11-16 13:00:30|39523.57|39523.57|39516.3|39516.3|39523.57|39523.57|39516.3|39516.3|0
1605531640000|2020-11-16 13:00:40|39509.02|39509.02|39509.02|39509.02|39509.02|39509.02|39509.02|39509.02|0
1605531650000|2020-11-16 13:00:50|39510.36|39510.36|39510.36|39510.36|39510.36|39510.36|39510.36|39510.36|0
1605531660000|2020-11-16 13:01:00|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|39503.09|0
1605531670000|2020-11-16 13:01:10|39495.81|39495.81|39495.81|39495.81|39495.81|39495.81|39495.81|39495.81|0
1605531680000|2020-11-16 13:01:20|39488.54|39488.54|39498.49|39498.49|39498.49|39498.49|39488.54|39488.54|0
1605531690000|2020-11-16 13:01:30|39500.11|39500.11|39487.99|39487.99|39500.11|39500.11|39485.56|39485.56|0
1605531700000|2020-11-16 13:01:40|39480.71|39480.71|39480.31|39480.31|39487.99|39487.99|39480.31|39480.31|0
1605531710000|2020-11-16 13:01:50|39473.04|39473.04|39473.04|39473.04|39480.31|39480.31|39473.04|39473.04|0
1605531720000|2020-11-16 13:02:00|39480.31|39480.31|39473.04|39473.04|39480.31|39480.31|39473.04|39473.04|0
1605531730000|2020-11-16 13:02:10|39475.71|39475.71|39484.2|39484.2|39484.2|39484.2|39475.71|39475.71|0
1605531740000|2020-11-16 13:02:20|39476.93|39476.93|39470.99|39470.99|39478.26|39478.26|39469.65|39469.65|0
1605531750000|2020-11-16 13:02:30|39478.26|39478.26|39478.26|39478.26|39485.54|39485.54|39478.26|39478.26|0
1605531760000|2020-11-16 13:02:40|39492.81|39492.81|39492.81|39492.81|39492.81|39492.81|39492.81|39492.81|0
1605531770000|2020-11-16 13:02:50|39500.09|39500.09|39507.36|39507.36|39507.36|39507.36|39500.09|39500.09|0
1605531780000|2020-11-16 13:03:00|39508.7|39508.7|39501.43|39501.43|39508.7|39508.7|39501.43|39501.43|0
1605531800000|2020-11-16 13:03:20|39504.1|39504.1|39504.1|39504.1|39511.38|39511.38|39496.83|39496.83|0
1605531810000|2020-11-16 13:03:30|39502.76|39502.76|39495.49|39495.49|39502.76|39502.76|39495.49|39495.49|0
1605531830000|2020-11-16 13:03:50|39502.76|39502.76|39502.76|39502.76|39502.76|39502.76|39502.76|39502.76|0
1605531840000|2020-11-16 13:04:00|39504.1|39504.1|39504.1|39504.1|39504.1|39504.1|39504.1|39504.1|0
1605531850000|2020-11-16 13:04:10|39506.78|39506.78|39506.78|39506.78|39506.78|39506.78|39506.78|39506.78|0
1605531860000|2020-11-16 13:04:20|39499.51|39499.51|39477.68|39477.68|39499.51|39499.51|39477.68|39477.68|0
1605531880000|2020-11-16 13:04:40|39476.35|39476.35|39483.62|39483.62|39483.62|39483.62|39476.35|39476.35|0
1605531890000|2020-11-16 13:04:50|39484.96|39484.96|39490.89|39490.89|39490.89|39490.89|39484.96|39484.96|0
1605531910000|2020-11-16 13:05:10|39488.22|39488.22|39495.49|39495.49|39495.49|39495.49|39488.22|39488.22|0
1605531920000|2020-11-16 13:05:20|39488.22|39488.22|39482.41|39482.41|39488.22|39488.22|39479.73|39479.73|0
1605531930000|2020-11-16 13:05:30|39475.13|39475.13|39475.13|39475.13|39475.13|39475.13|39475.13|39475.13|0
1605531950000|2020-11-16 13:05:50|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|0
1605531960000|2020-11-16 13:06:00|39491.02|39491.02|39483.74|39483.74|39491.02|39491.02|39483.74|39483.74|0
1605531970000|2020-11-16 13:06:10|39491.02|39491.02|39491.02|39491.02|39491.02|39491.02|39483.74|39483.74|0
1605531980000|2020-11-16 13:06:20|39493.7|39493.7|39493.7|39493.7|39493.7|39493.7|39493.7|39493.7|0
1605531990000|2020-11-16 13:06:30|39486.42|39486.42|39486.42|39486.42|39486.42|39486.42|39486.42|39486.42|0
1605532000000|2020-11-16 13:06:40|39493.7|39493.7|39491.02|39491.02|39493.7|39493.7|39491.02|39491.02|0
1605532010000|2020-11-16 13:06:50|39483.74|39483.74|39483.74|39483.74|39483.74|39483.74|39483.74|39483.74|0
1605532020000|2020-11-16 13:07:00|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|0
1605532030000|2020-11-16 13:07:10|39469.2|39469.2|39480.49|39480.49|39480.49|39480.49|39469.2|39469.2|0
1605532050000|2020-11-16 13:07:30|39479.15|39479.15|39477.81|39477.81|39479.15|39479.15|39477.81|39477.81|0
1605532070000|2020-11-16 13:07:50|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|39476.47|0
1605532090000|2020-11-16 13:08:10|39457.91|39457.91|39457.91|39457.91|39457.91|39457.91|39457.91|39457.91|0
1605532120000|2020-11-16 13:08:40|39465.18|39465.18|39466.52|39466.52|39466.52|39466.52|39465.18|39465.18|0
1605532130000|2020-11-16 13:08:50|39459.25|39459.25|39459.25|39459.25|39459.25|39459.25|39459.25|39459.25|0
1605532150000|2020-11-16 13:09:10|39451.97|39451.97|39453.31|39453.31|39453.31|39453.31|39451.97|39451.97|0
1605532190000|2020-11-16 13:09:50|39446.04|39446.04|39446.04|39446.04|39446.04|39446.04|39446.04|39446.04|0
1605532200000|2020-11-16 13:10:00|39447.38|39447.38|39447.38|39447.38|39447.38|39447.38|39447.38|39447.38|0
1605532220000|2020-11-16 13:10:20|39446.04|39446.04|39438.76|39438.76|39446.04|39446.04|39438.76|39438.76|0
1605532230000|2020-11-16 13:10:30|39431.49|39431.49|39424.22|39424.22|39431.49|39431.49|39424.22|39424.22|0
1605532260000|2020-11-16 13:11:00|39423.81|39423.81|39423.81|39423.81|39423.81|39423.81|39423.81|39423.81|0
1605532270000|2020-11-16 13:11:10|39425.15|39425.15|39439.7|39439.7|39439.7|39439.7|39425.15|39425.15|0
1605532280000|2020-11-16 13:11:20|39438.36|39438.36|39438.36|39438.36|39438.36|39438.36|39438.36|39438.36|0
1605532290000|2020-11-16 13:11:30|39452.91|39452.91|39452.91|39452.91|39452.91|39452.91|39452.91|39452.91|0
1605532300000|2020-11-16 13:11:40|39445.63|39445.63|39445.63|39445.63|39445.63|39445.63|39445.63|39445.63|0
1605532320000|2020-11-16 13:12:00|39446.97|39446.97|39446.97|39446.97|39446.97|39446.97|39446.97|39446.97|0
1605532330000|2020-11-16 13:12:10|39439.7|39439.7|39446.97|39446.97|39446.97|39446.97|39439.7|39439.7|0
1605532350000|2020-11-16 13:12:30|39461.52|39461.52|39461.52|39461.52|39461.52|39461.52|39461.52|39461.52|0
1605532360000|2020-11-16 13:12:40|39464.2|39464.2|39474.15|39474.15|39474.15|39474.15|39462.86|39462.86|0
1605532370000|2020-11-16 13:12:50|39472.81|39472.81|39472.81|39472.81|39472.81|39472.81|39472.81|39472.81|0
1605532400000|2020-11-16 13:13:20|39470.13|39470.13|39470.13|39470.13|39470.13|39470.13|39468.79|39468.79|0
1605532420000|2020-11-16 13:13:40|39448.31|39448.31|39448.31|39448.31|39448.31|39448.31|39448.31|39448.31|0
1605532440000|2020-11-16 13:14:00|39449.52|39449.52|39443.87|39443.87|39450.33|39450.33|39443.87|39443.87|0
1605532450000|2020-11-16 13:14:10|39436.59|39436.59|39436.19|39436.19|39436.59|39436.59|39436.19|39436.19|0
1605532460000|2020-11-16 13:14:20|39428.91|39428.91|39426.24|39426.24|39428.91|39428.91|39426.24|39426.24|0
1605532500000|2020-11-16 13:15:00|39424.9|39424.9|39424.9|39424.9|39424.9|39424.9|39424.9|39424.9|0
1605532510000|2020-11-16 13:15:10|39423.56|39423.56|39416.29|39416.29|39423.56|39423.56|39416.29|39416.29|0
1605532520000|2020-11-16 13:15:20|39409.01|39409.01|39405.78|39405.78|39410.23|39410.23|39402.95|39402.95|0
1605532530000|2020-11-16 13:15:30|39407.12|39407.12|39407.12|39407.12|39407.12|39407.12|39407.12|39407.12|0
1605532540000|2020-11-16 13:15:40|39391.23|39391.23|39391.23|39391.23|39391.23|39391.23|39391.23|39391.23|0
1605532550000|2020-11-16 13:15:50|39394.87|39394.87|39396.21|39396.21|39396.21|39396.21|39394.87|39394.87|0
1605532560000|2020-11-16 13:16:00|39403.49|39403.49|39403.08|39403.08|39403.49|39403.49|39403.08|39403.08|0
1605532570000|2020-11-16 13:16:10|39393.13|39393.13|39393.13|39393.13|39393.13|39393.13|39393.13|39393.13|0
1605532590000|2020-11-16 13:16:30|39394.47|39394.47|39391.64|39391.64|39394.47|39394.47|39391.64|39391.64|0
1605532610000|2020-11-16 13:16:50|39392.98|39392.98|39394.32|39394.32|39394.32|39394.32|39392.98|39392.98|0
1605532620000|2020-11-16 13:17:00|39389.06|39389.06|39396.33|39396.33|39396.33|39396.33|39389.06|39389.06|0
1605532630000|2020-11-16 13:17:10|39403.61|39403.61|39403.61|39403.61|39403.61|39403.61|39403.61|39403.61|0
1605532650000|2020-11-16 13:17:30|39406.28|39406.28|39399.01|39399.01|39406.28|39406.28|39399.01|39399.01|0
1605532660000|2020-11-16 13:17:40|39390.4|39390.4|39397.67|39397.67|39397.67|39397.67|39390.4|39390.4|0
1605532690000|2020-11-16 13:18:10|39399.01|39399.01|39399.01|39399.01|39399.01|39399.01|39399.01|39399.01|0
1605532700000|2020-11-16 13:18:20|39384.46|39384.46|39377.19|39377.19|39384.46|39384.46|39377.19|39377.19|0
1605532710000|2020-11-16 13:18:30|39362.64|39362.64|39369.91|39369.91|39369.91|39369.91|39362.64|39362.64|0
1605532720000|2020-11-16 13:18:40|39371.25|39371.25|39371.25|39371.25|39371.25|39371.25|39371.25|39371.25|0
1605532730000|2020-11-16 13:18:50|39378.53|39378.53|39375.27|39375.27|39382.54|39382.54|39375.27|39375.27|0
1605532780000|2020-11-16 13:19:40|39376.61|39376.61|39376.61|39376.61|39376.61|39376.61|39376.61|39376.61|0
1605532790000|2020-11-16 13:19:50|39354.79|39354.79|39347.51|39347.51|39354.79|39354.79|39347.51|39347.51|0
1605532800000|2020-11-16 13:20:00|39346.17|39346.17|39360.72|39360.72|39360.72|39360.72|39346.17|39346.17|0
1605532810000|2020-11-16 13:20:10|39358.04|39358.04|39358.04|39358.04|39359.38|39359.38|39358.04|39358.04|0
1605532820000|2020-11-16 13:20:20|39365.32|39365.32|39365.32|39365.32|39365.32|39365.32|39365.32|39365.32|0
1605532830000|2020-11-16 13:20:30|39372.59|39372.59|39377.95|39377.95|39377.95|39377.95|39372.59|39372.59|0
1605532840000|2020-11-16 13:20:40|39379.28|39379.28|39386.56|39386.56|39386.56|39386.56|39379.28|39379.28|0
1605532860000|2020-11-16 13:21:00|39393.83|39393.83|39393.83|39393.83|39393.83|39393.83|39393.83|39393.83|0
1605532880000|2020-11-16 13:21:20|39401.11|39401.11|39401.11|39401.11|39401.11|39401.11|39401.11|39401.11|0
1605532890000|2020-11-16 13:21:30|39399.77|39399.77|39398.43|39398.43|39399.77|39399.77|39398.43|39398.43|0
1605532900000|2020-11-16 13:21:40|39391.16|39391.16|39391.16|39391.16|39391.16|39391.16|39391.16|39391.16|0
1605532930000|2020-11-16 13:22:10|39392.49|39392.49|39392.49|39392.49|39392.49|39392.49|39392.49|39392.49|0
1605532940000|2020-11-16 13:22:20|39393.83|39393.83|39402.45|39402.45|39402.45|39402.45|39393.83|39393.83|0
1605532960000|2020-11-16 13:22:40|39403.78|39403.78|39403.78|39403.78|39403.78|39403.78|39403.78|39403.78|0
1605532980000|2020-11-16 13:23:00|39406.46|39406.46|39413.73|39413.73|39413.73|39413.73|39406.46|39406.46|0
1605532990000|2020-11-16 13:23:10|39421.01|39421.01|39419.67|39419.67|39421.01|39421.01|39419.67|39419.67|0
1605533010000|2020-11-16 13:23:30|39418.33|39418.33|39428.28|39428.28|39428.28|39428.28|39418.33|39418.33|0
1605533020000|2020-11-16 13:23:40|39430.96|39430.96|39429.62|39429.62|39430.96|39430.96|39429.62|39429.62|0
1605533030000|2020-11-16 13:23:50|39422.35|39422.35|39421.01|39421.01|39422.35|39422.35|39421.01|39421.01|0
1605533040000|2020-11-16 13:24:00|39425.02|39425.02|39427.7|39427.7|39427.7|39427.7|39425.02|39425.02|0
1605533050000|2020-11-16 13:24:10|39425.02|39425.02|39425.02|39425.02|39425.02|39425.02|39425.02|39425.02|0
1605533060000|2020-11-16 13:24:20|39422.35|39422.35|39422.35|39422.35|39422.35|39422.35|39422.35|39422.35|0
1605533070000|2020-11-16 13:24:30|39429.62|39429.62|39436.9|39436.9|39436.9|39436.9|39429.62|39429.62|0
1605533080000|2020-11-16 13:24:40|39440.91|39440.91|39443.59|39443.59|39443.59|39443.59|39440.91|39440.91|0
1605533090000|2020-11-16 13:24:50|39440.91|39440.91|39440.91|39440.91|39440.91|39440.91|39440.91|39440.91|0
1605533100000|2020-11-16 13:25:00|39442.25|39442.25|39442.25|39442.25|39442.25|39442.25|39442.25|39442.25|0
1605533110000|2020-11-16 13:25:10|39443.59|39443.59|39443.59|39443.59|39443.59|39443.59|39443.59|39443.59|0
1605533140000|2020-11-16 13:25:40|39447.6|39447.6|39447.6|39447.6|39447.6|39447.6|39447.6|39447.6|0
1605533150000|2020-11-16 13:25:50|39440.33|39440.33|39440.33|39440.33|39440.33|39440.33|39440.33|39440.33|0
1605533160000|2020-11-16 13:26:00|39441.67|39441.67|39431.72|39431.72|39441.67|39441.67|39431.72|39431.72|0
1605533170000|2020-11-16 13:26:10|39440.33|39440.33|39440.33|39440.33|39440.33|39440.33|39440.33|39440.33|0
1605533180000|2020-11-16 13:26:20|39447.6|39447.6|39447.6|39447.6|39447.6|39447.6|39447.6|39447.6|0
1605533190000|2020-11-16 13:26:30|39452.05|39452.05|39449.37|39449.37|39452.05|39452.05|39449.37|39449.37|0
1605533200000|2020-11-16 13:26:40|39442.1|39442.1|39440.76|39440.76|39442.1|39442.1|39440.76|39440.76|0
1605533210000|2020-11-16 13:26:50|39438.08|39438.08|39438.08|39438.08|39438.08|39438.08|39438.08|39438.08|0
1605533220000|2020-11-16 13:27:00|39445.36|39445.36|39445.36|39445.36|39445.36|39445.36|39445.36|39445.36|0
1605533230000|2020-11-16 13:27:10|39451.29|39451.29|39451.29|39451.29|39451.29|39451.29|39451.29|39451.29|0
1605533240000|2020-11-16 13:27:20|39458.57|39458.57|39458.57|39458.57|39458.57|39458.57|39458.57|39458.57|0
1605533250000|2020-11-16 13:27:30|39451.29|39451.29|39441.34|39441.34|39451.29|39451.29|39440|39440|0
1605533260000|2020-11-16 13:27:40|39434.07|39434.07|39434.07|39434.07|39434.07|39434.07|39434.07|39434.07|0
1605533290000|2020-11-16 13:28:10|39419.52|39419.52|39419.52|39419.52|39419.52|39419.52|39419.52|39419.52|0
1605533300000|2020-11-16 13:28:20|39416.84|39416.84|39416.84|39416.84|39416.84|39416.84|39416.84|39416.84|0
1605533310000|2020-11-16 13:28:30|39418.18|39418.18|39418.18|39418.18|39418.18|39418.18|39418.18|39418.18|0
1605533330000|2020-11-16 13:28:50|39410.91|39410.91|39410.91|39410.91|39410.91|39410.91|39410.91|39410.91|0
1605533350000|2020-11-16 13:29:10|39418.18|39418.18|39418.18|39418.18|39418.18|39418.18|39418.18|39418.18|0
1605533370000|2020-11-16 13:29:30|39410.91|39410.91|39403.63|39403.63|39410.91|39410.91|39403.63|39403.63|0
1605533380000|2020-11-16 13:29:40|39398.28|39398.28|39398.28|39398.28|39398.28|39398.28|39398.28|39398.28|0
1605533400000|2020-11-16 13:30:00|39383.73|39383.73|39383.73|39383.73|39383.73|39383.73|39383.73|39383.73|0
1605533410000|2020-11-16 13:30:10|39381.06|39381.06|39381.06|39381.06|39381.06|39381.06|39381.06|39381.06|0
1605533430000|2020-11-16 13:30:30|39359.23|39359.23|39355.8|39355.8|39366.51|39366.51|39351.96|39351.96|0
1605533440000|2020-11-16 13:30:40|39354.46|39354.46|39345.85|39345.85|39354.46|39354.46|39345.85|39345.85|0
1605533450000|2020-11-16 13:30:50|39344.51|39344.51|39345.85|39345.85|39345.85|39345.85|39344.51|39344.51|0
1605533460000|2020-11-16 13:31:00|39353.12|39353.12|39352.03|39352.03|39354.46|39354.46|39352.03|39352.03|0
1605533470000|2020-11-16 13:31:10|39348.8|39348.8|39352.18|39352.18|39352.18|39352.18|39344.91|39344.91|0
1605533480000|2020-11-16 13:31:20|39352.59|39352.59|39353.4|39353.4|39353.4|39353.4|39352.59|39352.59|0
1605533490000|2020-11-16 13:31:30|39356.07|39356.07|39356.07|39356.07|39356.07|39356.07|39356.07|39356.07|0
1605533500000|2020-11-16 13:31:40|39348.8|39348.8|39340.19|39340.19|39356.07|39356.07|39340.19|39340.19|0
1605533510000|2020-11-16 13:31:50|39332.91|39332.91|39348.8|39348.8|39348.8|39348.8|39332.91|39332.91|0
1605533520000|2020-11-16 13:32:00|39341.53|39341.53|39331.57|39331.57|39341.53|39341.53|39331.57|39331.57|0
1605533530000|2020-11-16 13:32:10|39338.85|39338.85|39337.51|39337.51|39338.85|39338.85|39330.24|39330.24|0
1605533550000|2020-11-16 13:32:30|39330.24|39330.24|39334.25|39334.25|39334.25|39334.25|39326.98|39326.98|0
1605533560000|2020-11-16 13:32:40|39326.98|39326.98|39327.38|39327.38|39334.25|39334.25|39317.03|39317.03|0
1605533570000|2020-11-16 13:32:50|39334.66|39334.66|39326.98|39326.98|39334.66|39334.66|39326.98|39326.98|0
1605533580000|2020-11-16 13:33:00|39334.25|39334.25|39334.25|39334.25|39334.25|39334.25|39334.25|39334.25|0
1605533590000|2020-11-16 13:33:10|39332.91|39332.91|39325.64|39325.64|39332.91|39332.91|39325.64|39325.64|0
1605533600000|2020-11-16 13:33:20|39318.37|39318.37|39318.37|39318.37|39318.37|39318.37|39318.37|39318.37|0
1605533620000|2020-11-16 13:33:40|39314.35|39314.35|39314.35|39314.35|39314.35|39314.35|39314.35|39314.35|0
1605533630000|2020-11-16 13:33:50|39307.08|39307.08|39307.08|39307.08|39307.08|39307.08|39307.08|39307.08|0
1605533640000|2020-11-16 13:34:00|39299.8|39299.8|39307.08|39307.08|39307.08|39307.08|39298.46|39298.46|0
1605533650000|2020-11-16 13:34:10|39299.8|39299.8|39309.75|39309.75|39309.75|39309.75|39299.8|39299.8|0
1605533660000|2020-11-16 13:34:20|39302.48|39302.48|39302.48|39302.48|39302.48|39302.48|39302.48|39302.48|0
1605533670000|2020-11-16 13:34:30|39287.93|39287.93|39290.61|39290.61|39290.61|39290.61|39287.93|39287.93|0
1605533690000|2020-11-16 13:34:50|39285.25|39285.25|39285.25|39285.25|39285.25|39285.25|39285.25|39285.25|0
1605533700000|2020-11-16 13:35:00|39299.8|39299.8|39305.74|39305.74|39305.74|39305.74|39298.46|39298.46|0
1605533740000|2020-11-16 13:35:40|39303.06|39303.06|39303.06|39303.06|39303.06|39303.06|39303.06|39303.06|0
1605533750000|2020-11-16 13:35:50|39295.79|39295.79|39295.79|39295.79|39295.79|39295.79|39295.79|39295.79|0
1605533760000|2020-11-16 13:36:00|39288.51|39288.51|39288.51|39288.51|39288.51|39288.51|39288.51|39288.51|0
1605533770000|2020-11-16 13:36:10|39281.24|39281.24|39295.79|39295.79|39295.79|39295.79|39281.24|39281.24|0
1605533790000|2020-11-16 13:36:30|39288.51|39288.51|39281.24|39281.24|39288.51|39288.51|39281.24|39281.24|0
1605533800000|2020-11-16 13:36:40|39278.56|39278.56|39285.83|39285.83|39293.11|39293.11|39278.56|39278.56|0
1605533810000|2020-11-16 13:36:50|39284.5|39284.5|39284.5|39284.5|39284.5|39284.5|39284.5|39284.5|0
1605533820000|2020-11-16 13:37:00|39283.16|39283.16|39283.16|39283.16|39283.16|39283.16|39283.16|39283.16|0
1605533830000|2020-11-16 13:37:10|39290.43|39290.43|39278.56|39278.56|39291.77|39291.77|39269.95|39269.95|0
1605533840000|2020-11-16 13:37:20|39277.22|39277.22|39277.22|39277.22|39277.22|39277.22|39277.22|39277.22|0
1605533850000|2020-11-16 13:37:30|39269.95|39269.95|39269.95|39269.95|39269.95|39269.95|39269.95|39269.95|0
1605533890000|2020-11-16 13:38:10|39268.61|39268.61|39275.88|39275.88|39275.88|39275.88|39268.61|39268.61|0
1605533900000|2020-11-16 13:38:20|39268.61|39268.61|39261.34|39261.34|39268.61|39268.61|39261.34|39261.34|0
1605533920000|2020-11-16 13:38:40|39260|39260|39260|39260|39260|39260|39260|39260|0
1605533930000|2020-11-16 13:38:50|39245.45|39245.45|39245.45|39245.45|39245.45|39245.45|39245.45|39245.45|0
1605533960000|2020-11-16 13:39:20|39244.11|39244.11|39244.11|39244.11|39244.11|39244.11|39244.11|39244.11|0
1605533980000|2020-11-16 13:39:40|39236.84|39236.84|39242.77|39242.77|39242.77|39242.77|39235.5|39235.5|0
1605534000000|2020-11-16 13:40:00|39240.09|39240.09|39240.09|39240.09|39240.09|39240.09|39240.09|39240.09|0
1605534010000|2020-11-16 13:40:10|39241.43|39241.43|39241.43|39241.43|39241.43|39241.43|39241.43|39241.43|0
1605534020000|2020-11-16 13:40:20|39234.16|39234.16|39248.71|39248.71|39248.71|39248.71|39234.16|39234.16|0
1605534030000|2020-11-16 13:40:30|39255.98|39255.98|39255.98|39255.98|39255.98|39255.98|39255.98|39255.98|0
1605534040000|2020-11-16 13:40:40|39250.63|39250.63|39250.63|39250.63|39250.63|39250.63|39250.63|39250.63|0
1605534050000|2020-11-16 13:40:50|39236.08|39236.08|39236.08|39236.08|39236.08|39236.08|39236.08|39236.08|0
1605534060000|2020-11-16 13:41:00|39243.35|39243.35|39243.35|39243.35|39243.35|39243.35|39243.35|39243.35|0
1605534070000|2020-11-16 13:41:10|39250.63|39250.63|39247.95|39247.95|39250.63|39250.63|39247.95|39247.95|0
1605534100000|2020-11-16 13:41:40|39249.29|39249.29|39249.29|39249.29|39249.29|39249.29|39249.29|39249.29|0
1605534110000|2020-11-16 13:41:50|39242.01|39242.01|39240.68|39240.68|39242.01|39242.01|39240.68|39240.68|0
1605534150000|2020-11-16 13:42:30|39233.4|39233.4|39226.13|39226.13|39233.4|39233.4|39226.13|39226.13|0
1605534160000|2020-11-16 13:42:40|39233.4|39233.4|39233.4|39233.4|39240.68|39240.68|39233.4|39233.4|0
1605534180000|2020-11-16 13:43:00|39226.13|39226.13|39225.5|39225.5|39232.77|39232.77|39225.5|39225.5|0
1605534220000|2020-11-16 13:43:40|39218.23|39218.23|39217.6|39217.6|39218.23|39218.23|39217.6|39217.6|0
1605534250000|2020-11-16 13:44:10|39216.26|39216.26|39216.26|39216.26|39223.53|39223.53|39216.26|39216.26|0
1605534260000|2020-11-16 13:44:20|39218.94|39218.94|39218.94|39218.94|39218.94|39218.94|39218.94|39218.94|0
1605534280000|2020-11-16 13:44:40|39220.55|39220.55|39220.55|39220.55|39220.55|39220.55|39220.55|39220.55|0
1605534290000|2020-11-16 13:44:50|39230.5|39230.5|39233.18|39233.18|39233.18|39233.18|39230.5|39230.5|0
1605534320000|2020-11-16 13:45:20|39225.91|39225.91|39225.91|39225.91|39225.91|39225.91|39225.91|39225.91|0
1605534330000|2020-11-16 13:45:30|39233.18|39233.18|39233.18|39233.18|39233.18|39233.18|39225.91|39225.91|0
1605534340000|2020-11-16 13:45:40|39225.91|39225.91|39229.92|39229.92|39229.92|39229.92|39225.91|39225.91|0
1605534350000|2020-11-16 13:45:50|39237.2|39237.2|39229.92|39229.92|39237.2|39237.2|39229.92|39229.92|0
1605534360000|2020-11-16 13:46:00|39227.25|39227.25|39227.25|39227.25|39227.25|39227.25|39227.25|39227.25|0
1605534370000|2020-11-16 13:46:10|39219.97|39219.97|39219.97|39219.97|39219.97|39219.97|39219.97|39219.97|0
1605534380000|2020-11-16 13:46:20|39227.25|39227.25|39227.25|39227.25|39227.25|39227.25|39227.25|39227.25|0
1605534400000|2020-11-16 13:46:40|39229.92|39229.92|39229.92|39229.92|39229.92|39229.92|39229.92|39229.92|0
1605534410000|2020-11-16 13:46:50|39237.2|39237.2|39237.2|39237.2|39237.2|39237.2|39237.2|39237.2|0
1605534460000|2020-11-16 13:47:40|39238.54|39238.54|39238.54|39238.54|39238.54|39238.54|39238.54|39238.54|0
1605534470000|2020-11-16 13:47:50|39245.81|39245.81|39253.08|39253.08|39253.08|39253.08|39245.81|39245.81|0
1605534480000|2020-11-16 13:48:00|39260.36|39260.36|39267.63|39267.63|39267.63|39267.63|39260.36|39260.36|0
1605534520000|2020-11-16 13:48:40|39274.91|39274.91|39274.91|39274.91|39274.91|39274.91|39274.91|39274.91|0
1605534550000|2020-11-16 13:49:10|39289.45|39289.45|39289.45|39289.45|39289.45|39289.45|39289.45|39289.45|0
1605534560000|2020-11-16 13:49:20|39296.73|39296.73|39296.73|39296.73|39296.73|39296.73|39296.73|39296.73|0
1605534580000|2020-11-16 13:49:40|39298.34|39298.34|39298.34|39298.34|39298.34|39298.34|39298.34|39298.34|0
1605534610000|2020-11-16 13:50:10|39302.36|39302.36|39302.36|39302.36|39302.36|39302.36|39302.36|39302.36|0
1605534630000|2020-11-16 13:50:30|39331.46|39331.46|39315.57|39315.57|39331.46|39331.46|39315.57|39315.57|0
1605534660000|2020-11-16 13:51:00|39316.91|39316.91|39309.63|39309.63|39316.91|39316.91|39309.63|39309.63|0
1605534680000|2020-11-16 13:51:20|39310.97|39310.97|39312.31|39312.31|39312.31|39312.31|39310.97|39310.97|0
1605534690000|2020-11-16 13:51:30|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|0
1605534710000|2020-11-16 13:51:50|39312.31|39312.31|39312.31|39312.31|39312.31|39312.31|39312.31|39312.31|0
1605534720000|2020-11-16 13:52:00|39305.04|39305.04|39305.04|39305.04|39305.04|39305.04|39305.04|39305.04|0
1605534740000|2020-11-16 13:52:20|39306.38|39306.38|39306.38|39306.38|39306.38|39306.38|39306.38|39306.38|0
1605534750000|2020-11-16 13:52:30|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|0
1605534770000|2020-11-16 13:52:50|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|0
1605534790000|2020-11-16 13:53:10|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|0
1605534800000|2020-11-16 13:53:20|39318.25|39318.25|39316.91|39316.91|39318.25|39318.25|39316.91|39316.91|0
1605534810000|2020-11-16 13:53:30|39309.63|39309.63|39309.63|39309.63|39309.63|39309.63|39309.63|39309.63|0
1605534820000|2020-11-16 13:53:40|39310.97|39310.97|39310.97|39310.97|39310.97|39310.97|39310.97|39310.97|0
1605534830000|2020-11-16 13:53:50|39309.63|39309.63|39309.63|39309.63|39309.63|39309.63|39309.63|39309.63|0
1605534840000|2020-11-16 13:54:00|39316.91|39316.91|39316.91|39316.91|39316.91|39316.91|39316.91|39316.91|0
1605534850000|2020-11-16 13:54:10|39324.18|39324.18|39324.18|39324.18|39324.18|39324.18|39324.18|39324.18|0
1605534860000|2020-11-16 13:54:20|39325.52|39325.52|39325.52|39325.52|39325.52|39325.52|39325.52|39325.52|0
1605534900000|2020-11-16 13:55:00|39328.2|39328.2|39328.2|39328.2|39328.2|39328.2|39328.2|39328.2|0
1605534910000|2020-11-16 13:55:10|39326.86|39326.86|39336.81|39336.81|39336.81|39336.81|39326.86|39326.86|0
1605534920000|2020-11-16 13:55:20|39344.08|39344.08|39344.08|39344.08|39344.08|39344.08|39344.08|39344.08|0
1605534930000|2020-11-16 13:55:30|39336.81|39336.81|39336.81|39336.81|39336.81|39336.81|39336.81|39336.81|0
1605534940000|2020-11-16 13:55:40|39338.07|39338.07|39338.07|39338.07|39338.07|39338.07|39338.07|39338.07|0
1605534950000|2020-11-16 13:55:50|39330.79|39330.79|39330.79|39330.79|39330.79|39330.79|39330.79|39330.79|0
1605534970000|2020-11-16 13:56:10|39323.52|39323.52|39323.52|39323.52|39323.52|39323.52|39323.52|39323.52|0
1605534990000|2020-11-16 13:56:30|39322.18|39322.18|39322.18|39322.18|39322.18|39322.18|39322.18|39322.18|0
1605535000000|2020-11-16 13:56:40|39319.5|39319.5|39319.5|39319.5|39319.5|39319.5|39319.5|39319.5|0
1605535080000|2020-11-16 13:58:00|39320.13|39320.13|39337.36|39337.36|39337.36|39337.36|39320.13|39320.13|0
1605535090000|2020-11-16 13:58:10|39336.73|39336.73|39336.73|39336.73|39336.73|39336.73|39336.73|39336.73|0
1605535100000|2020-11-16 13:58:20|39329.45|39329.45|39335.39|39335.39|39335.39|39335.39|39328.12|39328.12|0
1605535110000|2020-11-16 13:58:30|39334.05|39334.05|39334.05|39334.05|39334.05|39334.05|39334.05|39334.05|0
1605535140000|2020-11-16 13:59:00|39335.39|39335.39|39334.05|39334.05|39335.39|39335.39|39334.05|39334.05|0
1605535170000|2020-11-16 13:59:30|39335.39|39335.39|39335.39|39335.39|39335.39|39335.39|39335.39|39335.39|0
1605535190000|2020-11-16 13:59:50|39342.66|39342.66|39342.66|39342.66|39342.66|39342.66|39342.66|39342.66|0
1605535200000|2020-11-16 14:00:00|39344|39344|39345.34|39345.34|39345.34|39345.34|39344|39344|0
1605535220000|2020-11-16 14:00:20|39330.79|39330.79|39332.13|39332.13|39332.13|39332.13|39330.79|39330.79|0
1605535230000|2020-11-16 14:00:30|39324.86|39324.86|39324.86|39324.86|39324.86|39324.86|39324.86|39324.86|0
1605535250000|2020-11-16 14:00:50|39326.2|39326.2|39326.2|39326.2|39326.2|39326.2|39326.2|39326.2|0
1605535260000|2020-11-16 14:01:00|39333.47|39333.47|39334.81|39334.81|39334.81|39334.81|39333.47|39333.47|0
1605535270000|2020-11-16 14:01:10|39327.54|39327.54|39327.54|39327.54|39327.54|39327.54|39327.54|39327.54|0
1605535280000|2020-11-16 14:01:20|39334.81|39334.81|39334.81|39334.81|39334.81|39334.81|39334.81|39334.81|0
1605535340000|2020-11-16 14:02:20|39332.13|39332.13|39332.13|39332.13|39332.13|39332.13|39332.13|39332.13|0
1605535350000|2020-11-16 14:02:30|39324.86|39324.86|39324.86|39324.86|39324.86|39324.86|39324.86|39324.86|0
1605535370000|2020-11-16 14:02:50|39323.52|39323.52|39330.79|39330.79|39330.79|39330.79|39323.52|39323.52|0
1605535380000|2020-11-16 14:03:00|39329.45|39329.45|39329.45|39329.45|39329.45|39329.45|39329.45|39329.45|0
1605535400000|2020-11-16 14:03:20|39328.12|39328.12|39328.12|39328.12|39328.12|39328.12|39328.12|39328.12|0
1605535430000|2020-11-16 14:03:50|39326.9|39326.9|39326.9|39326.9|39326.9|39326.9|39326.9|39326.9|0
1605535480000|2020-11-16 14:04:40|39324.23|39324.23|39322.89|39322.89|39324.23|39324.23|39322.89|39322.89|0
1605535500000|2020-11-16 14:05:00|39315.61|39315.61|39322.89|39322.89|39322.89|39322.89|39315.61|39315.61|0
1605535510000|2020-11-16 14:05:10|39315.61|39315.61|39315.61|39315.61|39315.61|39315.61|39315.61|39315.61|0
1605535530000|2020-11-16 14:05:30|39322.89|39322.89|39320.21|39320.21|39322.89|39322.89|39320.21|39320.21|0
1605535560000|2020-11-16 14:06:00|39327.48|39327.48|39328.82|39328.82|39330.16|39330.16|39327.48|39327.48|0
1605535570000|2020-11-16 14:06:10|39336.1|39336.1|39336.1|39336.1|39336.1|39336.1|39336.1|39336.1|0
1605535600000|2020-11-16 14:06:40|39321.55|39321.55|39328.82|39328.82|39328.82|39328.82|39321.55|39321.55|0
1605535610000|2020-11-16 14:06:50|39330.16|39330.16|39330.16|39330.16|39330.16|39330.16|39330.16|39330.16|0
1605535620000|2020-11-16 14:07:00|39334.18|39334.18|39334.18|39334.18|39334.18|39334.18|39334.18|39334.18|0
1605535640000|2020-11-16 14:07:20|39335.52|39335.52|39335.52|39335.52|39335.52|39335.52|39335.52|39335.52|0
1605535660000|2020-11-16 14:07:40|39328.24|39328.24|39328.24|39328.24|39328.24|39328.24|39328.24|39328.24|0
1605535720000|2020-11-16 14:08:40|39320.97|39320.97|39328.24|39328.24|39328.24|39328.24|39320.97|39320.97|0
1605535730000|2020-11-16 14:08:50|39320.97|39320.97|39320.97|39320.97|39320.97|39320.97|39320.97|39320.97|0
1605535760000|2020-11-16 14:09:20|39319.63|39319.63|39319.63|39319.63|39319.63|39319.63|39319.63|39319.63|0
1605535770000|2020-11-16 14:09:30|39326.9|39326.9|39334.18|39334.18|39334.18|39334.18|39326.9|39326.9|0
1605535780000|2020-11-16 14:09:40|39335.52|39335.52|39335.52|39335.52|39335.52|39335.52|39335.52|39335.52|0
1605535800000|2020-11-16 14:10:00|39335.11|39335.11|39335.11|39335.11|39335.11|39335.11|39335.11|39335.11|0
1605535820000|2020-11-16 14:10:20|39333.77|39333.77|39333.77|39333.77|39333.77|39333.77|39333.77|39333.77|0
1605535830000|2020-11-16 14:10:30|39326.5|39326.5|39333.77|39333.77|39333.77|39333.77|39326.5|39326.5|0
1605535840000|2020-11-16 14:10:40|39341.05|39341.05|39341.05|39341.05|39341.05|39341.05|39341.05|39341.05|0
1605535850000|2020-11-16 14:10:50|39333.77|39333.77|39333.77|39333.77|39333.77|39333.77|39333.77|39333.77|0
1605535860000|2020-11-16 14:11:00|39335.11|39335.11|39342.38|39342.38|39342.38|39342.38|39335.11|39335.11|0
1605535870000|2020-11-16 14:11:10|39341.58|39341.58|39341.58|39341.58|39341.58|39341.58|39341.58|39341.58|0
1605535890000|2020-11-16 14:11:30|39334.3|39334.3|39334.3|39334.3|39334.3|39334.3|39334.3|39334.3|0
1605535920000|2020-11-16 14:12:00|39335.64|39335.64|39341|39341|39341|39341|39335.64|39335.64|0
1605535930000|2020-11-16 14:12:10|39339.66|39339.66|39341|39341|39341|39341|39339.66|39339.66|0
1605536010000|2020-11-16 14:13:30|39336.98|39336.98|39336.98|39336.98|39336.98|39336.98|39336.98|39336.98|0
1605536020000|2020-11-16 14:13:40|39329.71|39329.71|39328.37|39328.37|39329.71|39329.71|39328.37|39328.37|0
1605536130000|2020-11-16 14:15:30|39324.35|39324.35|39321.67|39321.67|39324.35|39324.35|39321.67|39321.67|0
1605536140000|2020-11-16 14:15:40|39324.91|39324.91|39324.91|39324.91|39326.25|39326.25|39324.91|39324.91|0
1605536150000|2020-11-16 14:15:50|39317.63|39317.63|39324.91|39324.91|39324.91|39324.91|39317.63|39317.63|0
1605536190000|2020-11-16 14:16:30|39327.59|39327.59|39328.92|39328.92|39328.92|39328.92|39327.59|39327.59|0
1605536200000|2020-11-16 14:16:40|39331.6|39331.6|39331.6|39331.6|39331.6|39331.6|39331.6|39331.6|0
1605536230000|2020-11-16 14:17:10|39338.88|39338.88|39340.21|39340.21|39340.21|39340.21|39338.88|39338.88|0
1605536240000|2020-11-16 14:17:20|39347.49|39347.49|39347.49|39347.49|39347.49|39347.49|39347.49|39347.49|0
1605536270000|2020-11-16 14:17:50|39340.21|39340.21|39332.94|39332.94|39340.21|39340.21|39332.94|39332.94|0
1605536310000|2020-11-16 14:18:30|39334.28|39334.28|39334.28|39334.28|39334.28|39334.28|39332.94|39332.94|0
1605536320000|2020-11-16 14:18:40|39327.01|39327.01|39327.01|39327.01|39327.01|39327.01|39327.01|39327.01|0
1605536330000|2020-11-16 14:18:50|39319.73|39319.73|39318.39|39318.39|39319.73|39319.73|39318.39|39318.39|0
1605536370000|2020-11-16 14:19:30|39319.73|39319.73|39319.73|39319.73|39319.73|39319.73|39319.73|39319.73|0
1605536400000|2020-11-16 14:20:00|39321.07|39321.07|39321.07|39321.07|39321.07|39321.07|39321.07|39321.07|0
1605536410000|2020-11-16 14:20:10|39328.34|39328.34|39328.34|39328.34|39328.34|39328.34|39328.34|39328.34|0
1605536430000|2020-11-16 14:20:30|39313.8|39313.8|39309.78|39309.78|39313.8|39313.8|39309.78|39309.78|0
1605536450000|2020-11-16 14:20:50|39317.05|39317.05|39319.73|39319.73|39319.73|39319.73|39317.05|39317.05|0
1605536510000|2020-11-16 14:21:50|39327.01|39327.01|39328.34|39328.34|39328.34|39328.34|39327.01|39327.01|0
1605536540000|2020-11-16 14:22:20|39327.01|39327.01|39319.73|39319.73|39327.01|39327.01|39319.73|39319.73|0
1605536550000|2020-11-16 14:22:30|39315.72|39315.72|39315.72|39315.72|39315.72|39315.72|39315.72|39315.72|0
1605536560000|2020-11-16 14:22:40|39315.09|39315.09|39315.09|39315.09|39315.09|39315.09|39315.09|39315.09|0
1605536570000|2020-11-16 14:22:50|39303.8|39303.8|39303.8|39303.8|39303.8|39303.8|39303.8|39303.8|0
1605536610000|2020-11-16 14:23:30|39311.07|39311.07|39311.07|39311.07|39311.07|39311.07|39311.07|39311.07|0
1605536630000|2020-11-16 14:23:50|39309.73|39309.73|39309.73|39309.73|39309.73|39309.73|39309.73|39309.73|0
1605536640000|2020-11-16 14:24:00|39302.46|39302.46|39302.46|39302.46|39302.46|39302.46|39302.46|39302.46|0
1605536650000|2020-11-16 14:24:10|39301.12|39301.12|39301.12|39301.12|39301.12|39301.12|39301.12|39301.12|0
1605536660000|2020-11-16 14:24:20|39299.5|39299.5|39292.23|39292.23|39299.5|39299.5|39292.23|39292.23|0
1605536670000|2020-11-16 14:24:30|39290.89|39290.89|39282.28|39282.28|39290.89|39290.89|39282.28|39282.28|0
1605536700000|2020-11-16 14:25:00|39275|39275|39267.73|39267.73|39275|39275|39267.73|39267.73|0
1605536710000|2020-11-16 14:25:10|39270.41|39270.41|39270.41|39270.41|39270.41|39270.41|39270.41|39270.41|0
1605536720000|2020-11-16 14:25:20|39271.75|39271.75|39273.08|39273.08|39273.08|39273.08|39271.75|39271.75|0
1605536760000|2020-11-16 14:26:00|39274.42|39274.42|39274.42|39274.42|39274.42|39274.42|39274.42|39274.42|0
1605536770000|2020-11-16 14:26:10|39281.7|39281.7|39281.7|39281.7|39281.7|39281.7|39281.7|39281.7|0
1605536840000|2020-11-16 14:27:20|39288.97|39288.97|39288.97|39288.97|39288.97|39288.97|39288.97|39288.97|0
1605536880000|2020-11-16 14:28:00|39281.7|39281.7|39281.7|39281.7|39281.7|39281.7|39281.7|39281.7|0
1605536890000|2020-11-16 14:28:10|39288.97|39288.97|39288.97|39288.97|39288.97|39288.97|39288.97|39288.97|0
1605536910000|2020-11-16 14:28:30|39287.63|39287.63|39287.63|39287.63|39287.63|39287.63|39287.63|39287.63|0
1605536920000|2020-11-16 14:28:40|39284.96|39284.96|39284.96|39284.96|39284.96|39284.96|39284.96|39284.96|0
1605536960000|2020-11-16 14:29:20|39292.23|39292.23|39299.5|39299.5|39299.5|39299.5|39292.23|39292.23|0
1605536970000|2020-11-16 14:29:30|39292.23|39292.23|39292.23|39292.23|39292.23|39292.23|39292.23|39292.23|0
1605536980000|2020-11-16 14:29:40|39284.96|39284.96|39284.96|39284.96|39284.96|39284.96|39284.96|39284.96|0
1605537000000|2020-11-16 14:30:00|39292.23|39292.23|39292.23|39292.23|39299.5|39299.5|39289.55|39289.55|0
1605537010000|2020-11-16 14:30:10|39299.5|39299.5|39299.5|39299.5|39299.5|39299.5|39299.5|39299.5|0
1605537020000|2020-11-16 14:30:20|39306.78|39306.78|39306.78|39306.78|39306.78|39306.78|39306.78|39306.78|0
1605537050000|2020-11-16 14:30:50|39305.44|39305.44|39311.37|39311.37|39312.71|39312.71|39305.44|39305.44|0
1605537060000|2020-11-16 14:31:00|39318.65|39318.65|39318.65|39318.65|39318.65|39318.65|39318.65|39318.65|0
1605537090000|2020-11-16 14:31:30|39304.1|39304.1|39286.87|39286.87|39304.1|39304.1|39286.87|39286.87|0
1605537100000|2020-11-16 14:31:40|39279.6|39279.6|39279.6|39279.6|39279.6|39279.6|39279.6|39279.6|0
1605537120000|2020-11-16 14:32:00|39272.33|39272.33|39272.33|39272.33|39272.33|39272.33|39272.33|39272.33|0
1605537130000|2020-11-16 14:32:10|39279.6|39279.6|39276.92|39276.92|39286.87|39286.87|39276.92|39276.92|0
1605537140000|2020-11-16 14:32:20|39284.2|39284.2|39284.2|39284.2|39291.47|39291.47|39284.2|39284.2|0
1605537150000|2020-11-16 14:32:30|39291.47|39291.47|39284.2|39284.2|39291.47|39291.47|39284.2|39284.2|0
1605537170000|2020-11-16 14:32:50|39276.92|39276.92|39276.92|39276.92|39276.92|39276.92|39276.92|39276.92|0
1605537190000|2020-11-16 14:33:10|39284.2|39284.2|39285.54|39285.54|39292.81|39292.81|39284.2|39284.2|0
1605537200000|2020-11-16 14:33:20|39278.26|39278.26|39268.31|39268.31|39278.26|39278.26|39268.31|39268.31|0
1605537210000|2020-11-16 14:33:30|39261.04|39261.04|39253.76|39253.76|39261.04|39261.04|39253.76|39253.76|0
1605537240000|2020-11-16 14:34:00|39246.49|39246.49|39239.22|39239.22|39246.49|39246.49|39239.22|39239.22|0
1605537260000|2020-11-16 14:34:20|39261.04|39261.04|39253.76|39253.76|39261.04|39261.04|39253.76|39253.76|0
1605537280000|2020-11-16 14:34:40|39261.04|39261.04|39243.81|39243.81|39261.04|39261.04|39243.81|39243.81|0
1605537290000|2020-11-16 14:34:50|39251.09|39251.09|39249.75|39249.75|39251.09|39251.09|39249.75|39249.75|0
1605537310000|2020-11-16 14:35:10|39257.02|39257.02|39265.63|39265.63|39265.63|39265.63|39257.02|39257.02|0
1605537320000|2020-11-16 14:35:20|39266.97|39266.97|39266.97|39266.97|39266.97|39266.97|39266.97|39266.97|0
1605537330000|2020-11-16 14:35:30|39262.96|39262.96|39251.67|39251.67|39262.96|39262.96|39251.67|39251.67|0
1605537340000|2020-11-16 14:35:40|39253.01|39253.01|39253.01|39253.01|39253.01|39253.01|39253.01|39253.01|0
1605537350000|2020-11-16 14:35:50|39254.34|39254.34|39268.89|39268.89|39268.89|39268.89|39254.34|39254.34|0
1605537360000|2020-11-16 14:36:00|39261.62|39261.62|39261.62|39261.62|39261.62|39261.62|39261.62|39261.62|0
1605537370000|2020-11-16 14:36:10|39254.34|39254.34|39254.34|39254.34|39254.34|39254.34|39254.34|39254.34|0
1605537380000|2020-11-16 14:36:20|39253.01|39253.01|39253.01|39253.01|39260.28|39260.28|39253.01|39253.01|0
1605537390000|2020-11-16 14:36:30|39260.28|39260.28|39267.55|39267.55|39267.55|39267.55|39260.28|39260.28|0
1605537400000|2020-11-16 14:36:40|39274.83|39274.83|39274.83|39274.83|39274.83|39274.83|39274.83|39274.83|0
1605537410000|2020-11-16 14:36:50|39273.49|39273.49|39273.49|39273.49|39273.49|39273.49|39273.49|39273.49|0
1605537420000|2020-11-16 14:37:00|39280.76|39280.76|39282.1|39282.1|39282.1|39282.1|39280.76|39280.76|0
1605537430000|2020-11-16 14:37:10|39289.37|39289.37|39293.42|39293.42|39293.42|39293.42|39289.37|39289.37|0
1605537450000|2020-11-16 14:37:30|39294.76|39294.76|39295.39|39295.39|39295.39|39295.39|39294.76|39294.76|0
1605537460000|2020-11-16 14:37:40|39294.76|39294.76|39294.76|39294.76|39294.76|39294.76|39294.76|39294.76|0
1605537470000|2020-11-16 14:37:50|39302.03|39302.03|39309.3|39309.3|39309.3|39309.3|39302.03|39302.03|0
1605537480000|2020-11-16 14:38:00|39316.58|39316.58|39336.23|39336.23|39336.23|39336.23|39316.58|39316.58|0
1605537490000|2020-11-16 14:38:10|39328.96|39328.96|39319|39319|39328.96|39328.96|39319|39319|0
1605537520000|2020-11-16 14:38:40|39326.28|39326.28|39326.28|39326.28|39326.28|39326.28|39326.28|39326.28|0
1605537540000|2020-11-16 14:39:00|39319|39319|39326.28|39326.28|39326.28|39326.28|39319|39319|0
1605537560000|2020-11-16 14:39:20|39324.94|39324.94|39324.94|39324.94|39324.94|39324.94|39324.94|39324.94|0
1605537570000|2020-11-16 14:39:30|39317.67|39317.67|39317.67|39317.67|39317.67|39317.67|39317.67|39317.67|0
1605537580000|2020-11-16 14:39:40|39310.39|39310.39|39309.05|39309.05|39310.39|39310.39|39309.05|39309.05|0
1605537600000|2020-11-16 14:40:00|39316.33|39316.33|39314.99|39314.99|39316.33|39316.33|39314.99|39314.99|0
1605537610000|2020-11-16 14:40:10|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|0
1605537620000|2020-11-16 14:40:20|39306.38|39306.38|39305.04|39305.04|39306.38|39306.38|39305.04|39305.04|0
1605537630000|2020-11-16 14:40:30|39303.7|39303.7|39297.76|39297.76|39305.04|39305.04|39297.76|39297.76|0
1605537650000|2020-11-16 14:40:50|39290.49|39290.49|39290.49|39290.49|39290.49|39290.49|39290.49|39290.49|0
1605537660000|2020-11-16 14:41:00|39297.76|39297.76|39319.59|39319.59|39319.59|39319.59|39297.76|39297.76|0
1605537680000|2020-11-16 14:41:20|39326.86|39326.86|39326.86|39326.86|39326.86|39326.86|39326.86|39326.86|0
1605537710000|2020-11-16 14:41:50|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|0
1605537720000|2020-11-16 14:42:00|39319.59|39319.59|39319.59|39319.59|39319.59|39319.59|39319.59|39319.59|0
1605537730000|2020-11-16 14:42:10|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|39320.92|0
1605537760000|2020-11-16 14:42:40|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|39313.65|0
1605537770000|2020-11-16 14:42:50|39312.31|39312.31|39309.63|39309.63|39312.31|39312.31|39309.63|39309.63|0
1605537780000|2020-11-16 14:43:00|39324.18|39324.18|39324.18|39324.18|39324.18|39324.18|39324.18|39324.18|0
1605537790000|2020-11-16 14:43:10|39325.52|39325.52|39325.52|39325.52|39325.52|39325.52|39325.52|39325.52|0
1605537830000|2020-11-16 14:43:50|39322.69|39322.69|39322.29|39322.29|39322.69|39322.69|39322.29|39322.29|0
1605537840000|2020-11-16 14:44:00|39329.56|39329.56|39339.51|39339.51|39339.51|39339.51|39329.56|39329.56|0
1605537860000|2020-11-16 14:44:20|39332.24|39332.24|39331.02|39331.02|39332.24|39332.24|39331.02|39331.02|0
1605537870000|2020-11-16 14:44:30|39333.7|39333.7|39333.7|39333.7|39333.7|39333.7|39333.7|39333.7|0
1605537880000|2020-11-16 14:44:40|39331.02|39331.02|39323.75|39323.75|39331.02|39331.02|39323.75|39323.75|0
1605537900000|2020-11-16 14:45:00|39316.48|39316.48|39301.93|39301.93|39316.48|39316.48|39301.93|39301.93|0
1605537910000|2020-11-16 14:45:10|39309.2|39309.2|39311.88|39311.88|39311.88|39311.88|39309.2|39309.2|0
1605537930000|2020-11-16 14:45:30|39304.61|39304.61|39304.61|39304.61|39304.61|39304.61|39304.61|39304.61|0
1605537940000|2020-11-16 14:45:40|39303.27|39303.27|39307.28|39307.28|39307.28|39307.28|39303.27|39303.27|0
1605537960000|2020-11-16 14:46:00|39305.94|39305.94|39305.94|39305.94|39305.94|39305.94|39305.94|39305.94|0
1605537970000|2020-11-16 14:46:10|39313.22|39313.22|39313.22|39313.22|39313.22|39313.22|39313.22|39313.22|0
1605537980000|2020-11-16 14:46:20|39314.56|39314.56|39317.23|39317.23|39317.23|39317.23|39314.56|39314.56|0
1605538000000|2020-11-16 14:46:40|39318.57|39318.57|39318.57|39318.57|39318.57|39318.57|39318.57|39318.57|0
1605538010000|2020-11-16 14:46:50|39325.85|39325.85|39318.57|39318.57|39325.85|39325.85|39318.57|39318.57|0
1605538020000|2020-11-16 14:47:00|39315.9|39315.9|39308.62|39308.62|39315.9|39315.9|39308.62|39308.62|0
1605538030000|2020-11-16 14:47:10|39306.6|39306.6|39306.6|39306.6|39306.6|39306.6|39306.6|39306.6|0
1605538040000|2020-11-16 14:47:20|39306.2|39306.2|39306.2|39306.2|39306.2|39306.2|39306.2|39306.2|0
1605538060000|2020-11-16 14:47:40|39307.53|39307.53|39292.99|39292.99|39307.53|39307.53|39292.99|39292.99|0
1605538070000|2020-11-16 14:47:50|39285.71|39285.71|39287.05|39287.05|39287.05|39287.05|39285.71|39285.71|0
1605538080000|2020-11-16 14:48:00|39279.78|39279.78|39279.78|39279.78|39279.78|39279.78|39279.78|39279.78|0
1605538090000|2020-11-16 14:48:10|39278.44|39278.44|39278.44|39278.44|39278.44|39278.44|39278.44|39278.44|0
1605538100000|2020-11-16 14:48:20|39275.76|39275.76|39275.76|39275.76|39275.76|39275.76|39275.76|39275.76|0
1605538110000|2020-11-16 14:48:30|39283.04|39283.04|39268.49|39268.49|39283.04|39283.04|39268.49|39268.49|0
1605538150000|2020-11-16 14:49:10|39275.76|39275.76|39275.76|39275.76|39275.76|39275.76|39275.76|39275.76|0
1605538170000|2020-11-16 14:49:30|39274.42|39274.42|39274.42|39274.42|39274.42|39274.42|39274.42|39274.42|0
1605538180000|2020-11-16 14:49:40|39273.08|39273.08|39280.36|39280.36|39280.36|39280.36|39273.08|39273.08|0
1605538190000|2020-11-16 14:49:50|39287.63|39287.63|39287.63|39287.63|39287.63|39287.63|39287.63|39287.63|0
1605538200000|2020-11-16 14:50:00|39288.97|39288.97|39297.58|39297.58|39297.58|39297.58|39288.97|39288.97|0
1605538210000|2020-11-16 14:50:10|39304.86|39304.86|39298.92|39298.92|39304.86|39304.86|39297.58|39297.58|0
1605538220000|2020-11-16 14:50:20|39291.65|39291.65|39291.65|39291.65|39291.65|39291.65|39291.65|39291.65|0
1605538230000|2020-11-16 14:50:30|39298.92|39298.92|39291.65|39291.65|39298.92|39298.92|39291.65|39291.65|0
1605538240000|2020-11-16 14:50:40|39284.37|39284.37|39284.37|39284.37|39284.37|39284.37|39284.37|39284.37|0
1605538250000|2020-11-16 14:50:50|39287.05|39287.05|39287.05|39287.05|39287.05|39287.05|39287.05|39287.05|0
1605538270000|2020-11-16 14:51:10|39294.32|39294.32|39294.32|39294.32|39294.32|39294.32|39294.32|39294.32|0
1605538290000|2020-11-16 14:51:30|39287.05|39287.05|39285.71|39285.71|39287.05|39287.05|39285.71|39285.71|0
1605538300000|2020-11-16 14:51:40|39292.99|39292.99|39285.71|39285.71|39292.99|39292.99|39285.71|39285.71|0
1605538310000|2020-11-16 14:51:50|39284.37|39284.37|39281.7|39281.7|39284.37|39284.37|39281.7|39281.7|0
1605538320000|2020-11-16 14:52:00|39274.42|39274.42|39269.83|39269.83|39277.1|39277.1|39269.83|39269.83|0
1605538350000|2020-11-16 14:52:30|39262.55|39262.55|39262.55|39262.55|39269.83|39269.83|39262.55|39262.55|0
1605538360000|2020-11-16 14:52:40|39248.59|39248.59|39248.59|39248.59|39248.59|39248.59|39248.59|39248.59|0
1605538370000|2020-11-16 14:52:50|39255.86|39255.86|39248.59|39248.59|39255.86|39255.86|39248.59|39248.59|0
1605538410000|2020-11-16 14:53:30|39249.21|39249.21|39256.49|39256.49|39256.49|39256.49|39249.21|39249.21|0
1605538420000|2020-11-16 14:53:40|39252.47|39252.47|39252.47|39252.47|39252.47|39252.47|39252.47|39252.47|0
1605538430000|2020-11-16 14:53:50|39245.2|39245.2|39242.52|39242.52|39245.2|39245.2|39242.52|39242.52|0
1605538440000|2020-11-16 14:54:00|39257.07|39257.07|39255.73|39255.73|39257.07|39257.07|39255.73|39255.73|0
1605538460000|2020-11-16 14:54:20|39257.07|39257.07|39258.41|39258.41|39258.41|39258.41|39257.07|39257.07|0
1605538470000|2020-11-16 14:54:30|39251.13|39251.13|39251.13|39251.13|39251.13|39251.13|39251.13|39251.13|0
1605538480000|2020-11-16 14:54:40|39258.41|39258.41|39265.68|39265.68|39265.68|39265.68|39258.41|39258.41|0
1605538490000|2020-11-16 14:54:50|39272.95|39272.95|39265.68|39265.68|39272.95|39272.95|39265.68|39265.68|0
1605538500000|2020-11-16 14:55:00|39267.02|39267.02|39267.02|39267.02|39267.02|39267.02|39267.02|39267.02|0
1605538510000|2020-11-16 14:55:10|39288.84|39288.84|39288.84|39288.84|39288.84|39288.84|39288.84|39288.84|0
1605538530000|2020-11-16 14:55:30|39296.11|39296.11|39296.11|39296.11|39296.11|39296.11|39296.11|39296.11|0
1605538550000|2020-11-16 14:55:50|39297.45|39297.45|39297.45|39297.45|39297.45|39297.45|39297.45|39297.45|0
1605538560000|2020-11-16 14:56:00|39290.18|39290.18|39291.52|39291.52|39291.52|39291.52|39290.18|39290.18|0
1605538570000|2020-11-16 14:56:10|39284.24|39284.24|39276.97|39276.97|39284.24|39284.24|39276.97|39276.97|0
1605538580000|2020-11-16 14:56:20|39269.7|39269.7|39269.7|39269.7|39269.7|39269.7|39269.7|39269.7|0
1605538590000|2020-11-16 14:56:30|39271.03|39271.03|39271.03|39271.03|39271.03|39271.03|39271.03|39271.03|0
1605538620000|2020-11-16 14:57:00|39263.76|39263.76|39262.42|39262.42|39263.76|39263.76|39262.42|39262.42|0
1605538630000|2020-11-16 14:57:10|39261.79|39261.79|39261.79|39261.79|39261.79|39261.79|39261.79|39261.79|0
1605538640000|2020-11-16 14:57:20|39260.46|39260.46|39260.46|39260.46|39260.46|39260.46|39260.46|39260.46|0
1605538650000|2020-11-16 14:57:30|39267.73|39267.73|39266.39|39266.39|39267.73|39267.73|39266.39|39266.39|0
1605538660000|2020-11-16 14:57:40|39259.12|39259.12|39259.12|39259.12|39259.12|39259.12|39259.12|39259.12|0
1605538670000|2020-11-16 14:57:50|39257.78|39257.78|39250.5|39250.5|39257.78|39257.78|39250.5|39250.5|0
1605538680000|2020-11-16 14:58:00|39257.78|39257.78|39257.78|39257.78|39257.78|39257.78|39257.78|39257.78|0
1605538690000|2020-11-16 14:58:10|39259.12|39259.12|39266.39|39266.39|39266.39|39266.39|39259.12|39259.12|0
1605538700000|2020-11-16 14:58:20|39269.07|39269.07|39261.79|39261.79|39269.07|39269.07|39261.79|39261.79|0
1605538710000|2020-11-16 14:58:30|39254.52|39254.52|39245.91|39245.91|39254.52|39254.52|39245.91|39245.91|0
1605538720000|2020-11-16 14:58:40|39244.57|39244.57|39244.57|39244.57|39244.57|39244.57|39244.57|39244.57|0
1605538740000|2020-11-16 14:59:00|39237.3|39237.3|39237.3|39237.3|39237.3|39237.3|39237.3|39237.3|0
1605538750000|2020-11-16 14:59:10|39244.57|39244.57|39244.57|39244.57|39244.57|39244.57|39244.57|39244.57|0
1605538760000|2020-11-16 14:59:20|39245.91|39245.91|39253.18|39253.18|39253.18|39253.18|39245.91|39245.91|0
1605538790000|2020-11-16 14:59:50|39253.59|39253.59|39262.2|39262.2|39262.2|39262.2|39253.59|39253.59|0
1605538800000|2020-11-16 15:00:00|39263.54|39263.54|39257.6|39257.6|39264.88|39264.88|39257.6|39257.6|0
1605538810000|2020-11-16 15:00:10|39250.33|39250.33|39250.33|39250.33|39250.33|39250.33|39250.33|39250.33|0
1605538830000|2020-11-16 15:00:30|39248.99|39248.99|39248.99|39248.99|39248.99|39248.99|39248.99|39248.99|0
1605538850000|2020-11-16 15:00:50|39256.26|39256.26|39256.26|39256.26|39256.26|39256.26|39256.26|39256.26|0
1605538860000|2020-11-16 15:01:00|39254.92|39254.92|39254.92|39254.92|39254.92|39254.92|39254.92|39254.92|0
1605538880000|2020-11-16 15:01:20|39253.59|39253.59|39254.92|39254.92|39254.92|39254.92|39253.59|39253.59|0
1605538890000|2020-11-16 15:01:30|39253.59|39253.59|39253.59|39253.59|39253.59|39253.59|39253.59|39253.59|0
1605538900000|2020-11-16 15:01:40|39252.25|39252.25|39252.25|39252.25|39252.25|39252.25|39252.25|39252.25|0
1605538920000|2020-11-16 15:02:00|39244.97|39244.97|39244.97|39244.97|39244.97|39244.97|39244.97|39244.97|0
1605538930000|2020-11-16 15:02:10|39237.7|39237.7|39237.7|39237.7|39237.7|39237.7|39230.43|39230.43|0
1605538940000|2020-11-16 15:02:20|39244.97|39244.97|39237.7|39237.7|39244.97|39244.97|39237.7|39237.7|0
1605538970000|2020-11-16 15:02:50|39244.97|39244.97|39244.97|39244.97|39244.97|39244.97|39244.97|39244.97|0
1605539000000|2020-11-16 15:03:20|39247.4|39247.4|39245.53|39245.53|39248.21|39248.21|39245.53|39245.53|0
1605539020000|2020-11-16 15:03:40|39230.98|39230.98|39230.98|39230.98|39230.98|39230.98|39230.98|39230.98|0
1605539030000|2020-11-16 15:03:50|39223.71|39223.71|39213.76|39213.76|39223.71|39223.71|39213.76|39213.76|0
1605539040000|2020-11-16 15:04:00|39221.03|39221.03|39218.61|39218.61|39228.31|39228.31|39218.61|39218.61|0
1605539050000|2020-11-16 15:04:10|39225.88|39225.88|39226.28|39226.28|39226.28|39226.28|39225.88|39225.88|0
1605539060000|2020-11-16 15:04:20|39228.96|39228.96|39227.75|39227.75|39228.96|39228.96|39227.75|39227.75|0
1605539080000|2020-11-16 15:04:40|39226.41|39226.41|39225.07|39225.07|39226.41|39226.41|39225.07|39225.07|0
1605539090000|2020-11-16 15:04:50|39217.8|39217.8|39225.07|39225.07|39225.07|39225.07|39217.8|39217.8|0
1605539100000|2020-11-16 15:05:00|39224.67|39224.67|39224.67|39224.67|39224.67|39224.67|39224.67|39224.67|0
1605539110000|2020-11-16 15:05:10|39226.01|39226.01|39228.68|39228.68|39228.68|39228.68|39226.01|39226.01|0
1605539190000|2020-11-16 15:06:30|39221.41|39221.41|39217.39|39217.39|39221.41|39221.41|39214.72|39214.72|0
1605539200000|2020-11-16 15:06:40|39224.67|39224.67|39226.01|39226.01|39226.01|39226.01|39224.67|39224.67|0
1605539220000|2020-11-16 15:07:00|39227.34|39227.34|39228.68|39228.68|39228.68|39228.68|39227.34|39227.34|0
1605539230000|2020-11-16 15:07:10|39221.41|39221.41|39221.41|39221.41|39221.41|39221.41|39221.41|39221.41|0
1605539240000|2020-11-16 15:07:20|39228.68|39228.68|39228.68|39228.68|39228.68|39228.68|39228.68|39228.68|0
1605539250000|2020-11-16 15:07:30|39230.02|39230.02|39230.02|39230.02|39230.02|39230.02|39230.02|39230.02|0
1605539310000|2020-11-16 15:08:30|39228.68|39228.68|39228.68|39228.68|39228.68|39228.68|39228.68|39228.68|0
1605539340000|2020-11-16 15:09:00|39230.02|39230.02|39230.02|39230.02|39230.02|39230.02|39230.02|39230.02|0
1605539350000|2020-11-16 15:09:10|39222.75|39222.75|39221.41|39221.41|39222.75|39222.75|39221.41|39221.41|0
1605539360000|2020-11-16 15:09:20|39224.09|39224.09|39222.75|39222.75|39224.09|39224.09|39222.75|39222.75|0
1605539380000|2020-11-16 15:09:40|39224.09|39224.09|39224.09|39224.09|39224.09|39224.09|39224.09|39224.09|0
1605539420000|2020-11-16 15:10:20|39222.75|39222.75|39218.73|39218.73|39222.75|39222.75|39218.73|39218.73|0
1605539430000|2020-11-16 15:10:30|39211.46|39211.46|39218.73|39218.73|39218.73|39218.73|39211.46|39211.46|0
1605539450000|2020-11-16 15:10:50|39226.01|39226.01|39228.68|39228.68|39228.68|39228.68|39226.01|39226.01|0
1605539470000|2020-11-16 15:11:10|39221.41|39221.41|39228.68|39228.68|39228.68|39228.68|39221.41|39221.41|0
1605539480000|2020-11-16 15:11:20|39227.34|39227.34|39226.01|39226.01|39227.34|39227.34|39226.01|39226.01|0
1605539510000|2020-11-16 15:11:50|39227.34|39227.34|39227.34|39227.34|39227.34|39227.34|39227.34|39227.34|0
1605539540000|2020-11-16 15:12:20|39234.62|39234.62|39234.62|39234.62|39234.62|39234.62|39234.62|39234.62|0
1605539560000|2020-11-16 15:12:40|39241.89|39241.89|39241.89|39241.89|39241.89|39241.89|39241.89|39241.89|0
1605539590000|2020-11-16 15:13:10|39240.55|39240.55|39240.55|39240.55|39240.55|39240.55|39240.55|39240.55|0
1605539600000|2020-11-16 15:13:20|39241.89|39241.89|39241.89|39241.89|39241.89|39241.89|39241.89|39241.89|0
1605539610000|2020-11-16 15:13:30|39227.34|39227.34|39227.34|39227.34|39227.34|39227.34|39227.34|39227.34|0
1605539620000|2020-11-16 15:13:40|39220.07|39220.07|39220.07|39220.07|39220.07|39220.07|39220.07|39220.07|0
1605539640000|2020-11-16 15:14:00|39218.73|39218.73|39216.05|39216.05|39218.73|39218.73|39216.05|39216.05|0
1605539680000|2020-11-16 15:14:40|39217.39|39217.39|39217.39|39217.39|39217.39|39217.39|39217.39|39217.39|0
1605539690000|2020-11-16 15:14:50|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|0
1605539710000|2020-11-16 15:15:10|39217.39|39217.39|39218.73|39218.73|39218.73|39218.73|39204.18|39204.18|0
1605539720000|2020-11-16 15:15:20|39211.46|39211.46|39208.78|39208.78|39211.46|39211.46|39208.78|39208.78|0
1605539760000|2020-11-16 15:16:00|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|0
1605539770000|2020-11-16 15:16:10|39217.39|39217.39|39217.39|39217.39|39217.39|39217.39|39210.12|39210.12|0
1605539780000|2020-11-16 15:16:20|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|39210.12|0
1605539790000|2020-11-16 15:16:30|39217.39|39217.39|39224.67|39224.67|39224.67|39224.67|39217.39|39217.39|0
1605539800000|2020-11-16 15:16:40|39217.39|39217.39|39210.12|39210.12|39217.39|39217.39|39210.12|39210.12|0
1605539810000|2020-11-16 15:16:50|39217.39|39217.39|39217.39|39217.39|39217.39|39217.39|39217.39|39217.39|0
1605539820000|2020-11-16 15:17:00|39224.67|39224.67|39224.67|39224.67|39224.67|39224.67|39224.67|39224.67|0
1605539830000|2020-11-16 15:17:10|39231.94|39231.94|39231.94|39231.94|39231.94|39231.94|39231.94|39231.94|0
1605539860000|2020-11-16 15:17:40|39233.28|39233.28|39236.24|39236.24|39236.24|39236.24|39233.28|39233.28|0
1605539870000|2020-11-16 15:17:50|39228.96|39228.96|39223.03|39223.03|39228.96|39228.96|39221.69|39221.69|0
1605539910000|2020-11-16 15:18:30|39215.75|39215.75|39219.77|39219.77|39219.77|39219.77|39215.75|39215.75|0
1605539920000|2020-11-16 15:18:40|39222.45|39222.45|39229.72|39229.72|39229.72|39229.72|39222.45|39222.45|0
1605539940000|2020-11-16 15:19:00|39231.06|39231.06|39210.58|39210.58|39231.06|39231.06|39210.58|39210.58|0
1605539950000|2020-11-16 15:19:10|39211.91|39211.91|39211.91|39211.91|39211.91|39211.91|39211.91|39211.91|0
1605539960000|2020-11-16 15:19:20|39204.64|39204.64|39205.98|39205.98|39205.98|39205.98|39204.64|39204.64|0
1605539970000|2020-11-16 15:19:30|39207.32|39207.32|39207.32|39207.32|39207.32|39207.32|39207.32|39207.32|0
1605539990000|2020-11-16 15:19:50|39214.59|39214.59|39215.22|39215.22|39215.22|39215.22|39214.59|39214.59|0
1605540000000|2020-11-16 15:20:00|39222.49|39222.49|39222.49|39222.49|39222.49|39222.49|39222.49|39222.49|0
1605540010000|2020-11-16 15:20:10|39223.83|39223.83|39219.94|39219.94|39223.83|39223.83|39219.94|39219.94|0
1605540020000|2020-11-16 15:20:20|39218.6|39218.6|39218.6|39218.6|39218.6|39218.6|39211.33|39211.33|0
1605540060000|2020-11-16 15:21:00|39225.88|39225.88|39226.59|39226.59|39226.59|39226.59|39225.25|39225.25|0
1605540100000|2020-11-16 15:21:40|39227.93|39227.93|39229.26|39229.26|39229.26|39229.26|39227.93|39227.93|0
1605540120000|2020-11-16 15:22:00|39236.54|39236.54|39236.54|39236.54|39236.54|39236.54|39236.54|39236.54|0
1605540140000|2020-11-16 15:22:20|39237.35|39237.35|39247.3|39247.3|39247.3|39247.3|39237.35|39237.35|0
1605540150000|2020-11-16 15:22:30|39248.64|39248.64|39248.64|39248.64|39248.64|39248.64|39248.64|39248.64|0
1605540170000|2020-11-16 15:22:50|39255.91|39255.91|39255.91|39255.91|39255.91|39255.91|39255.91|39255.91|0
1605540190000|2020-11-16 15:23:10|39263.18|39263.18|39264.52|39264.52|39264.52|39264.52|39263.18|39263.18|0
1605540200000|2020-11-16 15:23:20|39271.8|39271.8|39271.8|39271.8|39271.8|39271.8|39271.8|39271.8|0
1605540220000|2020-11-16 15:23:40|39264.52|39264.52|39264.52|39264.52|39264.52|39264.52|39264.52|39264.52|0
1605540260000|2020-11-16 15:24:20|39257.25|39257.25|39248.36|39248.36|39257.25|39257.25|39248.36|39248.36|0
1605540270000|2020-11-16 15:24:30|39247.55|39247.55|39248.36|39248.36|39248.36|39248.36|39247.55|39247.55|0
1605540280000|2020-11-16 15:24:40|39249.7|39249.7|39256.97|39256.97|39256.97|39256.97|39249.7|39249.7|0
1605540300000|2020-11-16 15:25:00|39258.31|39258.31|39258.31|39258.31|39258.31|39258.31|39258.31|39258.31|0
1605540330000|2020-11-16 15:25:30|39265.58|39265.58|39272.86|39272.86|39272.86|39272.86|39265.58|39265.58|0
1605540340000|2020-11-16 15:25:40|39280.13|39280.13|39280.13|39280.13|39280.13|39280.13|39280.13|39280.13|0
1605540360000|2020-11-16 15:26:00|39282.81|39282.81|39282.81|39282.81|39282.81|39282.81|39282.81|39282.81|0
1605540370000|2020-11-16 15:26:10|39284.15|39284.15|39276.87|39276.87|39284.15|39284.15|39276.87|39276.87|0
1605540380000|2020-11-16 15:26:20|39278.21|39278.21|39278.21|39278.21|39278.21|39278.21|39278.21|39278.21|0
1605540390000|2020-11-16 15:26:30|39285.49|39285.49|39285.49|39285.49|39285.49|39285.49|39285.49|39285.49|0
1605540410000|2020-11-16 15:26:50|39286.82|39286.82|39286.82|39286.82|39286.82|39286.82|39286.82|39286.82|0
1605540450000|2020-11-16 15:27:30|39279.55|39279.55|39280.89|39280.89|39280.89|39280.89|39279.55|39279.55|0
1605540470000|2020-11-16 15:27:50|39288.16|39288.16|39282.23|39282.23|39289.5|39289.5|39282.23|39282.23|0
1605540480000|2020-11-16 15:28:00|39289.5|39289.5|39289.5|39289.5|39289.5|39289.5|39289.5|39289.5|0
1605540500000|2020-11-16 15:28:20|39290.84|39290.84|39290.84|39290.84|39290.84|39290.84|39290.84|39290.84|0
1605540510000|2020-11-16 15:28:30|39283.57|39283.57|39283.57|39283.57|39283.57|39283.57|39283.57|39283.57|0
1605540540000|2020-11-16 15:29:00|39276.29|39276.29|39283.57|39283.57|39283.57|39283.57|39276.29|39276.29|0
1605540550000|2020-11-16 15:29:10|39290.84|39290.84|39290.84|39290.84|39290.84|39290.84|39290.84|39290.84|0
1605540560000|2020-11-16 15:29:20|39298.11|39298.11|39298.11|39298.11|39298.11|39298.11|39298.11|39298.11|0
1605540570000|2020-11-16 15:29:30|39305.39|39305.39|39305.39|39305.39|39305.39|39305.39|39305.39|39305.39|0
1605540600000|2020-11-16 15:30:00|39306.73|39306.73|39306.73|39306.73|39306.73|39306.73|39306.73|39306.73|0
1605540610000|2020-11-16 15:30:10|39308.34|39308.34|39293.8|39293.8|39308.34|39308.34|39293.8|39293.8|0
1605540620000|2020-11-16 15:30:20|39293.39|39293.39|39296.07|39296.07|39296.07|39296.07|39293.39|39293.39|0
1605540630000|2020-11-16 15:30:30|39288.79|39288.79|39290.13|39290.13|39290.13|39290.13|39288.79|39288.79|0
1605540650000|2020-11-16 15:30:50|39286.12|39286.12|39284.78|39284.78|39286.12|39286.12|39284.78|39284.78|0
1605540660000|2020-11-16 15:31:00|39283.44|39283.44|39280.76|39280.76|39283.44|39283.44|39280.76|39280.76|0
1605540670000|2020-11-16 15:31:10|39279.42|39279.42|39278.09|39278.09|39279.42|39279.42|39278.09|39278.09|0
1605540680000|2020-11-16 15:31:20|39285.36|39285.36|39285.36|39285.36|39285.36|39285.36|39285.36|39285.36|0
1605540700000|2020-11-16 15:31:40|39284.02|39284.02|39284.02|39284.02|39284.02|39284.02|39284.02|39284.02|0
1605540710000|2020-11-16 15:31:50|39282.68|39282.68|39275.99|39275.99|39282.68|39282.68|39275.99|39275.99|0
1605540720000|2020-11-16 15:32:00|39277.33|39277.33|39280.01|39280.01|39280.01|39280.01|39277.33|39277.33|0
1605540730000|2020-11-16 15:32:10|39272.73|39272.73|39272.73|39272.73|39272.73|39272.73|39272.73|39272.73|0
1605540740000|2020-11-16 15:32:20|39274.07|39274.07|39274.07|39274.07|39274.07|39274.07|39274.07|39274.07|0
1605540780000|2020-11-16 15:33:00|39271.39|39271.39|39271.39|39271.39|39271.39|39271.39|39271.39|39271.39|0
1605540790000|2020-11-16 15:33:10|39264.12|39264.12|39264.12|39264.12|39264.12|39264.12|39264.12|39264.12|0
1605540800000|2020-11-16 15:33:20|39262.78|39262.78|39262.78|39262.78|39262.78|39262.78|39262.78|39262.78|0
1605540810000|2020-11-16 15:33:30|39260.1|39260.1|39260.1|39260.1|39260.1|39260.1|39260.1|39260.1|0
1605540820000|2020-11-16 15:33:40|39267.38|39267.38|39267.38|39267.38|39267.38|39267.38|39267.38|39267.38|0
1605540840000|2020-11-16 15:34:00|39268.72|39268.72|39268.72|39268.72|39268.72|39268.72|39268.72|39268.72|0
1605540850000|2020-11-16 15:34:10|39269.93|39269.93|39269.93|39269.93|39269.93|39269.93|39269.93|39269.93|0
1605540880000|2020-11-16 15:34:40|39277.2|39277.2|39269.93|39269.93|39277.2|39277.2|39269.93|39269.93|0
1605540890000|2020-11-16 15:34:50|39272.61|39272.61|39272.61|39272.61|39272.61|39272.61|39272.61|39272.61|0
1605540910000|2020-11-16 15:35:10|39271.8|39271.8|39271.8|39271.8|39271.8|39271.8|39271.8|39271.8|0
1605540930000|2020-11-16 15:35:30|39270.46|39270.46|39270.46|39270.46|39270.46|39270.46|39270.46|39270.46|0
1605540940000|2020-11-16 15:35:40|39263.18|39263.18|39270.46|39270.46|39270.46|39270.46|39263.18|39263.18|0
1605540960000|2020-11-16 15:36:00|39273.14|39273.14|39272.73|39272.73|39273.14|39273.14|39272.73|39272.73|0
1605540970000|2020-11-16 15:36:10|39280.01|39280.01|39280.01|39280.01|39280.01|39280.01|39280.01|39280.01|0
1605540980000|2020-11-16 15:36:20|39272.73|39272.73|39272.73|39272.73|39272.73|39272.73|39272.73|39272.73|0
1605541010000|2020-11-16 15:36:50|39265.46|39265.46|39266.8|39266.8|39266.8|39266.8|39265.46|39265.46|0
1605541030000|2020-11-16 15:37:10|39259.52|39259.52|39244.97|39244.97|39259.52|39259.52|39244.97|39244.97|0
1605541040000|2020-11-16 15:37:20|39243.64|39243.64|39244.97|39244.97|39244.97|39244.97|39236.36|39236.36|0
1605541060000|2020-11-16 15:37:40|39245.38|39245.38|39245.38|39245.38|39245.38|39245.38|39245.38|39245.38|0
1605541070000|2020-11-16 15:37:50|39247|39247|39248.33|39248.33|39248.33|39248.33|39247|39247|0
1605541080000|2020-11-16 15:38:00|39241.06|39241.06|39233.79|39233.79|39241.06|39241.06|39233.79|39233.79|0
1605541090000|2020-11-16 15:38:10|39241.06|39241.06|39241.06|39241.06|39241.06|39241.06|39241.06|39241.06|0
1605541100000|2020-11-16 15:38:20|39233.79|39233.79|39226.51|39226.51|39233.79|39233.79|39226.51|39226.51|0
1605541110000|2020-11-16 15:38:30|39225.17|39225.17|39210.63|39210.63|39225.17|39225.17|39210.63|39210.63|0
1605541120000|2020-11-16 15:38:40|39211.97|39211.97|39211.97|39211.97|39211.97|39211.97|39211.97|39211.97|0
1605541130000|2020-11-16 15:38:50|39213.3|39213.3|39213.3|39213.3|39214.64|39214.64|39213.3|39213.3|0
1605541160000|2020-11-16 15:39:20|39214.64|39214.64|39214.64|39214.64|39214.64|39214.64|39214.64|39214.64|0
1605541190000|2020-11-16 15:39:50|39218.66|39218.66|39218.66|39218.66|39218.66|39218.66|39218.66|39218.66|0
1605541230000|2020-11-16 15:40:30|39221.34|39221.34|39221.34|39221.34|39221.34|39221.34|39221.34|39221.34|0
1605541240000|2020-11-16 15:40:40|39224.01|39224.01|39224.01|39224.01|39224.01|39224.01|39224.01|39224.01|0
1605541250000|2020-11-16 15:40:50|39225.35|39225.35|39232.63|39232.63|39232.63|39232.63|39225.35|39225.35|0
1605541270000|2020-11-16 15:41:10|39231.01|39231.01|39216.46|39216.46|39231.01|39231.01|39216.46|39216.46|0
1605541290000|2020-11-16 15:41:30|39209.19|39209.19|39209.19|39209.19|39209.19|39209.19|39209.19|39209.19|0
1605541300000|2020-11-16 15:41:40|39207.85|39207.85|39207.85|39207.85|39207.85|39207.85|39207.85|39207.85|0
1605541340000|2020-11-16 15:42:20|39215.12|39215.12|39215.12|39215.12|39215.12|39215.12|39215.12|39215.12|0
1605541350000|2020-11-16 15:42:30|39207.85|39207.85|39205.17|39205.17|39207.85|39207.85|39205.17|39205.17|0
1605541360000|2020-11-16 15:42:40|39203.83|39203.83|39203.83|39203.83|39203.83|39203.83|39203.83|39203.83|0
1605541370000|2020-11-16 15:42:50|39211.11|39211.11|39211.11|39211.11|39211.11|39211.11|39211.11|39211.11|0
1605541380000|2020-11-16 15:43:00|39209.77|39209.77|39201.15|39201.15|39209.77|39209.77|39201.15|39201.15|0
1605541390000|2020-11-16 15:43:10|39202.49|39202.49|39203.83|39203.83|39203.83|39203.83|39202.49|39202.49|0
1605541400000|2020-11-16 15:43:20|39196.56|39196.56|39189.28|39189.28|39196.56|39196.56|39189.28|39189.28|0
1605541410000|2020-11-16 15:43:30|39190.62|39190.62|39190.62|39190.62|39190.62|39190.62|39190.62|39190.62|0
1605541420000|2020-11-16 15:43:40|39193.3|39193.3|39195.98|39195.98|39195.98|39195.98|39193.3|39193.3|0
1605541430000|2020-11-16 15:43:50|39188.7|39188.7|39188.7|39188.7|39188.7|39188.7|39188.7|39188.7|0
1605541460000|2020-11-16 15:44:20|39195.98|39195.98|39188.7|39188.7|39195.98|39195.98|39188.7|39188.7|0
1605541520000|2020-11-16 15:45:20|39195.98|39195.98|39195.98|39195.98|39195.98|39195.98|39194.64|39194.64|0
1605541540000|2020-11-16 15:45:40|39203.25|39203.25|39201.91|39201.91|39203.25|39203.25|39201.91|39201.91|0
1605541550000|2020-11-16 15:45:50|39194.64|39194.64|39193.3|39193.3|39194.64|39194.64|39193.3|39193.3|0
1605541570000|2020-11-16 15:46:10|39186.03|39186.03|39186.03|39186.03|39186.03|39186.03|39186.03|39186.03|0
1605541580000|2020-11-16 15:46:20|39193.3|39193.3|39193.3|39193.3|39193.3|39193.3|39193.3|39193.3|0
1605541620000|2020-11-16 15:47:00|39194.64|39194.64|39179.69|39179.69|39194.64|39194.64|39179.69|39179.69|0
1605541640000|2020-11-16 15:47:20|39186.96|39186.96|39186.96|39186.96|39186.96|39186.96|39186.96|39186.96|0
1605541650000|2020-11-16 15:47:30|39194.23|39194.23|39192.9|39192.9|39194.23|39194.23|39192.9|39192.9|0
1605541660000|2020-11-16 15:47:40|39185.62|39185.62|39185.62|39185.62|39185.62|39185.62|39185.62|39185.62|0
1605541680000|2020-11-16 15:48:00|39192.9|39192.9|39192.9|39192.9|39192.9|39192.9|39192.9|39192.9|0
1605541720000|2020-11-16 15:48:40|39190.22|39190.22|39191.56|39191.56|39191.56|39191.56|39190.22|39190.22|0
1605541730000|2020-11-16 15:48:50|39198.83|39198.83|39191.56|39191.56|39198.83|39198.83|39191.56|39191.56|0
1605541740000|2020-11-16 15:49:00|39192.9|39192.9|39192.9|39192.9|39192.9|39192.9|39192.9|39192.9|0
1605541750000|2020-11-16 15:49:10|39200.17|39200.17|39200.17|39200.17|39200.17|39200.17|39200.17|39200.17|0
1605541790000|2020-11-16 15:49:50|39192.9|39192.9|39178.35|39178.35|39192.9|39192.9|39178.35|39178.35|0
1605541800000|2020-11-16 15:50:00|39171.07|39171.07|39168.4|39168.4|39171.07|39171.07|39168.4|39168.4|0
1605541820000|2020-11-16 15:50:20|39161.12|39161.12|39161.12|39161.12|39161.12|39161.12|39161.12|39161.12|0
1605541830000|2020-11-16 15:50:30|39168.4|39168.4|39168.4|39168.4|39168.4|39168.4|39168.4|39168.4|0
1605541840000|2020-11-16 15:50:40|39169.74|39169.74|39169.74|39169.74|39169.74|39169.74|39169.74|39169.74|0
1605541860000|2020-11-16 15:51:00|39177.01|39177.01|39169.74|39169.74|39177.01|39177.01|39169.74|39169.74|0
1605541870000|2020-11-16 15:51:10|39162.46|39162.46|39162.46|39162.46|39162.46|39162.46|39162.46|39162.46|0
1605541890000|2020-11-16 15:51:30|39155.19|39155.19|39145.24|39145.24|39155.19|39155.19|39145.24|39145.24|0
1605541910000|2020-11-16 15:51:50|39137.96|39137.96|39137.96|39137.96|39137.96|39137.96|39137.96|39137.96|0
1605541920000|2020-11-16 15:52:00|39140.64|39140.64|39140.64|39140.64|39140.64|39140.64|39140.64|39140.64|0
1605541930000|2020-11-16 15:52:10|39133.37|39133.37|39133.37|39133.37|39133.37|39133.37|39133.37|39133.37|0
1605541940000|2020-11-16 15:52:20|39126.09|39126.09|39126.09|39126.09|39126.09|39126.09|39126.09|39126.09|0
1605541950000|2020-11-16 15:52:30|39133.37|39133.37|39133.37|39133.37|39133.37|39133.37|39133.37|39133.37|0
1605541980000|2020-11-16 15:53:00|39140.64|39140.64|39141.98|39141.98|39141.98|39141.98|39140.64|39140.64|0
1605542030000|2020-11-16 15:53:50|39134.7|39134.7|39134.7|39134.7|39134.7|39134.7|39134.7|39134.7|0
1605542050000|2020-11-16 15:54:10|39136.73|39136.73|39134.7|39134.7|39136.73|39136.73|39134.7|39134.7|0
1605542060000|2020-11-16 15:54:20|39136.04|39136.04|39128.77|39128.77|39136.04|39136.04|39128.77|39128.77|0
1605542070000|2020-11-16 15:54:30|39130.39|39130.39|39128.77|39128.77|39130.39|39130.39|39128.77|39128.77|0
1605542090000|2020-11-16 15:54:50|39130.11|39130.11|39131.45|39131.45|39131.45|39131.45|39130.11|39130.11|0
1605542100000|2020-11-16 15:55:00|39138.72|39138.72|39138.72|39138.72|39138.72|39138.72|39138.72|39138.72|0
1605542110000|2020-11-16 15:55:10|39131.45|39131.45|39132.79|39132.79|39132.79|39132.79|39131.45|39131.45|0
1605542120000|2020-11-16 15:55:20|39125.51|39125.51|39125.51|39125.51|39125.51|39125.51|39125.51|39125.51|0
1605542130000|2020-11-16 15:55:30|39124.17|39124.17|39122.83|39122.83|39124.17|39124.17|39122.83|39122.83|0
1605542140000|2020-11-16 15:55:40|39115.56|39115.56|39108.29|39108.29|39115.56|39115.56|39108.29|39108.29|0
1605542150000|2020-11-16 15:55:50|39106.95|39106.95|39105.61|39105.61|39106.95|39106.95|39105.61|39105.61|0
1605542160000|2020-11-16 15:56:00|39112.88|39112.88|39119.75|39119.75|39120.16|39120.16|39112.88|39112.88|0
1605542180000|2020-11-16 15:56:20|39112.48|39112.48|39112.48|39112.48|39112.48|39112.48|39112.48|39112.48|0
1605542190000|2020-11-16 15:56:30|39109.8|39109.8|39109.8|39109.8|39109.8|39109.8|39109.8|39109.8|0
1605542200000|2020-11-16 15:56:40|39111.14|39111.14|39111.14|39111.14|39111.14|39111.14|39111.14|39111.14|0
1605542220000|2020-11-16 15:57:00|39118.41|39118.41|39118.41|39118.41|39118.41|39118.41|39118.41|39118.41|0
1605542230000|2020-11-16 15:57:10|39125.69|39125.69|39125.69|39125.69|39125.69|39125.69|39125.69|39125.69|0
1605542260000|2020-11-16 15:57:40|39132.96|39132.96|39134.3|39134.3|39134.3|39134.3|39132.96|39132.96|0
1605542270000|2020-11-16 15:57:50|39135.64|39135.64|39128.37|39128.37|39135.64|39135.64|39128.37|39128.37|0
1605542290000|2020-11-16 15:58:10|39129.7|39129.7|39122.43|39122.43|39129.7|39129.7|39122.43|39122.43|0
1605542300000|2020-11-16 15:58:20|39129.7|39129.7|39129.7|39129.7|39129.7|39129.7|39129.7|39129.7|0
1605542310000|2020-11-16 15:58:30|39131.04|39131.04|39110.56|39110.56|39132.38|39132.38|39110.56|39110.56|0
1605542320000|2020-11-16 15:58:40|39111.9|39111.9|39111.9|39111.9|39111.9|39111.9|39111.9|39111.9|0
1605542330000|2020-11-16 15:58:50|39119.17|39119.17|39119.17|39119.17|39119.17|39119.17|39119.17|39119.17|0
1605542340000|2020-11-16 15:59:00|39120.51|39120.51|39120.51|39120.51|39120.51|39120.51|39120.51|39120.51|0
1605542350000|2020-11-16 15:59:10|39113.24|39113.24|39113.24|39113.24|39113.24|39113.24|39113.24|39113.24|0
1605542360000|2020-11-16 15:59:20|39105.96|39105.96|39105.96|39105.96|39105.96|39105.96|39105.96|39105.96|0
1605542370000|2020-11-16 15:59:30|39107.3|39107.3|39114.58|39114.58|39114.58|39114.58|39107.3|39107.3|0
1605542380000|2020-11-16 15:59:40|39107.3|39107.3|39108.64|39108.64|39108.64|39108.64|39107.3|39107.3|0
1605542400000|2020-11-16 16:00:00|39115.91|39115.91|39115.91|39115.91|39117.25|39117.25|39115.91|39115.91|0
1605542410000|2020-11-16 16:00:10|39108.64|39108.64|39104.04|39104.04|39108.64|39108.64|39101.37|39101.37|0
1605542440000|2020-11-16 16:00:40|39105.38|39105.38|39108.06|39108.06|39108.06|39108.06|39105.38|39105.38|0
1605542450000|2020-11-16 16:00:50|39100.79|39100.79|39100.79|39100.79|39100.79|39100.79|39100.79|39100.79|0
1605542460000|2020-11-16 16:01:00|39093.51|39093.51|39093.51|39093.51|39093.51|39093.51|39093.51|39093.51|0
1605542470000|2020-11-16 16:01:10|39092.17|39092.17|39092.17|39092.17|39092.17|39092.17|39092.17|39092.17|0
1605542490000|2020-11-16 16:01:30|39093.51|39093.51|39094.85|39094.85|39094.85|39094.85|39093.51|39093.51|0
1605542500000|2020-11-16 16:01:40|39093.51|39093.51|39092.17|39092.17|39093.51|39093.51|39092.17|39092.17|0
1605542510000|2020-11-16 16:01:50|39090.83|39090.83|39088.16|39088.16|39090.83|39090.83|39088.16|39088.16|0
1605542540000|2020-11-16 16:02:20|39080.88|39080.88|39080.88|39080.88|39080.88|39080.88|39080.88|39080.88|0
1605542550000|2020-11-16 16:02:30|39073.61|39073.61|39070.93|39070.93|39073.61|39073.61|39070.93|39070.93|0
1605542560000|2020-11-16 16:02:40|39063.66|39063.66|39056.38|39056.38|39063.66|39063.66|39056.38|39056.38|0
1605542570000|2020-11-16 16:02:50|39055.05|39055.05|39051.03|39051.03|39055.05|39055.05|39051.03|39051.03|0
1605542600000|2020-11-16 16:03:20|39047.01|39047.01|39048.35|39048.35|39048.35|39048.35|39047.01|39047.01|0
1605542610000|2020-11-16 16:03:30|39033.8|39033.8|39033.8|39033.8|39033.8|39033.8|39033.8|39033.8|0
1605542620000|2020-11-16 16:03:40|39026.53|39026.53|39026.53|39026.53|39026.53|39026.53|39026.53|39026.53|0
1605542630000|2020-11-16 16:03:50|39023.85|39023.85|39023.85|39023.85|39023.85|39023.85|39023.85|39023.85|0
1605542640000|2020-11-16 16:04:00|39025.19|39025.19|39023.85|39023.85|39025.19|39025.19|39023.85|39023.85|0
1605542650000|2020-11-16 16:04:10|39022.51|39022.51|39022.51|39022.51|39022.51|39022.51|39022.51|39022.51|0
1605542660000|2020-11-16 16:04:20|39021.18|39021.18|39021.18|39021.18|39021.18|39021.18|39021.18|39021.18|0
1605542680000|2020-11-16 16:04:40|39035.72|39035.72|39029.79|39029.79|39044.34|39044.34|39029.79|39029.79|0
1605542690000|2020-11-16 16:04:50|39028.45|39028.45|39028.45|39028.45|39028.45|39028.45|39028.45|39028.45|0
1605542700000|2020-11-16 16:05:00|39029.79|39029.79|39028.45|39028.45|39029.79|39029.79|39028.45|39028.45|0
1605542710000|2020-11-16 16:05:10|39035.72|39035.72|39037.06|39037.06|39037.06|39037.06|39035.72|39035.72|0
1605542740000|2020-11-16 16:05:40|39036.66|39036.66|39035.04|39035.04|39036.66|39036.66|39035.04|39035.04|0
1605542750000|2020-11-16 16:05:50|39031.81|39031.81|39035.85|39035.85|39035.85|39035.85|39028.57|39028.57|0
1605542760000|2020-11-16 16:06:00|39033.17|39033.17|39024.56|39024.56|39033.17|39033.17|39024.56|39024.56|0
1605542770000|2020-11-16 16:06:10|39023.22|39023.22|39021.88|39021.88|39023.22|39023.22|39021.88|39021.88|0
1605542790000|2020-11-16 16:06:30|39019.2|39019.2|39019.2|39019.2|39019.2|39019.2|39019.2|39019.2|0
1605542800000|2020-11-16 16:06:40|39016.52|39016.52|39017.86|39017.86|39017.86|39017.86|39016.52|39016.52|0
1605542810000|2020-11-16 16:06:50|39010.59|39010.59|39009.25|39009.25|39010.59|39010.59|39009.25|39009.25|0
1605542820000|2020-11-16 16:07:00|39016.52|39016.52|39017.33|39017.33|39017.33|39017.33|39016.52|39016.52|0
1605542840000|2020-11-16 16:07:20|39018.67|39018.67|39012.74|39012.74|39020.01|39020.01|39012.74|39012.74|0
1605542850000|2020-11-16 16:07:30|39005.46|39005.46|38998.19|38998.19|39005.46|39005.46|38998.19|38998.19|0
1605542860000|2020-11-16 16:07:40|38999.53|38999.53|38984.98|38984.98|38999.53|38999.53|38984.98|38984.98|0
1605542870000|2020-11-16 16:07:50|38983.64|38983.64|38983.64|38983.64|38983.64|38983.64|38983.64|38983.64|0
1605542880000|2020-11-16 16:08:00|38990.91|38990.91|38990.91|38990.91|38990.91|38990.91|38990.91|38990.91|0
1605542890000|2020-11-16 16:08:10|38989.58|38989.58|38988.24|38988.24|38989.58|38989.58|38988.24|38988.24|0
1605542900000|2020-11-16 16:08:20|38986.9|38986.9|38986.9|38986.9|38986.9|38986.9|38986.9|38986.9|0
1605542910000|2020-11-16 16:08:30|38979.62|38979.62|38982.45|38982.45|38982.45|38982.45|38979.62|38979.62|0
1605542920000|2020-11-16 16:08:40|38981.12|38981.12|38981.12|38981.12|38981.12|38981.12|38981.12|38981.12|0
1605542940000|2020-11-16 16:09:00|38973.84|38973.84|38973.84|38973.84|38973.84|38973.84|38966.57|38966.57|0
1605542960000|2020-11-16 16:09:20|38966.57|38966.57|38966.57|38966.57|38966.57|38966.57|38966.57|38966.57|0
1605542980000|2020-11-16 16:09:40|38959.29|38959.29|38959.29|38959.29|38959.29|38959.29|38959.29|38959.29|0
1605542990000|2020-11-16 16:09:50|38952.02|38952.02|38942.07|38942.07|38952.02|38952.02|38942.07|38942.07|0
1605543000000|2020-11-16 16:10:00|38949.34|38949.34|38942.07|38942.07|38949.34|38949.34|38942.07|38942.07|0
1605543030000|2020-11-16 16:10:30|38934.8|38934.8|38932.12|38932.12|38934.8|38934.8|38932.12|38932.12|0
1605543040000|2020-11-16 16:10:40|38930.78|38930.78|38930.78|38930.78|38930.78|38930.78|38929.44|38929.44|0
1605543050000|2020-11-16 16:10:50|38932.12|38932.12|38939.39|38939.39|38946.67|38946.67|38932.12|38932.12|0
1605543060000|2020-11-16 16:11:00|38932.12|38932.12|38946.67|38946.67|38946.67|38946.67|38932.12|38932.12|0
1605543070000|2020-11-16 16:11:10|38948|38948|38948|38948|38948|38948|38948|38948|0
1605543080000|2020-11-16 16:11:20|38955.28|38955.28|38956.62|38956.62|38956.62|38956.62|38955.28|38955.28|0
1605543090000|2020-11-16 16:11:30|38949.34|38949.34|38949.34|38949.34|38949.34|38949.34|38949.34|38949.34|0
1605543130000|2020-11-16 16:12:10|38956.62|38956.62|38949.34|38949.34|38956.62|38956.62|38949.34|38949.34|0
1605543140000|2020-11-16 16:12:20|38949.97|38949.97|38942.7|38942.7|38949.97|38949.97|38942.7|38942.7|0
1605543150000|2020-11-16 16:12:30|38935.42|38935.42|38935.42|38935.42|38935.42|38935.42|38935.42|38935.42|0
1605543160000|2020-11-16 16:12:40|38934.09|38934.09|38934.09|38934.09|38934.09|38934.09|38934.09|38934.09|0
1605543170000|2020-11-16 16:12:50|38935.42|38935.42|38942.7|38942.7|38942.7|38942.7|38935.42|38935.42|0
1605543180000|2020-11-16 16:13:00|38949.97|38949.97|38928.15|38928.15|38949.97|38949.97|38928.15|38928.15|0
1605543210000|2020-11-16 16:13:30|38929.49|38929.49|38930.83|38930.83|38930.83|38930.83|38929.49|38929.49|0
1605543220000|2020-11-16 16:13:40|38938.1|38938.1|38938.1|38938.1|38938.1|38938.1|38938.1|38938.1|0
1605543230000|2020-11-16 16:13:50|38930.83|38930.83|38913.6|38913.6|38930.83|38930.83|38913.6|38913.6|0
1605543240000|2020-11-16 16:14:00|38914.94|38914.94|38914.94|38914.94|38914.94|38914.94|38914.94|38914.94|0
1605543260000|2020-11-16 16:14:20|38907.67|38907.67|38907.67|38907.67|38907.67|38907.67|38907.67|38907.67|0
1605543270000|2020-11-16 16:14:30|38900.39|38900.39|38900.39|38900.39|38900.39|38900.39|38900.39|38900.39|0
1605543290000|2020-11-16 16:14:50|38901.73|38901.73|38901.73|38901.73|38901.73|38901.73|38894.46|38894.46|0
1605543300000|2020-11-16 16:15:00|38894.46|38894.46|38894.46|38894.46|38894.46|38894.46|38894.46|38894.46|0
1605543310000|2020-11-16 16:15:10|38901.73|38901.73|38901.73|38901.73|38901.73|38901.73|38901.73|38901.73|0
1605543330000|2020-11-16 16:15:30|38903.07|38903.07|38904.41|38904.41|38904.41|38904.41|38903.07|38903.07|0
1605543340000|2020-11-16 16:15:40|38911.68|38911.68|38897.14|38897.14|38911.68|38911.68|38897.14|38897.14|0
1605543350000|2020-11-16 16:15:50|38889.86|38889.86|38889.86|38889.86|38889.86|38889.86|38889.86|38889.86|0
1605543360000|2020-11-16 16:16:00|38882.59|38882.59|38882.59|38882.59|38882.59|38882.59|38875.31|38875.31|0
1605543370000|2020-11-16 16:16:10|38875.31|38875.31|38876.65|38876.65|38876.65|38876.65|38875.31|38875.31|0
1605543380000|2020-11-16 16:16:20|38883.93|38883.93|38883.93|38883.93|38883.93|38883.93|38883.93|38883.93|0
1605543390000|2020-11-16 16:16:30|38876.65|38876.65|38876.65|38876.65|38883.93|38883.93|38876.65|38876.65|0
1605543410000|2020-11-16 16:16:50|38883.93|38883.93|38869.38|38869.38|38883.93|38883.93|38869.38|38869.38|0
1605543430000|2020-11-16 16:17:10|38870.72|38870.72|38869.38|38869.38|38870.72|38870.72|38869.38|38869.38|0
1605543440000|2020-11-16 16:17:20|38868.04|38868.04|38860.77|38860.77|38868.04|38868.04|38860.77|38860.77|0
1605543450000|2020-11-16 16:17:30|38859.43|38859.43|38859.43|38859.43|38859.43|38859.43|38858.09|38858.09|0
1605543460000|2020-11-16 16:17:40|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|38860.77|0
1605543470000|2020-11-16 16:17:50|38859.43|38859.43|38859.43|38859.43|38859.43|38859.43|38859.43|38859.43|0
1605543510000|2020-11-16 16:18:30|38858.09|38858.09|38855.66|38855.66|38858.09|38858.09|38855.66|38855.66|0
1605543530000|2020-11-16 16:18:50|38858.34|38858.34|38868.29|38868.29|38868.29|38868.29|38858.34|38858.34|0
1605543540000|2020-11-16 16:19:00|38870.97|38870.97|38870.97|38870.97|38870.97|38870.97|38870.97|38870.97|0
1605543550000|2020-11-16 16:19:10|38863.69|38863.69|38863.69|38863.69|38863.69|38863.69|38863.69|38863.69|0
1605543630000|2020-11-16 16:20:30|38870.97|38870.97|38878.24|38878.24|38878.24|38878.24|38870.97|38870.97|0
1605543640000|2020-11-16 16:20:40|38870.97|38870.97|38870.97|38870.97|38870.97|38870.97|38870.97|38870.97|0
1605543650000|2020-11-16 16:20:50|38878.24|38878.24|38878.24|38878.24|38878.24|38878.24|38878.24|38878.24|0
1605543660000|2020-11-16 16:21:00|38876.22|38876.22|38905.72|38905.72|38905.72|38905.72|38876.22|38876.22|0
1605543670000|2020-11-16 16:21:10|38898.45|38898.45|38891.17|38891.17|38898.45|38898.45|38891.17|38891.17|0
1605543680000|2020-11-16 16:21:20|38883.9|38883.9|38883.9|38883.9|38883.9|38883.9|38883.9|38883.9|0
1605543690000|2020-11-16 16:21:30|38869.35|38869.35|38869.35|38869.35|38869.35|38869.35|38869.35|38869.35|0
1605543700000|2020-11-16 16:21:40|38868.01|38868.01|38868.01|38868.01|38868.01|38868.01|38868.01|38868.01|0
1605543710000|2020-11-16 16:21:50|38875.29|38875.29|38875.29|38875.29|38875.29|38875.29|38875.29|38875.29|0
1605543730000|2020-11-16 16:22:10|38873.95|38873.95|38873.95|38873.95|38873.95|38873.95|38873.95|38873.95|0
1605543760000|2020-11-16 16:22:40|38875.29|38875.29|38877.96|38877.96|38877.96|38877.96|38875.29|38875.29|0
1605543770000|2020-11-16 16:22:50|38870.69|38870.69|38873.37|38873.37|38873.37|38873.37|38870.69|38870.69|0
1605543780000|2020-11-16 16:23:00|38874.7|38874.7|38876.04|38876.04|38876.04|38876.04|38873.37|38873.37|0
1605543800000|2020-11-16 16:23:20|38877.38|38877.38|38877.38|38877.38|38877.38|38877.38|38874.7|38874.7|0
1605543820000|2020-11-16 16:23:40|38870.11|38870.11|38870.11|38870.11|38870.11|38870.11|38870.11|38870.11|0
1605543860000|2020-11-16 16:24:20|38868.77|38868.77|38846.95|38846.95|38868.77|38868.77|38846.95|38846.95|0
1605543870000|2020-11-16 16:24:30|38845.61|38845.61|38847.23|38847.23|38847.23|38847.23|38845.61|38845.61|0
1605543880000|2020-11-16 16:24:40|38839.95|38839.95|38832.68|38832.68|38839.95|38839.95|38832.68|38832.68|0
1605543890000|2020-11-16 16:24:50|38835.11|38835.11|38835.11|38835.11|38835.11|38835.11|38835.11|38835.11|0
1605543910000|2020-11-16 16:25:10|38827.83|38827.83|38827.83|38827.83|38827.83|38827.83|38820.56|38820.56|0
1605543920000|2020-11-16 16:25:20|38820.56|38820.56|38810.61|38810.61|38820.56|38820.56|38810.61|38810.61|0
1605543940000|2020-11-16 16:25:40|38809.27|38809.27|38816.54|38816.54|38816.54|38816.54|38809.27|38809.27|0
1605543950000|2020-11-16 16:25:50|38809.27|38809.27|38811.94|38811.94|38811.94|38811.94|38809.27|38809.27|0
1605543960000|2020-11-16 16:26:00|38814.62|38814.62|38812.2|38812.2|38814.62|38814.62|38812.2|38812.2|0
1605543970000|2020-11-16 16:26:10|38810.86|38810.86|38818.13|38818.13|38818.13|38818.13|38810.86|38810.86|0
1605543980000|2020-11-16 16:26:20|38819.47|38819.47|38809.77|38809.77|38819.47|38819.47|38809.77|38809.77|0
1605544000000|2020-11-16 16:26:40|38817.04|38817.04|38832.93|38832.93|38832.93|38832.93|38817.04|38817.04|0
1605544010000|2020-11-16 16:26:50|38840.2|38840.2|38840.2|38840.2|38840.2|38840.2|38840.2|38840.2|0
1605544020000|2020-11-16 16:27:00|38832.93|38832.93|38832.93|38832.93|38832.93|38832.93|38832.93|38832.93|0
1605544030000|2020-11-16 16:27:10|38828.91|38828.91|38828.91|38828.91|38828.91|38828.91|38828.91|38828.91|0
1605544040000|2020-11-16 16:27:20|38836.19|38836.19|38843.46|38843.46|38843.46|38843.46|38836.19|38836.19|0
1605544050000|2020-11-16 16:27:30|38844.8|38844.8|38844.8|38844.8|38844.8|38844.8|38844.8|38844.8|0
1605544070000|2020-11-16 16:27:50|38852.07|38852.07|38859.35|38859.35|38859.35|38859.35|38852.07|38852.07|0
1605544080000|2020-11-16 16:28:00|38866.62|38866.62|38867.03|38867.03|38867.03|38867.03|38866.62|38866.62|0
1605544090000|2020-11-16 16:28:10|38874.3|38874.3|38874.3|38874.3|38874.3|38874.3|38874.3|38874.3|0
1605544100000|2020-11-16 16:28:20|38873.49|38873.49|38878.09|38878.09|38878.09|38878.09|38873.49|38873.49|0
1605544110000|2020-11-16 16:28:30|38876.75|38876.75|38876.75|38876.75|38876.75|38876.75|38876.75|38876.75|0
1605544130000|2020-11-16 16:28:50|38875.41|38875.41|38882.69|38882.69|38882.69|38882.69|38875.41|38875.41|0
1605544140000|2020-11-16 16:29:00|38883.31|38883.31|38882.66|38882.66|38892.61|38892.61|38882.66|38882.66|0
1605544150000|2020-11-16 16:29:10|38885.34|38885.34|38890.71|38890.71|38890.71|38890.71|38883.44|38883.44|0
1605544160000|2020-11-16 16:29:20|38897.99|38897.99|38904.05|38904.05|38904.05|38904.05|38896.77|38896.77|0
1605544170000|2020-11-16 16:29:30|38910.74|38910.74|38899.98|38899.98|38910.74|38910.74|38899.98|38899.98|0
1605544180000|2020-11-16 16:29:40|38898.64|38898.64|38904.58|38904.58|38904.58|38904.58|38897.3|38897.3|0
1605544190000|2020-11-16 16:29:50|38904.17|38904.17|38910.27|38910.27|38911.45|38911.45|38904.17|38904.17|0
1605600900000|2020-11-17 08:15:00|38712.84|38712.84|38727.39|38727.39|38727.39|38727.39|38712.84|38712.84|0
1605600940000|2020-11-17 08:15:40|38683.75|38683.75|38683.75|38683.75|38683.75|38683.75|38683.75|38683.75|0
1605600970000|2020-11-17 08:16:10|38679.73|38679.73|38682.99|38682.99|38682.99|38682.99|38675.72|38675.72|0
1605600990000|2020-11-17 08:16:30|38675.72|38675.72|38675.72|38675.72|38675.72|38675.72|38675.72|38675.72|0
1605601000000|2020-11-17 08:16:40|38653.89|38653.89|38647.96|38647.96|38653.89|38653.89|38647.96|38647.96|0
1605601010000|2020-11-17 08:16:50|38646.75|38646.75|38639.47|38639.47|38646.75|38646.75|38639.47|38639.47|0
1605601020000|2020-11-17 08:17:00|38661.29|38661.29|38657.28|38657.28|38661.29|38661.29|38657.28|38657.28|0
1605601030000|2020-11-17 08:17:10|38664.55|38664.55|38700.92|38700.92|38700.92|38700.92|38664.55|38664.55|0
1605601050000|2020-11-17 08:17:30|38702.26|38702.26|38700.92|38700.92|38702.26|38702.26|38700.92|38700.92|0
1605601060000|2020-11-17 08:17:40|38699.58|38699.58|38699.58|38699.58|38699.58|38699.58|38699.58|38699.58|0
1605601070000|2020-11-17 08:17:50|38695.57|38695.57|38695.57|38695.57|38695.57|38695.57|38695.57|38695.57|0
1605601080000|2020-11-17 08:18:00|38694.23|38694.23|38686.95|38686.95|38694.23|38694.23|38686.95|38686.95|0
1605601090000|2020-11-17 08:18:10|38672.41|38672.41|38657.86|38657.86|38672.41|38672.41|38657.86|38657.86|0
1605601110000|2020-11-17 08:18:30|38665.13|38665.13|38665.13|38665.13|38665.13|38665.13|38665.13|38665.13|0
1605601120000|2020-11-17 08:18:40|38657.1|38657.1|38641.92|38641.92|38657.1|38657.1|38641.92|38641.92|0
1605601150000|2020-11-17 08:19:10|38641.52|38641.52|38641.52|38641.52|38641.52|38641.52|38641.52|38641.52|0
1605601160000|2020-11-17 08:19:20|38641.12|38641.12|38641.12|38641.12|38641.12|38641.12|38641.12|38641.12|0
1605601170000|2020-11-17 08:19:30|38648.39|38648.39|38641.12|38641.12|38648.39|38648.39|38641.12|38641.12|0
1605601190000|2020-11-17 08:19:50|38619.29|38619.29|38621.97|38621.97|38621.97|38621.97|38619.29|38619.29|0
1605601200000|2020-11-17 08:20:00|38614.7|38614.7|38629.25|38629.25|38629.25|38629.25|38614.7|38614.7|0
1605601210000|2020-11-17 08:20:10|38643.79|38643.79|38641.37|38641.37|38643.79|38643.79|38641.37|38641.37|0
1605601220000|2020-11-17 08:20:20|38644.04|38644.04|38665.87|38665.87|38665.87|38665.87|38644.04|38644.04|0
1605601230000|2020-11-17 08:20:30|38673.14|38673.14|38665.87|38665.87|38673.14|38673.14|38665.87|38665.87|0
1605601250000|2020-11-17 08:20:50|38687.69|38687.69|38694.96|38694.96|38694.96|38694.96|38680.41|38680.41|0
1605601270000|2020-11-17 08:21:10|38709.51|38709.51|38709.51|38709.51|38709.51|38709.51|38702.24|38702.24|0
1605601280000|2020-11-17 08:21:20|38706.83|38706.83|38721.38|38721.38|38721.38|38721.38|38706.83|38706.83|0
1605601290000|2020-11-17 08:21:30|38728.65|38728.65|38735.93|38735.93|38735.93|38735.93|38728.65|38728.65|0
1605601300000|2020-11-17 08:21:40|38721.38|38721.38|38721.38|38721.38|38721.38|38721.38|38721.38|38721.38|0
1605601310000|2020-11-17 08:21:50|38714.11|38714.11|38706.83|38706.83|38714.11|38714.11|38706.83|38706.83|0
1605601320000|2020-11-17 08:22:00|38699.56|38699.56|38699.56|38699.56|38699.56|38699.56|38699.56|38699.56|0
1605601330000|2020-11-17 08:22:10|38706.83|38706.83|38706.83|38706.83|38714.11|38714.11|38706.83|38706.83|0
1605601340000|2020-11-17 08:22:20|38699.56|38699.56|38699.56|38699.56|38699.56|38699.56|38692.28|38692.28|0
1605601350000|2020-11-17 08:22:30|38700.81|38700.81|38701.44|38701.44|38701.44|38701.44|38700.81|38700.81|0
1605601360000|2020-11-17 08:22:40|38708.72|38708.72|38701.44|38701.44|38708.72|38708.72|38701.44|38701.44|0
1605601370000|2020-11-17 08:22:50|38702.78|38702.78|38710.05|38710.05|38710.05|38710.05|38702.78|38702.78|0
1605601380000|2020-11-17 08:23:00|38702.78|38702.78|38702.78|38702.78|38702.78|38702.78|38702.78|38702.78|0
1605601400000|2020-11-17 08:23:20|38695.51|38695.51|38695.51|38695.51|38695.51|38695.51|38695.51|38695.51|0
1605601420000|2020-11-17 08:23:40|38688.23|38688.23|38682.88|38682.88|38688.23|38688.23|38682.88|38682.88|0
1605601440000|2020-11-17 08:24:00|38684.09|38684.09|38701.32|38701.32|38702.66|38702.66|38684.09|38684.09|0
1605601450000|2020-11-17 08:24:10|38694.04|38694.04|38696.72|38696.72|38696.72|38696.72|38694.04|38694.04|0
1605601460000|2020-11-17 08:24:20|38699.4|38699.4|38702.07|38702.07|38702.07|38702.07|38699.4|38699.4|0
1605601480000|2020-11-17 08:24:40|38687.53|38687.53|38687.53|38687.53|38687.53|38687.53|38687.53|38687.53|0
1605601490000|2020-11-17 08:24:50|38702.07|38702.07|38709.35|38709.35|38709.35|38709.35|38702.07|38702.07|0
1605601500000|2020-11-17 08:25:00|38716.62|38716.62|38716.62|38716.62|38716.62|38716.62|38716.62|38716.62|0
1605601520000|2020-11-17 08:25:20|38714.6|38714.6|38714.6|38714.6|38714.6|38714.6|38714.6|38714.6|0
1605601550000|2020-11-17 08:25:50|38707.33|38707.33|38707.33|38707.33|38707.33|38707.33|38707.33|38707.33|0
1605601560000|2020-11-17 08:26:00|38700.05|38700.05|38714.6|38714.6|38714.6|38714.6|38700.05|38700.05|0
1605601590000|2020-11-17 08:26:30|38709.25|38709.25|38709.25|38709.25|38709.25|38709.25|38709.25|38709.25|0
1605601600000|2020-11-17 08:26:40|38694.7|38694.7|38694.7|38694.7|38694.7|38694.7|38694.7|38694.7|0
1605601610000|2020-11-17 08:26:50|38690.68|38690.68|38683.41|38683.41|38690.68|38690.68|38683.41|38683.41|0
1605601630000|2020-11-17 08:27:10|38697.96|38697.96|38697.96|38697.96|38697.96|38697.96|38697.96|38697.96|0
1605601650000|2020-11-17 08:27:30|38690.68|38690.68|38690.68|38690.68|38690.68|38690.68|38690.68|38690.68|0
1605601660000|2020-11-17 08:27:40|38676.13|38676.13|38676.13|38676.13|38676.13|38676.13|38676.13|38676.13|0
1605601680000|2020-11-17 08:28:00|38669.44|38669.44|38669.44|38669.44|38669.44|38669.44|38669.44|38669.44|0
1605601690000|2020-11-17 08:28:10|38676.72|38676.72|38676.72|38676.72|38676.72|38676.72|38676.72|38676.72|0
1605601700000|2020-11-17 08:28:20|38683.99|38683.99|38683.99|38683.99|38683.99|38683.99|38683.99|38683.99|0
1605601710000|2020-11-17 08:28:30|38691.26|38691.26|38691.26|38691.26|38691.26|38691.26|38691.26|38691.26|0
1605601730000|2020-11-17 08:28:50|38695.28|38695.28|38695.28|38695.28|38695.28|38695.28|38688.01|38688.01|0
1605601740000|2020-11-17 08:29:00|38694.47|38694.47|38694.47|38694.47|38694.47|38694.47|38694.47|38694.47|0
1605601760000|2020-11-17 08:29:20|38701.74|38701.74|38701.74|38701.74|38701.74|38701.74|38701.74|38701.74|0
1605601790000|2020-11-17 08:29:50|38709.02|38709.02|38714.27|38714.27|38714.27|38714.27|38709.02|38709.02|0
1605601800000|2020-11-17 08:30:00|38711.6|38711.6|38726.15|38726.15|38726.15|38726.15|38711.6|38711.6|0
1605601810000|2020-11-17 08:30:10|38727.48|38727.48|38722.89|38722.89|38730.16|38730.16|38722.89|38722.89|0
1605601820000|2020-11-17 08:30:20|38725.56|38725.56|38725.56|38725.56|38725.56|38725.56|38725.56|38725.56|0
1605601830000|2020-11-17 08:30:30|38718.29|38718.29|38718.29|38718.29|38718.29|38718.29|38718.29|38718.29|0
1605601840000|2020-11-17 08:30:40|38725.56|38725.56|38721.12|38721.12|38725.56|38725.56|38721.12|38721.12|0
1605601860000|2020-11-17 08:31:00|38722.46|38722.46|38722.46|38722.46|38722.46|38722.46|38722.46|38722.46|0
1605601870000|2020-11-17 08:31:10|38723.79|38723.79|38701.97|38701.97|38723.79|38723.79|38701.97|38701.97|0
1605601880000|2020-11-17 08:31:20|38709.25|38709.25|38716.52|38716.52|38716.52|38716.52|38709.25|38709.25|0
1605601900000|2020-11-17 08:31:40|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|0
1605601920000|2020-11-17 08:32:00|38709.25|38709.25|38709.25|38709.25|38709.25|38709.25|38709.25|38709.25|0
1605601940000|2020-11-17 08:32:20|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|0
1605601950000|2020-11-17 08:32:30|38703.31|38703.31|38703.31|38703.31|38703.31|38703.31|38703.31|38703.31|0
1605601960000|2020-11-17 08:32:40|38705.99|38705.99|38705.99|38705.99|38705.99|38705.99|38705.99|38705.99|0
1605601990000|2020-11-17 08:33:10|38713.26|38713.26|38713.26|38713.26|38713.26|38713.26|38713.26|38713.26|0
1605602010000|2020-11-17 08:33:30|38720.54|38720.54|38720.54|38720.54|38720.54|38720.54|38720.54|38720.54|0
1605602020000|2020-11-17 08:33:40|38727.81|38727.81|38727.81|38727.81|38727.81|38727.81|38727.81|38727.81|0
1605602040000|2020-11-17 08:34:00|38735.08|38735.08|38735.08|38735.08|38735.08|38735.08|38735.08|38735.08|0
1605602050000|2020-11-17 08:34:10|38742.36|38742.36|38764.94|38764.94|38764.94|38764.94|38742.36|38742.36|0
1605602070000|2020-11-17 08:34:30|38772.21|38772.21|38772.21|38772.21|38772.21|38772.21|38772.21|38772.21|0
1605602080000|2020-11-17 08:34:40|38779.48|38779.48|38786.76|38786.76|38786.76|38786.76|38779.48|38779.48|0
1605602090000|2020-11-17 08:34:50|38805.32|38805.32|38805.32|38805.32|38805.32|38805.32|38805.32|38805.32|0
1605602100000|2020-11-17 08:35:00|38812.6|38812.6|38812.6|38812.6|38812.6|38812.6|38812.6|38812.6|0
1605602110000|2020-11-17 08:35:10|38805.32|38805.32|38805.32|38805.32|38805.32|38805.32|38805.32|38805.32|0
1605602120000|2020-11-17 08:35:20|38803.98|38803.98|38803.98|38803.98|38803.98|38803.98|38803.98|38803.98|0
1605602130000|2020-11-17 08:35:30|38796.71|38796.71|38785.42|38785.42|38796.71|38796.71|38785.42|38785.42|0
1605602140000|2020-11-17 08:35:40|38778.15|38778.15|38778.15|38778.15|38778.15|38778.15|38778.15|38778.15|0
1605602150000|2020-11-17 08:35:50|38775.47|38775.47|38775.47|38775.47|38775.47|38775.47|38775.47|38775.47|0
1605602160000|2020-11-17 08:36:00|38768.19|38768.19|38764.18|38764.18|38768.19|38768.19|38764.18|38764.18|0
1605602180000|2020-11-17 08:36:20|38762.84|38762.84|38781.4|38781.4|38781.4|38781.4|38762.84|38762.84|0
1605602210000|2020-11-17 08:36:50|38759.58|38759.58|38759.58|38759.58|38759.58|38759.58|38759.58|38759.58|0
1605602220000|2020-11-17 08:37:00|38766.86|38766.86|38766.86|38766.86|38766.86|38766.86|38766.86|38766.86|0
1605602240000|2020-11-17 08:37:20|38774.13|38774.13|38774.13|38774.13|38774.13|38774.13|38774.13|38774.13|0
1605602250000|2020-11-17 08:37:30|38781.4|38781.4|38781.4|38781.4|38781.4|38781.4|38781.4|38781.4|0
1605602280000|2020-11-17 08:38:00|38788.68|38788.68|38788.68|38788.68|38788.68|38788.68|38788.68|38788.68|0
1605602290000|2020-11-17 08:38:10|38781.4|38781.4|38760.16|38760.16|38781.4|38781.4|38760.16|38760.16|0
1605602300000|2020-11-17 08:38:20|38767.44|38767.44|38781.98|38781.98|38781.98|38781.98|38767.44|38767.44|0
1605602330000|2020-11-17 08:38:50|38777.97|38777.97|38777.97|38777.97|38777.97|38777.97|38777.97|38777.97|0
1605602340000|2020-11-17 08:39:00|38770.7|38770.7|38770.7|38770.7|38770.7|38770.7|38770.7|38770.7|0
1605602370000|2020-11-17 08:39:30|38763.42|38763.42|38759.53|38759.53|38763.42|38763.42|38758.07|38758.07|0
1605602420000|2020-11-17 08:40:20|38766.8|38766.8|38766.8|38766.8|38766.8|38766.8|38766.8|38766.8|0
1605602460000|2020-11-17 08:41:00|38759.53|38759.53|38759.53|38759.53|38759.53|38759.53|38759.53|38759.53|0
1605602470000|2020-11-17 08:41:10|38758.19|38758.19|38765.47|38765.47|38765.47|38765.47|38758.19|38758.19|0
1605602480000|2020-11-17 08:41:20|38766.8|38766.8|38759.53|38759.53|38766.8|38766.8|38759.53|38759.53|0
1605602510000|2020-11-17 08:41:50|38752.26|38752.26|38752.26|38752.26|38752.26|38752.26|38752.26|38752.26|0
1605602520000|2020-11-17 08:42:00|38759.53|38759.53|38749.58|38749.58|38759.53|38759.53|38748.24|38748.24|0
1605602530000|2020-11-17 08:42:10|38749.98|38749.98|38749.98|38749.98|38749.98|38749.98|38749.98|38749.98|0
1605602540000|2020-11-17 08:42:20|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|0
1605602550000|2020-11-17 08:42:30|38749.98|38749.98|38749.98|38749.98|38749.98|38749.98|38749.98|38749.98|0
1605602560000|2020-11-17 08:42:40|38751.32|38751.32|38751.32|38751.32|38751.32|38751.32|38751.32|38751.32|0
1605602570000|2020-11-17 08:42:50|38758.6|38758.6|38758.6|38758.6|38758.6|38758.6|38758.6|38758.6|0
1605602590000|2020-11-17 08:43:10|38755.92|38755.92|38755.92|38755.92|38755.92|38755.92|38755.92|38755.92|0
1605602600000|2020-11-17 08:43:20|38753.24|38753.24|38757.26|38757.26|38757.26|38757.26|38753.24|38753.24|0
1605602610000|2020-11-17 08:43:30|38758.6|38758.6|38758.6|38758.6|38758.6|38758.6|38758.6|38758.6|0
1605602620000|2020-11-17 08:43:40|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|0
1605602630000|2020-11-17 08:43:50|38755.92|38755.92|38755.92|38755.92|38755.92|38755.92|38755.92|38755.92|0
1605602650000|2020-11-17 08:44:10|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|38757.26|0
1605602660000|2020-11-17 08:44:20|38759.94|38759.94|38759.94|38759.94|38759.94|38759.94|38745.39|38745.39|0
1605602680000|2020-11-17 08:44:40|38767.21|38767.21|38767.21|38767.21|38767.21|38767.21|38759.94|38759.94|0
1605602690000|2020-11-17 08:44:50|38759.94|38759.94|38759.94|38759.94|38759.94|38759.94|38759.94|38759.94|0
1605602700000|2020-11-17 08:45:00|38757.26|38757.26|38758.6|38758.6|38758.6|38758.6|38755.92|38755.92|0
1605602720000|2020-11-17 08:45:20|38755.92|38755.92|38757.26|38757.26|38757.26|38757.26|38755.92|38755.92|0
1605602760000|2020-11-17 08:46:00|38764.53|38764.53|38747.31|38747.31|38764.53|38764.53|38747.31|38747.31|0
1605602770000|2020-11-17 08:46:10|38740.03|38740.03|38740.03|38740.03|38740.03|38740.03|38740.03|38740.03|0
1605602780000|2020-11-17 08:46:20|38747.31|38747.31|38754.58|38754.58|38754.58|38754.58|38747.31|38747.31|0
1605602790000|2020-11-17 08:46:30|38755.92|38755.92|38764.53|38764.53|38764.53|38764.53|38755.92|38755.92|0
1605602800000|2020-11-17 08:46:40|38765.87|38765.87|38766.58|38766.58|38767.21|38767.21|38765.87|38765.87|0
1605602810000|2020-11-17 08:46:50|38767.92|38767.92|38767.92|38767.92|38767.92|38767.92|38767.92|38767.92|0
1605602830000|2020-11-17 08:47:10|38766.58|38766.58|38766.58|38766.58|38766.58|38766.58|38766.58|38766.58|0
1605602850000|2020-11-17 08:47:30|38765.24|38765.24|38772.52|38772.52|38772.52|38772.52|38765.24|38765.24|0
1605602860000|2020-11-17 08:47:40|38769.84|38769.84|38769.84|38769.84|38769.84|38769.84|38769.84|38769.84|0
1605602870000|2020-11-17 08:47:50|38777.11|38777.11|38777.11|38777.11|38777.11|38777.11|38777.11|38777.11|0
1605602880000|2020-11-17 08:48:00|38775.77|38775.77|38774.44|38774.44|38775.77|38775.77|38774.44|38774.44|0
1605602910000|2020-11-17 08:48:30|38781.71|38781.71|38781.71|38781.71|38781.71|38781.71|38781.71|38781.71|0
1605602920000|2020-11-17 08:48:40|38784.39|38784.39|38784.39|38784.39|38784.39|38784.39|38784.39|38784.39|0
1605602930000|2020-11-17 08:48:50|38777.11|38777.11|38798.93|38798.93|38798.93|38798.93|38777.11|38777.11|0
1605602940000|2020-11-17 08:49:00|38791.66|38791.66|38791.66|38791.66|38791.66|38791.66|38784.39|38784.39|0
1605603000000|2020-11-17 08:50:00|38790.32|38790.32|38793|38793|38793|38793|38790.32|38790.32|0
1605603010000|2020-11-17 08:50:10|38800.27|38800.27|38800.27|38800.27|38800.27|38800.27|38800.27|38800.27|0
1605603020000|2020-11-17 08:50:20|38795.02|38795.02|38795.02|38795.02|38795.02|38795.02|38795.02|38795.02|0
1605603030000|2020-11-17 08:50:30|38795.42|38795.42|38798.25|38798.25|38798.25|38798.25|38795.42|38795.42|0
1605603040000|2020-11-17 08:50:40|38790.98|38790.98|38790.98|38790.98|38790.98|38790.98|38790.98|38790.98|0
1605603050000|2020-11-17 08:50:50|38783.7|38783.7|38783.7|38783.7|38783.7|38783.7|38783.7|38783.7|0
1605603060000|2020-11-17 08:51:00|38782.37|38782.37|38791.26|38791.26|38791.26|38791.26|38782.37|38782.37|0
1605603080000|2020-11-17 08:51:20|38783.98|38783.98|38783.98|38783.98|38783.98|38783.98|38783.98|38783.98|0
1605603090000|2020-11-17 08:51:30|38785.32|38785.32|38807.14|38807.14|38807.14|38807.14|38785.32|38785.32|0
1605603100000|2020-11-17 08:51:40|38799.87|38799.87|38799.87|38799.87|38799.87|38799.87|38799.87|38799.87|0
1605603130000|2020-11-17 08:52:10|38814.42|38814.42|38814.42|38814.42|38814.42|38814.42|38814.42|38814.42|0
1605603150000|2020-11-17 08:52:30|38809.06|38809.06|38809.06|38809.06|38809.06|38809.06|38809.06|38809.06|0
1605603170000|2020-11-17 08:52:50|38816.34|38816.34|38816.34|38816.34|38816.34|38816.34|38816.34|38816.34|0
1605603190000|2020-11-17 08:53:10|38801.79|38801.79|38801.79|38801.79|38801.79|38801.79|38801.79|38801.79|0
1605603210000|2020-11-17 08:53:30|38794.51|38794.51|38794.51|38794.51|38794.51|38794.51|38794.51|38794.51|0
1605603220000|2020-11-17 08:53:40|38793.18|38793.18|38793.18|38793.18|38793.18|38793.18|38793.18|38793.18|0
1605603250000|2020-11-17 08:54:10|38785.9|38785.9|38785.9|38785.9|38785.9|38785.9|38785.9|38785.9|0
1605603300000|2020-11-17 08:55:00|38787.24|38787.24|38788.58|38788.58|38788.58|38788.58|38787.24|38787.24|0
1605603310000|2020-11-17 08:55:10|38803.13|38803.13|38795.85|38795.85|38803.13|38803.13|38795.85|38795.85|0
1605603320000|2020-11-17 08:55:20|38788.58|38788.58|38788.58|38788.58|38788.58|38788.58|38788.58|38788.58|0
1605603330000|2020-11-17 08:55:30|38781.31|38781.31|38778.2|38778.2|38782.64|38782.64|38775.37|38775.37|0
1605603360000|2020-11-17 08:56:00|38785.47|38785.47|38785.47|38785.47|38785.47|38785.47|38785.47|38785.47|0
1605603370000|2020-11-17 08:56:10|38778.2|38778.2|38771.51|38771.51|38778.2|38778.2|38771.51|38771.51|0
1605603390000|2020-11-17 08:56:30|38768.83|38768.83|38768.83|38768.83|38768.83|38768.83|38768.83|38768.83|0
1605603400000|2020-11-17 08:56:40|38767.62|38767.62|38774.89|38774.89|38774.89|38774.89|38767.62|38767.62|0
1605603420000|2020-11-17 08:57:00|38767.62|38767.62|38768.96|38768.96|38768.96|38768.96|38767.62|38767.62|0
1605603430000|2020-11-17 08:57:10|38771.63|38771.63|38771.63|38771.63|38771.63|38771.63|38771.63|38771.63|0
1605603440000|2020-11-17 08:57:20|38771.23|38771.23|38771.23|38771.23|38771.23|38771.23|38771.23|38771.23|0
1605603450000|2020-11-17 08:57:30|38763.95|38763.95|38763.95|38763.95|38763.95|38763.95|38763.95|38763.95|0
1605603460000|2020-11-17 08:57:40|38756.68|38756.68|38756.68|38756.68|38756.68|38756.68|38756.68|38756.68|0
1605603470000|2020-11-17 08:57:50|38763.95|38763.95|38763.95|38763.95|38771.23|38771.23|38763.95|38763.95|0
1605603480000|2020-11-17 08:58:00|38771.23|38771.23|38771.23|38771.23|38771.23|38771.23|38771.23|38771.23|0
1605603510000|2020-11-17 08:58:30|38763.95|38763.95|38763.95|38763.95|38763.95|38763.95|38763.95|38763.95|0
1605603520000|2020-11-17 08:58:40|38778.5|38778.5|38781.18|38781.18|38781.18|38781.18|38778.5|38778.5|0
1605603530000|2020-11-17 08:58:50|38779.56|38779.56|38779.56|38779.56|38779.56|38779.56|38779.56|38779.56|0
1605603540000|2020-11-17 08:59:00|38772.29|38772.29|38765.85|38765.85|38772.29|38772.29|38765.85|38765.85|0
1605603550000|2020-11-17 08:59:10|38768.52|38768.52|38784.41|38784.41|38784.41|38784.41|38768.52|38768.52|0
1605603580000|2020-11-17 08:59:40|38785.75|38785.75|38787.09|38787.09|38787.09|38787.09|38785.75|38785.75|0
1605603590000|2020-11-17 08:59:50|38779.81|38779.81|38765.27|38765.27|38779.81|38779.81|38765.27|38765.27|0
1605603600000|2020-11-17 09:00:00|38763.93|38763.93|38763.93|38763.93|38763.93|38763.93|38763.93|38763.93|0
1605603610000|2020-11-17 09:00:10|38767.39|38767.39|38781.93|38781.93|38781.93|38781.93|38767.39|38767.39|0
1605603620000|2020-11-17 09:00:20|38785.98|38785.98|38785.98|38785.98|38785.98|38785.98|38785.98|38785.98|0
1605603640000|2020-11-17 09:00:40|38787.32|38787.32|38787.32|38787.32|38787.32|38787.32|38787.32|38787.32|0
1605603660000|2020-11-17 09:01:00|38784.89|38784.89|38784.89|38784.89|38784.89|38784.89|38784.89|38784.89|0
1605603680000|2020-11-17 09:01:20|38786.23|38786.23|38793.5|38793.5|38793.5|38793.5|38786.23|38786.23|0
1605603700000|2020-11-17 09:01:40|38794.31|38794.31|38801.58|38801.58|38801.58|38801.58|38794.31|38794.31|0
1605603720000|2020-11-17 09:02:00|38794.31|38794.31|38787.04|38787.04|38794.31|38794.31|38787.04|38787.04|0
1605603740000|2020-11-17 09:02:20|38779.76|38779.76|38779.76|38779.76|38779.76|38779.76|38779.76|38779.76|0
1605603750000|2020-11-17 09:02:30|38787.04|38787.04|38785.7|38785.7|38787.04|38787.04|38785.7|38785.7|0
1605603760000|2020-11-17 09:02:40|38781.68|38781.68|38783.02|38783.02|38783.02|38783.02|38781.68|38781.68|0
1605603780000|2020-11-17 09:03:00|38784.36|38784.36|38784.61|38784.61|38787.04|38787.04|38784.36|38784.36|0
1605603820000|2020-11-17 09:03:40|38787.29|38787.29|38787.29|38787.29|38787.29|38787.29|38787.29|38787.29|0
1605603830000|2020-11-17 09:03:50|38788.63|38788.63|38787.29|38787.29|38788.63|38788.63|38787.29|38787.29|0
1605603840000|2020-11-17 09:04:00|38784.61|38784.61|38791.88|38791.88|38791.88|38791.88|38784.61|38784.61|0
1605603850000|2020-11-17 09:04:10|38799.16|38799.16|38799.16|38799.16|38799.16|38799.16|38799.16|38799.16|0
1605603860000|2020-11-17 09:04:20|38806.43|38806.43|38806.43|38806.43|38806.43|38806.43|38806.43|38806.43|0
1605603870000|2020-11-17 09:04:30|38799.16|38799.16|38799.16|38799.16|38799.16|38799.16|38799.16|38799.16|0
1605603880000|2020-11-17 09:04:40|38800.5|38800.5|38800.5|38800.5|38800.5|38800.5|38800.5|38800.5|0
1605603890000|2020-11-17 09:04:50|38807.77|38807.77|38800.5|38800.5|38807.77|38807.77|38800.5|38800.5|0
1605603920000|2020-11-17 09:05:20|38793.22|38793.22|38793.22|38793.22|38793.22|38793.22|38793.22|38793.22|0
1605603930000|2020-11-17 09:05:30|38800.5|38800.5|38803.17|38803.17|38803.17|38803.17|38800.5|38800.5|0
1605603960000|2020-11-17 09:06:00|38804.51|38804.51|38819.06|38819.06|38819.06|38819.06|38804.51|38804.51|0
1605604000000|2020-11-17 09:06:40|38826.33|38826.33|38826.33|38826.33|38826.33|38826.33|38826.33|38826.33|0
1605604010000|2020-11-17 09:06:50|38819.06|38819.06|38833.61|38833.61|38833.61|38833.61|38819.06|38819.06|0
1605604020000|2020-11-17 09:07:00|38826.33|38826.33|38822.32|38822.32|38826.33|38826.33|38822.32|38822.32|0
1605604040000|2020-11-17 09:07:20|38829.59|38829.59|38829.59|38829.59|38829.59|38829.59|38829.59|38829.59|0
1605604060000|2020-11-17 09:07:40|38828.25|38828.25|38813.71|38813.71|38828.25|38828.25|38813.71|38813.71|0
1605604070000|2020-11-17 09:07:50|38812.37|38812.37|38806.43|38806.43|38812.37|38812.37|38805.09|38805.09|0
1605604090000|2020-11-17 09:08:10|38791.88|38791.88|38799.16|38799.16|38799.16|38799.16|38791.88|38791.88|0
1605604100000|2020-11-17 09:08:20|38791.88|38791.88|38799.16|38799.16|38799.16|38799.16|38791.88|38791.88|0
1605604120000|2020-11-17 09:08:40|38784.61|38784.61|38784.61|38784.61|38784.61|38784.61|38784.61|38784.61|0
1605604150000|2020-11-17 09:09:10|38777.34|38777.34|38784.61|38784.61|38791.88|38791.88|38777.34|38777.34|0
1605604160000|2020-11-17 09:09:20|38777.34|38777.34|38784.61|38784.61|38784.61|38784.61|38777.34|38777.34|0
1605604200000|2020-11-17 09:10:00|38783.27|38783.27|38776|38776|38783.27|38783.27|38776|38776|0
1605604210000|2020-11-17 09:10:10|38783.27|38783.27|38782.46|38782.46|38783.27|38783.27|38782.46|38782.46|0
1605604220000|2020-11-17 09:10:20|38789.74|38789.74|38782.46|38782.46|38797.01|38797.01|38782.46|38782.46|0
1605604230000|2020-11-17 09:10:30|38789.74|38789.74|38788.4|38788.4|38789.74|38789.74|38788.4|38788.4|0
1605604240000|2020-11-17 09:10:40|38787.06|38787.06|38793|38793|38793|38793|38787.06|38787.06|0
1605604260000|2020-11-17 09:11:00|38800.27|38800.27|38807.54|38807.54|38807.54|38807.54|38800.27|38800.27|0
1605604280000|2020-11-17 09:11:20|38803.53|38803.53|38796.25|38796.25|38803.53|38803.53|38796.25|38796.25|0
1605604300000|2020-11-17 09:11:40|38794.91|38794.91|38794.91|38794.91|38794.91|38794.91|38794.91|38794.91|0
1605604310000|2020-11-17 09:11:50|38796.25|38796.25|38794.91|38794.91|38796.25|38796.25|38794.91|38794.91|0
1605604320000|2020-11-17 09:12:00|38794.51|38794.51|38798.15|38798.15|38798.15|38798.15|38794.51|38794.51|0
1605604330000|2020-11-17 09:12:10|38802.17|38802.17|38802.44|38802.44|38802.44|38802.44|38800.83|38800.83|0
1605604370000|2020-11-17 09:12:50|38809.72|38809.72|38816.99|38816.99|38816.99|38816.99|38809.72|38809.72|0
1605604380000|2020-11-17 09:13:00|38824.27|38824.27|38824.27|38824.27|38824.27|38824.27|38824.27|38824.27|0
1605604400000|2020-11-17 09:13:20|38831.54|38831.54|38831.54|38831.54|38831.54|38831.54|38824.27|38824.27|0
1605604410000|2020-11-17 09:13:30|38824.27|38824.27|38824.27|38824.27|38824.27|38824.27|38824.27|38824.27|0
1605604420000|2020-11-17 09:13:40|38838.81|38838.81|38824.27|38824.27|38838.81|38838.81|38824.27|38824.27|0
1605604430000|2020-11-17 09:13:50|38826.94|38826.94|38826.94|38826.94|38826.94|38826.94|38826.94|38826.94|0
1605604460000|2020-11-17 09:14:20|38823.71|38823.71|38821.03|38821.03|38823.71|38823.71|38821.03|38821.03|0
1605604470000|2020-11-17 09:14:30|38822.37|38822.37|38822.37|38822.37|38822.37|38822.37|38822.37|38822.37|0
1605604510000|2020-11-17 09:15:10|38815.1|38815.1|38815.1|38815.1|38815.1|38815.1|38807.82|38807.82|0
1605604530000|2020-11-17 09:15:30|38822.37|38822.37|38822.37|38822.37|38822.37|38822.37|38822.37|38822.37|0
1605604540000|2020-11-17 09:15:40|38823.71|38823.71|38822.37|38822.37|38823.71|38823.71|38822.37|38822.37|0
1605604550000|2020-11-17 09:15:50|38823.71|38823.71|38823.71|38823.71|38823.71|38823.71|38823.71|38823.71|0
1605604570000|2020-11-17 09:16:10|38825.05|38825.05|38825.05|38825.05|38825.05|38825.05|38825.05|38825.05|0
1605604580000|2020-11-17 09:16:20|38810.5|38810.5|38810.5|38810.5|38810.5|38810.5|38810.5|38810.5|0
1605604660000|2020-11-17 09:17:40|38811.13|38811.13|38818.4|38818.4|38818.4|38818.4|38811.13|38811.13|0
1605604670000|2020-11-17 09:17:50|38819.74|38819.74|38819.74|38819.74|38819.74|38819.74|38817.06|38817.06|0
1605604700000|2020-11-17 09:18:20|38812.47|38812.47|38807.82|38807.82|38812.47|38812.47|38807.82|38807.82|0
1605604730000|2020-11-17 09:18:50|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|0
1605604740000|2020-11-17 09:19:00|38791.94|38791.94|38793.27|38793.27|38793.27|38793.27|38791.94|38791.94|0
1605604750000|2020-11-17 09:19:10|38800.55|38800.55|38800.55|38800.55|38800.55|38800.55|38800.55|38800.55|0
1605604760000|2020-11-17 09:19:20|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|0
1605604790000|2020-11-17 09:19:50|38804.18|38804.18|38817.31|38817.31|38817.31|38817.31|38804.18|38804.18|0
1605604800000|2020-11-17 09:20:00|38819.74|38819.74|38819.74|38819.74|38819.74|38819.74|38819.74|38819.74|0
1605604810000|2020-11-17 09:20:10|38821.08|38821.08|38821.08|38821.08|38821.08|38821.08|38821.08|38821.08|0
1605604830000|2020-11-17 09:20:30|38813.8|38813.8|38806.53|38806.53|38813.8|38813.8|38806.53|38806.53|0
1605604840000|2020-11-17 09:20:40|38813.8|38813.8|38821.08|38821.08|38821.08|38821.08|38813.8|38813.8|0
1605604870000|2020-11-17 09:21:10|38823.76|38823.76|38825.09|38825.09|38826.43|38826.43|38823.76|38823.76|0
1605604880000|2020-11-17 09:21:20|38832.37|38832.37|38832.37|38832.37|38832.37|38832.37|38832.37|38832.37|0
1605604900000|2020-11-17 09:21:40|38825.09|38825.09|38832.37|38832.37|38832.37|38832.37|38825.09|38825.09|0
1605604930000|2020-11-17 09:22:10|38825.09|38825.09|38825.09|38825.09|38825.09|38825.09|38825.09|38825.09|0
1605604950000|2020-11-17 09:22:30|38817.82|38817.82|38817.82|38817.82|38817.82|38817.82|38817.82|38817.82|0
1605604960000|2020-11-17 09:22:40|38815.14|38815.14|38815.14|38815.14|38815.14|38815.14|38815.14|38815.14|0
1605604970000|2020-11-17 09:22:50|38807.87|38807.87|38807.87|38807.87|38807.87|38807.87|38807.87|38807.87|0
1605604980000|2020-11-17 09:23:00|38800.6|38800.6|38800.6|38800.6|38800.6|38800.6|38800.6|38800.6|0
1605604990000|2020-11-17 09:23:10|38807.87|38807.87|38807.87|38807.87|38807.87|38807.87|38807.87|38807.87|0
1605605000000|2020-11-17 09:23:20|38809.89|38809.89|38809.89|38809.89|38809.89|38809.89|38809.89|38809.89|0
1605605040000|2020-11-17 09:24:00|38808.55|38808.55|38802.62|38802.62|38809.89|38809.89|38802.62|38802.62|0
1605605070000|2020-11-17 09:24:30|38799.94|38799.94|38799.94|38799.94|38799.94|38799.94|38799.94|38799.94|0
1605605080000|2020-11-17 09:24:40|38792.67|38792.67|38792.67|38792.67|38792.67|38792.67|38792.67|38792.67|0
1605605110000|2020-11-17 09:25:10|38785.39|38785.39|38785.39|38785.39|38785.39|38785.39|38785.39|38785.39|0
1605605120000|2020-11-17 09:25:20|38788.07|38788.07|38767.59|38767.59|38788.07|38788.07|38767.59|38767.59|0
1605605130000|2020-11-17 09:25:30|38774.86|38774.86|38782.13|38782.13|38782.13|38782.13|38774.86|38774.86|0
1605605170000|2020-11-17 09:26:10|38783.47|38783.47|38783.47|38783.47|38783.47|38783.47|38783.47|38783.47|0
1605605180000|2020-11-17 09:26:20|38784.81|38784.81|38784.81|38784.81|38784.81|38784.81|38784.81|38784.81|0
1605605190000|2020-11-17 09:26:30|38787.49|38787.49|38780.21|38780.21|38787.49|38787.49|38780.21|38780.21|0
1605605200000|2020-11-17 09:26:40|38772.94|38772.94|38772.94|38772.94|38772.94|38772.94|38772.94|38772.94|0
1605605220000|2020-11-17 09:27:00|38765.67|38765.67|38765.67|38765.67|38765.67|38765.67|38765.67|38765.67|0
1605605240000|2020-11-17 09:27:20|38758.39|38758.39|38758.39|38758.39|38758.39|38758.39|38758.39|38758.39|0
1605605250000|2020-11-17 09:27:30|38743.85|38743.85|38743.85|38743.85|38743.85|38743.85|38743.85|38743.85|0
1605605280000|2020-11-17 09:28:00|38743.22|38743.22|38745.89|38745.89|38745.89|38745.89|38743.22|38743.22|0
1605605300000|2020-11-17 09:28:20|38738.62|38738.62|38731.35|38731.35|38738.62|38738.62|38731.35|38731.35|0
1605605310000|2020-11-17 09:28:30|38738.62|38738.62|38731.35|38731.35|38738.62|38738.62|38731.35|38731.35|0
1605605320000|2020-11-17 09:28:40|38730.01|38730.01|38730.01|38730.01|38730.01|38730.01|38730.01|38730.01|0
1605605340000|2020-11-17 09:29:00|38715.46|38715.46|38714.12|38714.12|38715.46|38715.46|38714.12|38714.12|0
1605605390000|2020-11-17 09:29:50|38712.78|38712.78|38712.78|38712.78|38712.78|38712.78|38712.78|38712.78|0
1605605400000|2020-11-17 09:30:00|38714.12|38714.12|38715.46|38715.46|38715.46|38715.46|38714.12|38714.12|0
1605605410000|2020-11-17 09:30:10|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|0
1605605450000|2020-11-17 09:30:50|38700.91|38700.91|38700.91|38700.91|38700.91|38700.91|38700.91|38700.91|0
1605605460000|2020-11-17 09:31:00|38702.25|38702.25|38702.25|38702.25|38702.25|38702.25|38702.25|38702.25|0
1605605490000|2020-11-17 09:31:30|38694.98|38694.98|38694.98|38694.98|38694.98|38694.98|38694.98|38694.98|0
1605605500000|2020-11-17 09:31:40|38702.25|38702.25|38694.98|38694.98|38702.25|38702.25|38694.98|38694.98|0
1605605510000|2020-11-17 09:31:50|38702.25|38702.25|38709.52|38709.52|38709.52|38709.52|38702.25|38702.25|0
1605605520000|2020-11-17 09:32:00|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|38708.19|0
1605605530000|2020-11-17 09:32:10|38706.85|38706.85|38706.85|38706.85|38706.85|38706.85|38706.85|38706.85|0
1605605570000|2020-11-17 09:32:50|38685.03|38685.03|38685.03|38685.03|38685.03|38685.03|38685.03|38685.03|0
1605605590000|2020-11-17 09:33:10|38677.75|38677.75|38677.75|38677.75|38677.75|38677.75|38677.75|38677.75|0
1605605610000|2020-11-17 09:33:30|38677.35|38677.35|38677.35|38677.35|38677.35|38677.35|38677.35|38677.35|0
1605605630000|2020-11-17 09:33:50|38670.07|38670.07|38667.4|38667.4|38670.07|38670.07|38664.72|38664.72|0
1605605640000|2020-11-17 09:34:00|38652.85|38652.85|38652.85|38652.85|38652.85|38652.85|38652.85|38652.85|0
1605605670000|2020-11-17 09:34:30|38645.57|38645.57|38645.57|38645.57|38645.57|38645.57|38645.57|38645.57|0
1605605680000|2020-11-17 09:34:40|38652.85|38652.85|38652.85|38652.85|38652.85|38652.85|38652.85|38652.85|0
1605605720000|2020-11-17 09:35:20|38660.12|38660.12|38667.4|38667.4|38667.4|38667.4|38660.12|38660.12|0
1605605730000|2020-11-17 09:35:30|38674.67|38674.67|38674.67|38674.67|38674.67|38674.67|38674.67|38674.67|0
1605605750000|2020-11-17 09:35:50|38677.35|38677.35|38677.35|38677.35|38677.35|38677.35|38677.35|38677.35|0
1605605770000|2020-11-17 09:36:10|38680.02|38680.02|38680.02|38680.02|38680.02|38680.02|38680.02|38680.02|0
1605605780000|2020-11-17 09:36:20|38672.75|38672.75|38672.75|38672.75|38672.75|38672.75|38672.75|38672.75|0
1605605790000|2020-11-17 09:36:30|38670.07|38670.07|38670.07|38670.07|38670.07|38670.07|38670.07|38670.07|0
1605605830000|2020-11-17 09:37:10|38655.53|38655.53|38655.53|38655.53|38655.53|38655.53|38655.53|38655.53|0
1605605890000|2020-11-17 09:38:10|38658.2|38658.2|38658.2|38658.2|38658.2|38658.2|38658.2|38658.2|0
1605605950000|2020-11-17 09:39:10|38662.22|38662.22|38676.77|38676.77|38676.77|38676.77|38662.22|38662.22|0
1605605960000|2020-11-17 09:39:20|38684.04|38684.04|38684.04|38684.04|38684.04|38684.04|38684.04|38684.04|0
1605605970000|2020-11-17 09:39:30|38676.77|38676.77|38672.17|38672.17|38676.77|38676.77|38669.49|38669.49|0
1605606010000|2020-11-17 09:40:10|38670.83|38670.83|38669.49|38669.49|38670.83|38670.83|38669.49|38669.49|0
1605606040000|2020-11-17 09:40:40|38662.22|38662.22|38662.22|38662.22|38662.22|38662.22|38662.22|38662.22|0
1605606080000|2020-11-17 09:41:20|38669.49|38669.49|38672.17|38672.17|38672.17|38672.17|38669.49|38669.49|0
1605606100000|2020-11-17 09:41:40|38669.49|38669.49|38669.49|38669.49|38669.49|38669.49|38669.49|38669.49|0
1605606110000|2020-11-17 09:41:50|38668.15|38668.15|38673.51|38673.51|38673.51|38673.51|38668.15|38668.15|0
1605606150000|2020-11-17 09:42:30|38669.49|38669.49|38669.49|38669.49|38669.49|38669.49|38669.49|38669.49|0
1605606190000|2020-11-17 09:43:10|38666.26|38666.26|38666.26|38666.26|38666.26|38666.26|38666.26|38666.26|0
1605606200000|2020-11-17 09:43:20|38664.92|38664.92|38664.92|38664.92|38664.92|38664.92|38664.92|38664.92|0
1605606210000|2020-11-17 09:43:30|38657.65|38657.65|38657.65|38657.65|38657.65|38657.65|38657.65|38657.65|0
1605606220000|2020-11-17 09:43:40|38658.98|38658.98|38658.98|38658.98|38658.98|38658.98|38658.98|38658.98|0
1605606230000|2020-11-17 09:43:50|38651.71|38651.71|38653.05|38653.05|38653.05|38653.05|38651.71|38651.71|0
1605606250000|2020-11-17 09:44:10|38660.32|38660.32|38661.66|38661.66|38661.66|38661.66|38660.32|38660.32|0
1605606300000|2020-11-17 09:45:00|38647.11|38647.11|38654.39|38654.39|38654.39|38654.39|38647.11|38647.11|0
1605606310000|2020-11-17 09:45:10|38661.66|38661.66|38661.66|38661.66|38661.66|38661.66|38661.66|38661.66|0
1605606330000|2020-11-17 09:45:30|38658.98|38658.98|38658.98|38658.98|38658.98|38658.98|38658.98|38658.98|0
1605606360000|2020-11-17 09:46:00|38651.71|38651.71|38651.71|38651.71|38651.71|38651.71|38651.71|38651.71|0
1605606400000|2020-11-17 09:46:40|38649.03|38649.03|38649.03|38649.03|38649.03|38649.03|38649.03|38649.03|0
1605606420000|2020-11-17 09:47:00|38641.76|38641.76|38641.76|38641.76|38641.76|38641.76|38641.76|38641.76|0
1605606450000|2020-11-17 09:47:30|38640.42|38640.42|38625.87|38625.87|38640.42|38640.42|38625.87|38625.87|0
1605606480000|2020-11-17 09:48:00|38627.21|38627.21|38627.21|38627.21|38628.55|38628.55|38627.21|38627.21|0
1605606500000|2020-11-17 09:48:20|38629.89|38629.89|38622.61|38622.61|38629.89|38629.89|38622.61|38622.61|0
1605606510000|2020-11-17 09:48:30|38629.89|38629.89|38631.23|38631.23|38631.23|38631.23|38629.89|38629.89|0
1605606540000|2020-11-17 09:49:00|38629.89|38629.89|38629.89|38629.89|38629.89|38629.89|38629.89|38629.89|0
1605606550000|2020-11-17 09:49:10|38622.61|38622.61|38622.61|38622.61|38622.61|38622.61|38622.61|38622.61|0
1605606560000|2020-11-17 09:49:20|38615.34|38615.34|38615.34|38615.34|38615.34|38615.34|38615.34|38615.34|0
1605606580000|2020-11-17 09:49:40|38608.07|38608.07|38609.41|38609.41|38609.41|38609.41|38608.07|38608.07|0
1605606680000|2020-11-17 09:51:20|38610.74|38610.74|38610.74|38610.74|38610.74|38610.74|38610.74|38610.74|0
1605606700000|2020-11-17 09:51:40|38618.02|38618.02|38625.29|38625.29|38625.29|38625.29|38618.02|38618.02|0
1605606730000|2020-11-17 09:52:10|38632.57|38632.57|38632.57|38632.57|38632.57|38632.57|38632.57|38632.57|0
1605606750000|2020-11-17 09:52:30|38633.9|38633.9|38633.9|38633.9|38633.9|38633.9|38633.9|38633.9|0
1605606770000|2020-11-17 09:52:50|38635.24|38635.24|38635.24|38635.24|38635.24|38635.24|38635.24|38635.24|0
1605606800000|2020-11-17 09:53:20|38642.52|38642.52|38642.52|38642.52|38642.52|38642.52|38642.52|38642.52|0
1605606840000|2020-11-17 09:54:00|38635.24|38635.24|38636.58|38636.58|38643.86|38643.86|38635.24|38635.24|0
1605606850000|2020-11-17 09:54:10|38629.31|38629.31|38629.31|38629.31|38629.31|38629.31|38629.31|38629.31|0
1605606980000|2020-11-17 09:56:20|38636.58|38636.58|38638.6|38638.6|38638.6|38638.6|38636.58|38636.58|0
1605607010000|2020-11-17 09:56:50|38639.94|38639.94|38647.22|38647.22|38647.22|38647.22|38639.94|38639.94|0
1605607020000|2020-11-17 09:57:00|38647.62|38647.62|38647.62|38647.62|38647.62|38647.62|38647.62|38647.62|0
1605607060000|2020-11-17 09:57:40|38648.43|38648.43|38648.43|38648.43|38648.43|38648.43|38648.43|38648.43|0
1605607080000|2020-11-17 09:58:00|38649.77|38649.77|38642.49|38642.49|38649.77|38649.77|38642.49|38642.49|0
1605607110000|2020-11-17 09:58:30|38641.16|38641.16|38626.61|38626.61|38641.16|38641.16|38626.61|38626.61|0
1605607170000|2020-11-17 09:59:30|38625.27|38625.27|38625.27|38625.27|38625.27|38625.27|38625.27|38625.27|0
1605607190000|2020-11-17 09:59:50|38618|38618|38625.27|38625.27|38625.27|38625.27|38618|38618|0
1605607220000|2020-11-17 10:00:20|38627.95|38627.95|38627.95|38627.95|38627.95|38627.95|38627.95|38627.95|0
1605607250000|2020-11-17 10:00:50|38620.67|38620.67|38620.67|38620.67|38620.67|38620.67|38620.67|38620.67|0
1605607260000|2020-11-17 10:01:00|38619.33|38619.33|38610.85|38610.85|38619.33|38619.33|38610.85|38610.85|0
1605607300000|2020-11-17 10:01:40|38618.12|38618.12|38618.12|38618.12|38618.12|38618.12|38618.12|38618.12|0
1605607310000|2020-11-17 10:01:50|38625.39|38625.39|38625.39|38625.39|38625.39|38625.39|38625.39|38625.39|0
1605607320000|2020-11-17 10:02:00|38624.06|38624.06|38621.38|38621.38|38624.06|38624.06|38620.04|38620.04|0
1605607340000|2020-11-17 10:02:20|38620.57|38620.57|38620.57|38620.57|38620.57|38620.57|38620.57|38620.57|0
1605607360000|2020-11-17 10:02:40|38627.84|38627.84|38627.84|38627.84|38627.84|38627.84|38627.84|38627.84|0
1605607380000|2020-11-17 10:03:00|38626.51|38626.51|38621.25|38621.25|38626.51|38626.51|38621.25|38621.25|0
1605607390000|2020-11-17 10:03:10|38622.59|38622.59|38622.59|38622.59|38622.59|38622.59|38622.59|38622.59|0
1605607420000|2020-11-17 10:03:40|38615.31|38615.31|38615.31|38615.31|38615.31|38615.31|38615.31|38615.31|0
1605607430000|2020-11-17 10:03:50|38616.65|38616.65|38616.65|38616.65|38616.65|38616.65|38616.65|38616.65|0
1605607440000|2020-11-17 10:04:00|38615.44|38615.44|38600.89|38600.89|38615.44|38615.44|38600.89|38600.89|0
1605607450000|2020-11-17 10:04:10|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|0
1605607460000|2020-11-17 10:04:20|38594.96|38594.96|38594.96|38594.96|38594.96|38594.96|38594.96|38594.96|0
1605607480000|2020-11-17 10:04:40|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|0
1605607490000|2020-11-17 10:04:50|38609.5|38609.5|38609.5|38609.5|38609.5|38609.5|38609.5|38609.5|0
1605607510000|2020-11-17 10:05:10|38616.78|38616.78|38616.78|38616.78|38616.78|38616.78|38616.78|38616.78|0
1605607520000|2020-11-17 10:05:20|38624.05|38624.05|38624.05|38624.05|38624.05|38624.05|38624.05|38624.05|0
1605607570000|2020-11-17 10:06:10|38625.39|38625.39|38619.45|38619.45|38626.73|38626.73|38619.45|38619.45|0
1605607600000|2020-11-17 10:06:40|38612.18|38612.18|38612.18|38612.18|38612.18|38612.18|38612.18|38612.18|0
1605607610000|2020-11-17 10:06:50|38604.91|38604.91|38604.91|38604.91|38604.91|38604.91|38604.91|38604.91|0
1605607650000|2020-11-17 10:07:30|38602.23|38602.23|38594.96|38594.96|38602.23|38602.23|38594.96|38594.96|0
1605607670000|2020-11-17 10:07:50|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|38602.23|0
1605607680000|2020-11-17 10:08:00|38605.06|38605.06|38605.06|38605.06|38605.06|38605.06|38605.06|38605.06|0
1605607710000|2020-11-17 10:08:30|38603.72|38603.72|38603.72|38603.72|38603.72|38603.72|38603.72|38603.72|0
1605607720000|2020-11-17 10:08:40|38602.38|38602.38|38602.38|38602.38|38602.38|38602.38|38602.38|38602.38|0
1605607730000|2020-11-17 10:08:50|38609.66|38609.66|38616.93|38616.93|38616.93|38616.93|38609.66|38609.66|0
1605607740000|2020-11-17 10:09:00|38615.59|38615.59|38614.25|38614.25|38615.59|38615.59|38614.25|38614.25|0
1605607770000|2020-11-17 10:09:30|38621.53|38621.53|38628.8|38628.8|38628.8|38628.8|38621.53|38621.53|0
1605607780000|2020-11-17 10:09:40|38636.08|38636.08|38643.35|38643.35|38643.35|38643.35|38636.08|38636.08|0
1605607800000|2020-11-17 10:10:00|38645.78|38645.78|38657.06|38657.06|38657.06|38657.06|38645.78|38645.78|0
1605607810000|2020-11-17 10:10:10|38658.4|38658.4|38658.4|38658.4|38658.4|38658.4|38658.4|38658.4|0
1605607830000|2020-11-17 10:10:30|38665.68|38665.68|38665.68|38665.68|38665.68|38665.68|38665.68|38665.68|0
1605607840000|2020-11-17 10:10:40|38658.4|38658.4|38658.4|38658.4|38658.4|38658.4|38658.4|38658.4|0
1605607880000|2020-11-17 10:11:20|38643.86|38643.86|38651.13|38651.13|38651.13|38651.13|38643.86|38643.86|0
1605607950000|2020-11-17 10:12:30|38643.86|38643.86|38643.86|38643.86|38643.86|38643.86|38642.52|38642.52|0
1605607980000|2020-11-17 10:13:00|38636.58|38636.58|38636.58|38636.58|38636.58|38636.58|38636.58|38636.58|0
1605608000000|2020-11-17 10:13:20|38639.26|38639.26|38639.26|38639.26|38639.26|38639.26|38639.26|38639.26|0
1605608020000|2020-11-17 10:13:40|38637.92|38637.92|38637.92|38637.92|38637.92|38637.92|38637.92|38637.92|0
1605608060000|2020-11-17 10:14:20|38640.35|38640.35|38639.01|38639.01|38640.35|38640.35|38639.01|38639.01|0
1605608110000|2020-11-17 10:15:10|38640.35|38640.35|38640.35|38640.35|38640.35|38640.35|38640.35|38640.35|0
1605608130000|2020-11-17 10:15:30|38647.62|38647.62|38662.17|38662.17|38662.17|38662.17|38647.62|38647.62|0
1605608140000|2020-11-17 10:15:40|38669.44|38669.44|38669.44|38669.44|38669.44|38669.44|38669.44|38669.44|0
1605608160000|2020-11-17 10:16:00|38667.82|38667.82|38667.82|38667.82|38667.82|38667.82|38667.82|38667.82|0
1605608170000|2020-11-17 10:16:10|38670.66|38670.66|38658.78|38658.78|38673.33|38673.33|38658.78|38658.78|0
1605608210000|2020-11-17 10:16:50|38657.17|38657.17|38657.17|38657.17|38657.17|38657.17|38657.17|38657.17|0
1605608230000|2020-11-17 10:17:10|38664.44|38664.44|38664.44|38664.44|38664.44|38664.44|38664.44|38664.44|0
1605608240000|2020-11-17 10:17:20|38671.72|38671.72|38671.72|38671.72|38671.72|38671.72|38671.72|38671.72|0
1605608260000|2020-11-17 10:17:40|38673.05|38673.05|38673.05|38673.05|38673.05|38673.05|38673.05|38673.05|0
1605608270000|2020-11-17 10:17:50|38674.39|38674.39|38674.39|38674.39|38674.39|38674.39|38674.39|38674.39|0
1605608280000|2020-11-17 10:18:00|38675.73|38675.73|38675.73|38675.73|38675.73|38675.73|38675.73|38675.73|0
1605608330000|2020-11-17 10:18:50|38677.07|38677.07|38677.07|38677.07|38677.07|38677.07|38677.07|38677.07|0
1605608380000|2020-11-17 10:19:40|38675.73|38675.73|38675.73|38675.73|38675.73|38675.73|38675.73|38675.73|0
1605608390000|2020-11-17 10:19:50|38683|38683|38683|38683|38683|38683|38683|38683|0
1605608400000|2020-11-17 10:20:00|38687.02|38687.02|38688.36|38688.36|38688.36|38688.36|38687.02|38687.02|0
1605608410000|2020-11-17 10:20:10|38695.63|38695.63|38695.63|38695.63|38695.63|38695.63|38695.63|38695.63|0
1605608460000|2020-11-17 10:21:00|38702.91|38702.91|38702.91|38702.91|38702.91|38702.91|38702.91|38702.91|0
1605608490000|2020-11-17 10:21:30|38701.57|38701.57|38701.57|38701.57|38701.57|38701.57|38701.57|38701.57|0
1605608500000|2020-11-17 10:21:40|38708.84|38708.84|38710.18|38710.18|38710.18|38710.18|38708.84|38708.84|0
1605608520000|2020-11-17 10:22:00|38695.63|38695.63|38691.62|38691.62|38695.63|38695.63|38691.62|38691.62|0
1605608540000|2020-11-17 10:22:20|38690.28|38690.28|38690.28|38690.28|38690.28|38690.28|38690.28|38690.28|0
1605608550000|2020-11-17 10:22:30|38689.07|38689.07|38689.07|38689.07|38689.07|38689.07|38689.07|38689.07|0
1605608620000|2020-11-17 10:23:40|38681.79|38681.79|38681.79|38681.79|38681.79|38681.79|38681.79|38681.79|0
1605608650000|2020-11-17 10:24:10|38683.13|38683.13|38658.63|38658.63|38683.13|38683.13|38654.03|38654.03|0
1605608660000|2020-11-17 10:24:20|38659.97|38659.97|38662.65|38662.65|38662.65|38662.65|38659.97|38659.97|0
1605608680000|2020-11-17 10:24:40|38655.37|38655.37|38654.03|38654.03|38655.37|38655.37|38654.03|38654.03|0
1605608690000|2020-11-17 10:24:50|38646.76|38646.76|38646.76|38646.76|38646.76|38646.76|38646.76|38646.76|0
1605608710000|2020-11-17 10:25:10|38648.1|38648.1|38648.1|38648.1|38648.1|38648.1|38648.1|38648.1|0
1605608730000|2020-11-17 10:25:30|38649.44|38649.44|38656.71|38656.71|38656.71|38656.71|38649.44|38649.44|0
1605608740000|2020-11-17 10:25:40|38642.16|38642.16|38642.16|38642.16|38642.16|38642.16|38642.16|38642.16|0
1605608750000|2020-11-17 10:25:50|38645.8|38645.8|38645.8|38645.8|38645.8|38645.8|38645.8|38645.8|0
1605608820000|2020-11-17 10:27:00|38647.83|38647.83|38646.21|38646.21|38647.83|38647.83|38646.21|38646.21|0
1605608830000|2020-11-17 10:27:10|38653.48|38653.48|38653.48|38653.48|38653.48|38653.48|38653.48|38653.48|0
1605608860000|2020-11-17 10:27:40|38654.82|38654.82|38654.82|38654.82|38654.82|38654.82|38654.82|38654.82|0
1605608870000|2020-11-17 10:27:50|38640.27|38640.27|38633|38633|38640.27|38640.27|38633|38633|0
1605608910000|2020-11-17 10:28:30|38646.21|38646.21|38646.21|38646.21|38646.21|38646.21|38646.21|38646.21|0
1605608930000|2020-11-17 10:28:50|38644.87|38644.87|38644.87|38644.87|38644.87|38644.87|38644.87|38644.87|0
1605608940000|2020-11-17 10:29:00|38637.6|38637.6|38644.87|38644.87|38644.87|38644.87|38637.6|38637.6|0
1605608970000|2020-11-17 10:29:30|38643.53|38643.53|38643.53|38643.53|38643.53|38643.53|38643.53|38643.53|0
1605608980000|2020-11-17 10:29:40|38642.19|38642.19|38642.19|38642.19|38642.19|38642.19|38642.19|38642.19|0
1605608990000|2020-11-17 10:29:50|38639.77|38639.77|38637.09|38637.09|38639.77|38639.77|38637.09|38637.09|0
1605609010000|2020-11-17 10:30:10|38635.75|38635.75|38635.75|38635.75|38635.75|38635.75|38635.75|38635.75|0
1605609030000|2020-11-17 10:30:30|38644.36|38644.36|38644.36|38644.36|38644.36|38644.36|38644.36|38644.36|0
1605609060000|2020-11-17 10:31:00|38651.64|38651.64|38651.64|38651.64|38651.64|38651.64|38651.64|38651.64|0
1605609070000|2020-11-17 10:31:10|38646.28|38646.28|38646.28|38646.28|38646.28|38646.28|38646.28|38646.28|0
1605609080000|2020-11-17 10:31:20|38653.56|38653.56|38653.56|38653.56|38653.56|38653.56|38653.56|38653.56|0
1605609110000|2020-11-17 10:31:50|38652.22|38652.22|38654.89|38654.89|38654.89|38654.89|38652.22|38652.22|0
1605609170000|2020-11-17 10:32:50|38662.17|38662.17|38662.17|38662.17|38662.17|38662.17|38662.17|38662.17|0
1605609180000|2020-11-17 10:33:00|38660.83|38660.83|38661.64|38661.64|38661.64|38661.64|38660.83|38660.83|0
1605609230000|2020-11-17 10:33:50|38659.62|38659.62|38666.89|38666.89|38666.89|38666.89|38659.62|38659.62|0
1605609240000|2020-11-17 10:34:00|38674.16|38674.16|38674.16|38674.16|38674.16|38674.16|38674.16|38674.16|0
1605609260000|2020-11-17 10:34:20|38672.83|38672.83|38672.83|38672.83|38672.83|38672.83|38672.83|38672.83|0
1605609270000|2020-11-17 10:34:30|38672.42|38672.42|38672.42|38672.42|38672.42|38672.42|38672.42|38672.42|0
1605609300000|2020-11-17 10:35:00|38673.76|38673.76|38673.76|38673.76|38673.76|38673.76|38673.76|38673.76|0
1605609310000|2020-11-17 10:35:10|38666.49|38666.49|38666.49|38666.49|38666.49|38666.49|38666.49|38666.49|0
1605609350000|2020-11-17 10:35:50|38659.21|38659.21|38659.21|38659.21|38659.21|38659.21|38659.21|38659.21|0
1605609360000|2020-11-17 10:36:00|38660.55|38660.55|38660.55|38660.55|38660.55|38660.55|38660.55|38660.55|0
1605609450000|2020-11-17 10:37:30|38653.28|38653.28|38653.28|38653.28|38653.28|38653.28|38653.28|38653.28|0
1605609480000|2020-11-17 10:38:00|38638.73|38638.73|38638.73|38638.73|38638.73|38638.73|38638.73|38638.73|0
1605609510000|2020-11-17 10:38:30|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|0
1605609530000|2020-11-17 10:38:50|38628.78|38628.78|38628.78|38628.78|38628.78|38628.78|38628.78|38628.78|0
1605609540000|2020-11-17 10:39:00|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|0
1605609560000|2020-11-17 10:39:20|38643.33|38643.33|38643.33|38643.33|38643.33|38643.33|38643.33|38643.33|0
1605609580000|2020-11-17 10:39:40|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|38636.05|0
1605609610000|2020-11-17 10:40:10|38628.78|38628.78|38628.78|38628.78|38628.78|38628.78|38628.78|38628.78|0
1605609640000|2020-11-17 10:40:40|38621.5|38621.5|38620.17|38620.17|38621.5|38621.5|38620.17|38620.17|0
1605609720000|2020-11-17 10:42:00|38627.44|38627.44|38634.71|38634.71|38634.71|38634.71|38627.44|38627.44|0
1605609740000|2020-11-17 10:42:20|38636.33|38636.33|38636.33|38636.33|38636.33|38636.33|38636.33|38636.33|0
1605609760000|2020-11-17 10:42:40|38643.6|38643.6|38643.6|38643.6|38643.6|38643.6|38643.6|38643.6|0
1605609770000|2020-11-17 10:42:50|38642.27|38642.27|38642.27|38642.27|38642.27|38642.27|38642.27|38642.27|0
1605609790000|2020-11-17 10:43:10|38634.99|38634.99|38642.27|38642.27|38642.27|38642.27|38634.99|38634.99|0
1605609800000|2020-11-17 10:43:20|38640.93|38640.93|38640.12|38640.12|38640.93|38640.93|38636.88|38636.88|0
1605609810000|2020-11-17 10:43:30|38625.57|38625.57|38632.84|38632.84|38632.84|38632.84|38625.57|38625.57|0
1605609820000|2020-11-17 10:43:40|38631.63|38631.63|38631.63|38631.63|38631.63|38631.63|38631.63|38631.63|0
1605609850000|2020-11-17 10:44:10|38638.91|38638.91|38638.91|38638.91|38638.91|38638.91|38638.91|38638.91|0
1605609860000|2020-11-17 10:44:20|38637.57|38637.57|38637.57|38637.57|38637.57|38637.57|38637.57|38637.57|0
1605609870000|2020-11-17 10:44:30|38637.97|38637.97|38637.97|38637.97|38637.97|38637.97|38637.97|38637.97|0
1605609890000|2020-11-17 10:44:50|38630.7|38630.7|38630.7|38630.7|38630.7|38630.7|38630.7|38630.7|0
1605609900000|2020-11-17 10:45:00|38632.04|38632.04|38632.04|38632.04|38632.04|38632.04|38632.04|38632.04|0
1605609910000|2020-11-17 10:45:10|38630.7|38630.7|38630.7|38630.7|38630.7|38630.7|38630.7|38630.7|0
1605609970000|2020-11-17 10:46:10|38629.36|38629.36|38629.36|38629.36|38629.36|38629.36|38629.36|38629.36|0
1605609990000|2020-11-17 10:46:30|38628.02|38628.02|38628.02|38628.02|38628.02|38628.02|38628.02|38628.02|0
1605610030000|2020-11-17 10:47:10|38629.36|38629.36|38630.7|38630.7|38630.7|38630.7|38629.36|38629.36|0
1605610060000|2020-11-17 10:47:40|38628.02|38628.02|38628.02|38628.02|38628.02|38628.02|38628.02|38628.02|0
1605610080000|2020-11-17 10:48:00|38629.64|38629.64|38629.64|38629.64|38629.64|38629.64|38629.64|38629.64|0
1605610120000|2020-11-17 10:48:40|38622.36|38622.36|38613.88|38613.88|38622.36|38622.36|38613.88|38613.88|0
1605610180000|2020-11-17 10:49:40|38615.22|38615.22|38615.22|38615.22|38615.22|38615.22|38615.22|38615.22|0
1605610230000|2020-11-17 10:50:30|38616.55|38616.55|38616.55|38616.55|38616.55|38616.55|38616.55|38616.55|0
1605610240000|2020-11-17 10:50:40|38623.83|38623.83|38623.83|38623.83|38623.83|38623.83|38623.83|38623.83|0
1605610270000|2020-11-17 10:51:10|38625.17|38625.17|38632.44|38632.44|38632.44|38632.44|38625.17|38625.17|0
1605610350000|2020-11-17 10:52:30|38631.1|38631.1|38631.1|38631.1|38631.1|38631.1|38631.1|38631.1|0
1605610370000|2020-11-17 10:52:50|38623.83|38623.83|38632.72|38632.72|38632.72|38632.72|38623.83|38623.83|0
1605610400000|2020-11-17 10:53:20|38635.4|38635.4|38635.4|38635.4|38635.4|38635.4|38635.4|38635.4|0
1605610420000|2020-11-17 10:53:40|38642.67|38642.67|38642.67|38642.67|38642.67|38642.67|38642.67|38642.67|0
1605610440000|2020-11-17 10:54:00|38635.4|38635.4|38635.4|38635.4|38635.4|38635.4|38635.4|38635.4|0
1605610450000|2020-11-17 10:54:10|38642.67|38642.67|38642.67|38642.67|38642.67|38642.67|38642.67|38642.67|0
1605610480000|2020-11-17 10:54:40|38635.4|38635.4|38613.57|38613.57|38635.4|38635.4|38613.57|38613.57|0
1605610490000|2020-11-17 10:54:50|38606.3|38606.3|38597.69|38597.69|38606.3|38606.3|38597.69|38597.69|0
1605610510000|2020-11-17 10:55:10|38590.41|38590.41|38575.87|38575.87|38590.41|38590.41|38575.87|38575.87|0
1605610520000|2020-11-17 10:55:20|38583.14|38583.14|38590.41|38590.41|38590.41|38590.41|38583.14|38583.14|0
1605610540000|2020-11-17 10:55:40|38583.14|38583.14|38575.87|38575.87|38583.14|38583.14|38575.87|38575.87|0
1605610550000|2020-11-17 10:55:50|38583.14|38583.14|38583.14|38583.14|38583.14|38583.14|38583.14|38583.14|0
1605610560000|2020-11-17 10:56:00|38590.41|38590.41|38597.69|38597.69|38597.69|38597.69|38590.41|38590.41|0
1605610570000|2020-11-17 10:56:10|38599.03|38599.03|38599.03|38599.03|38599.03|38599.03|38599.03|38599.03|0
1605610610000|2020-11-17 10:56:50|38600.64|38600.64|38600.64|38600.64|38600.64|38600.64|38600.64|38600.64|0
1605610620000|2020-11-17 10:57:00|38601.98|38601.98|38601.98|38601.98|38601.98|38601.98|38601.98|38601.98|0
1605610630000|2020-11-17 10:57:10|38594.71|38594.71|38587.44|38587.44|38594.71|38594.71|38587.44|38587.44|0
1605610640000|2020-11-17 10:57:20|38572.89|38572.89|38572.89|38572.89|38572.89|38572.89|38565.61|38565.61|0
1605610650000|2020-11-17 10:57:30|38575.56|38575.56|38561.02|38561.02|38575.56|38575.56|38561.02|38561.02|0
1605610660000|2020-11-17 10:57:40|38553.74|38553.74|38553.74|38553.74|38553.74|38553.74|38553.74|38553.74|0
1605610700000|2020-11-17 10:58:20|38561.02|38561.02|38561.02|38561.02|38561.02|38561.02|38561.02|38561.02|0
1605610710000|2020-11-17 10:58:30|38568.29|38568.29|38568.29|38568.29|38568.29|38568.29|38568.29|38568.29|0
1605610720000|2020-11-17 10:58:40|38569.63|38569.63|38569.63|38569.63|38569.63|38569.63|38569.63|38569.63|0
1605610750000|2020-11-17 10:59:10|38562.36|38562.36|38562.36|38562.36|38562.36|38562.36|38562.36|38562.36|0
1605610850000|2020-11-17 11:00:50|38569.63|38569.63|38562.36|38562.36|38569.63|38569.63|38562.36|38562.36|0
1605610860000|2020-11-17 11:01:00|38555.08|38555.08|38547.81|38547.81|38555.08|38555.08|38547.81|38547.81|0
1605610900000|2020-11-17 11:01:40|38537.86|38537.86|38523.31|38523.31|38537.86|38537.86|38523.31|38523.31|0
1605610920000|2020-11-17 11:02:00|38522.05|38522.05|38522.05|38522.05|38522.05|38522.05|38522.05|38522.05|0
1605610930000|2020-11-17 11:02:10|38529.33|38529.33|38522.05|38522.05|38529.33|38529.33|38522.05|38522.05|0
1605610940000|2020-11-17 11:02:20|38514.78|38514.78|38514.78|38514.78|38514.78|38514.78|38514.78|38514.78|0
1605610950000|2020-11-17 11:02:30|38507.51|38507.51|38507.51|38507.51|38507.51|38507.51|38507.51|38507.51|0
1605610960000|2020-11-17 11:02:40|38500.23|38500.23|38478.41|38478.41|38500.23|38500.23|38478.41|38478.41|0
1605610970000|2020-11-17 11:02:50|38471.14|38471.14|38478.41|38478.41|38478.41|38478.41|38463.86|38463.86|0
1605610980000|2020-11-17 11:03:00|38485.68|38485.68|38471.03|38471.03|38485.68|38485.68|38471.03|38471.03|0
1605610990000|2020-11-17 11:03:10|38463.76|38463.76|38463.76|38463.76|38463.76|38463.76|38463.76|38463.76|0
1605611010000|2020-11-17 11:03:30|38456.49|38456.49|38449.21|38449.21|38456.49|38456.49|38449.21|38449.21|0
1605611020000|2020-11-17 11:03:40|38456.49|38456.49|38441.94|38441.94|38456.49|38456.49|38441.94|38441.94|0
1605611030000|2020-11-17 11:03:50|38439.26|38439.26|38439.26|38439.26|38439.26|38439.26|38439.26|38439.26|0
1605611070000|2020-11-17 11:04:30|38431.99|38431.99|38431.99|38431.99|38431.99|38431.99|38431.99|38431.99|0
1605611080000|2020-11-17 11:04:40|38430.65|38430.65|38423.37|38423.37|38430.65|38430.65|38423.37|38423.37|0
1605611090000|2020-11-17 11:04:50|38424|38424|38424|38424|38424|38424|38424|38424|0
1605611100000|2020-11-17 11:05:00|38425.34|38425.34|38426.68|38426.68|38426.68|38426.68|38418.07|38418.07|0
1605611130000|2020-11-17 11:05:30|38441.23|38441.23|38441.23|38441.23|38441.23|38441.23|38441.23|38441.23|0
1605611140000|2020-11-17 11:05:40|38448.1|38448.1|38426.28|38426.28|38455.37|38455.37|38426.28|38426.28|0
1605611150000|2020-11-17 11:05:50|38419|38419|38419|38419|38419|38419|38419|38419|0
1605611190000|2020-11-17 11:06:30|38418.19|38418.19|38410.92|38410.92|38418.19|38418.19|38410.92|38410.92|0
1605611210000|2020-11-17 11:06:50|38409.71|38409.71|38409.71|38409.71|38409.71|38409.71|38409.71|38409.71|0
1605611220000|2020-11-17 11:07:00|38402.43|38402.43|38402.43|38402.43|38402.43|38402.43|38402.43|38402.43|0
1605611240000|2020-11-17 11:07:20|38405.11|38405.11|38405.11|38405.11|38405.11|38405.11|38405.11|38405.11|0
1605611290000|2020-11-17 11:08:10|38412.38|38412.38|38412.38|38412.38|38412.38|38412.38|38412.38|38412.38|0
1605611300000|2020-11-17 11:08:20|38405.11|38405.11|38405.11|38405.11|38405.11|38405.11|38405.11|38405.11|0
1605611330000|2020-11-17 11:08:50|38397.84|38397.84|38397.84|38397.84|38397.84|38397.84|38397.84|38397.84|0
1605611340000|2020-11-17 11:09:00|38390.56|38390.56|38395.16|38395.16|38397.84|38397.84|38390.56|38390.56|0
1605611350000|2020-11-17 11:09:10|38402.43|38402.43|38409.71|38409.71|38409.71|38409.71|38402.43|38402.43|0
1605611380000|2020-11-17 11:09:40|38402.43|38402.43|38402.43|38402.43|38402.43|38402.43|38401.09|38401.09|0
1605611410000|2020-11-17 11:10:10|38395.16|38395.16|38376.59|38376.59|38395.16|38395.16|38376.59|38376.59|0
1605611430000|2020-11-17 11:10:30|38369.32|38369.32|38362.05|38362.05|38369.32|38369.32|38362.05|38362.05|0
1605611460000|2020-11-17 11:11:00|38360.79|38360.79|38337.63|38337.63|38360.79|38360.79|38337.63|38337.63|0
1605611470000|2020-11-17 11:11:10|38330.36|38330.36|38323.08|38323.08|38330.36|38330.36|38323.08|38323.08|0
1605611480000|2020-11-17 11:11:20|38315.81|38315.81|38315.81|38315.81|38315.81|38315.81|38315.81|38315.81|0
1605611490000|2020-11-17 11:11:30|38323.08|38323.08|38307.2|38307.2|38323.08|38323.08|38307.2|38307.2|0
1605611500000|2020-11-17 11:11:40|38299.92|38299.92|38292.65|38292.65|38299.92|38299.92|38292.65|38292.65|0
1605611520000|2020-11-17 11:12:00|38285.37|38285.37|38285.37|38285.37|38285.37|38285.37|38285.37|38285.37|0
1605611550000|2020-11-17 11:12:30|38278.1|38278.1|38270.83|38270.83|38278.1|38278.1|38263.55|38263.55|0
1605611560000|2020-11-17 11:12:40|38278.1|38278.1|38278.1|38278.1|38278.1|38278.1|38278.1|38278.1|0
1605611570000|2020-11-17 11:12:50|38285.37|38285.37|38285.37|38285.37|38285.37|38285.37|38285.37|38285.37|0
1605611580000|2020-11-17 11:13:00|38292.65|38292.65|38292.65|38292.65|38292.65|38292.65|38292.65|38292.65|0
1605611600000|2020-11-17 11:13:20|38299.92|38299.92|38329.02|38329.02|38329.02|38329.02|38299.92|38299.92|0
1605611610000|2020-11-17 11:13:30|38330.36|38330.36|38323.08|38323.08|38330.36|38330.36|38323.08|38323.08|0
1605611710000|2020-11-17 11:15:10|38330.36|38330.36|38337.63|38337.63|38337.63|38337.63|38323.08|38323.08|0
1605611720000|2020-11-17 11:15:20|38352.18|38352.18|38352.18|38352.18|38352.18|38352.18|38352.18|38352.18|0
1605611730000|2020-11-17 11:15:30|38359.45|38359.45|38358.11|38358.11|38359.45|38359.45|38358.11|38358.11|0
1605611740000|2020-11-17 11:15:40|38350.84|38350.84|38350.84|38350.84|38350.84|38350.84|38350.84|38350.84|0
1605611760000|2020-11-17 11:16:00|38343.57|38343.57|38343.57|38343.57|38343.57|38343.57|38343.57|38343.57|0
1605611770000|2020-11-17 11:16:10|38350.84|38350.84|38366.73|38366.73|38366.73|38366.73|38350.84|38350.84|0
1605611790000|2020-11-17 11:16:30|38368.06|38368.06|38368.06|38368.06|38368.06|38368.06|38368.06|38368.06|0
1605611800000|2020-11-17 11:16:40|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|0
1605611810000|2020-11-17 11:16:50|38365.39|38365.39|38377.26|38377.26|38377.26|38377.26|38362.71|38362.71|0
1605611830000|2020-11-17 11:17:10|38384.53|38384.53|38390.47|38390.47|38391.81|38391.81|38384.53|38384.53|0
1605611840000|2020-11-17 11:17:20|38375.92|38375.92|38385.87|38385.87|38385.87|38385.87|38375.92|38375.92|0
1605611890000|2020-11-17 11:18:10|38378.6|38378.6|38371.32|38371.32|38378.6|38378.6|38371.32|38371.32|0
1605611900000|2020-11-17 11:18:20|38366.73|38366.73|38374|38374|38374|38374|38366.73|38366.73|0
1605611910000|2020-11-17 11:18:30|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|0
1605611920000|2020-11-17 11:18:40|38344.9|38344.9|38344.9|38344.9|38344.9|38344.9|38344.9|38344.9|0
1605611930000|2020-11-17 11:18:50|38352.18|38352.18|38352.18|38352.18|38352.18|38352.18|38352.18|38352.18|0
1605611940000|2020-11-17 11:19:00|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|0
1605611950000|2020-11-17 11:19:10|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|0
1605611960000|2020-11-17 11:19:20|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|0
1605611970000|2020-11-17 11:19:30|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|38366.73|0
1605612000000|2020-11-17 11:20:00|38374|38374|38374|38374|38374|38374|38374|38374|0
1605612040000|2020-11-17 11:20:40|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|38359.45|0
1605612080000|2020-11-17 11:21:20|38356.77|38356.77|38356.77|38356.77|38356.77|38356.77|38356.77|38356.77|0
1605612090000|2020-11-17 11:21:30|38358.11|38358.11|38358.11|38358.11|38358.11|38358.11|38358.11|38358.11|0
1605612120000|2020-11-17 11:22:00|38365.39|38365.39|38364.05|38364.05|38365.39|38365.39|38364.05|38364.05|0
1605612140000|2020-11-17 11:22:20|38362.71|38362.71|38362.71|38362.71|38362.71|38362.71|38362.71|38362.71|0
1605612150000|2020-11-17 11:22:30|38361.37|38361.37|38361.37|38361.37|38361.37|38361.37|38361.37|38361.37|0
1605612160000|2020-11-17 11:22:40|38368.65|38368.65|38346.82|38346.82|38368.65|38368.65|38346.82|38346.82|0
1605612170000|2020-11-17 11:22:50|38339.55|38339.55|38339.55|38339.55|38339.55|38339.55|38339.55|38339.55|0
1605612180000|2020-11-17 11:23:00|38340.89|38340.89|38340.89|38340.89|38340.89|38340.89|38340.89|38340.89|0
1605612250000|2020-11-17 11:24:10|38333.61|38333.61|38333.61|38333.61|38333.61|38333.61|38333.61|38333.61|0
1605612270000|2020-11-17 11:24:30|38340.89|38340.89|38326.34|38326.34|38340.89|38340.89|38326.34|38326.34|0
1605612280000|2020-11-17 11:24:40|38311.79|38311.79|38311.79|38311.79|38311.79|38311.79|38311.79|38311.79|0
1605612300000|2020-11-17 11:25:00|38310.45|38310.45|38310.45|38310.45|38310.45|38310.45|38310.45|38310.45|0
1605612310000|2020-11-17 11:25:10|38309.12|38309.12|38310.45|38310.45|38310.45|38310.45|38309.12|38309.12|0
1605612320000|2020-11-17 11:25:20|38303.18|38303.18|38303.18|38303.18|38303.18|38303.18|38303.18|38303.18|0
1605612330000|2020-11-17 11:25:30|38317.73|38317.73|38325|38325|38325|38325|38317.73|38317.73|0
1605612340000|2020-11-17 11:25:40|38327.68|38327.68|38327.68|38327.68|38327.68|38327.68|38327.68|38327.68|0
1605612360000|2020-11-17 11:26:00|38337.63|38337.63|38337.63|38337.63|38337.63|38337.63|38337.63|38337.63|0
1605612370000|2020-11-17 11:26:10|38330.36|38330.36|38330.36|38330.36|38330.36|38330.36|38330.36|38330.36|0
1605612380000|2020-11-17 11:26:20|38337.63|38337.63|38337.63|38337.63|38337.63|38337.63|38337.63|38337.63|0
1605612400000|2020-11-17 11:26:40|38323.08|38323.08|38315.81|38315.81|38323.08|38323.08|38315.81|38315.81|0
1605612500000|2020-11-17 11:28:20|38323.08|38323.08|38323.08|38323.08|38323.08|38323.08|38323.08|38323.08|0
1605612540000|2020-11-17 11:29:00|38320.41|38320.41|38320.41|38320.41|38320.41|38320.41|38320.41|38320.41|0
1605612550000|2020-11-17 11:29:10|38327.68|38327.68|38329.02|38329.02|38329.02|38329.02|38326.34|38326.34|0
1605612560000|2020-11-17 11:29:20|38331.69|38331.69|38331.69|38331.69|38331.69|38331.69|38331.69|38331.69|0
1605612600000|2020-11-17 11:30:00|38338.97|38338.97|38338.97|38338.97|38338.97|38338.97|38338.97|38338.97|0
1605612620000|2020-11-17 11:30:20|38337.35|38337.35|38337.35|38337.35|38337.35|38337.35|38337.35|38337.35|0
1605612650000|2020-11-17 11:30:50|38344.63|38344.63|38349.22|38349.22|38349.22|38349.22|38341.95|38341.95|0
1605612660000|2020-11-17 11:31:00|38357.83|38357.83|38365.11|38365.11|38365.11|38365.11|38357.83|38357.83|0
1605612670000|2020-11-17 11:31:10|38379.66|38379.66|38379.66|38379.66|38379.66|38379.66|38379.66|38379.66|0
1605612690000|2020-11-17 11:31:30|38382.33|38382.33|38383.67|38383.67|38383.67|38383.67|38382.33|38382.33|0
1605612700000|2020-11-17 11:31:40|38390.95|38390.95|38390.95|38390.95|38390.95|38390.95|38390.95|38390.95|0
1605612710000|2020-11-17 11:31:50|38389.61|38389.61|38389.61|38389.61|38389.61|38389.61|38389.61|38389.61|0
1605612730000|2020-11-17 11:32:10|38396.88|38396.88|38396.88|38396.88|38396.88|38396.88|38396.88|38396.88|0
1605612760000|2020-11-17 11:32:40|38396.25|38396.25|38396.25|38396.25|38396.25|38396.25|38396.25|38396.25|0
1605612770000|2020-11-17 11:32:50|38381.71|38381.71|38381.71|38381.71|38381.71|38381.71|38381.71|38381.71|0
1605612780000|2020-11-17 11:33:00|38374.43|38374.43|38388.35|38388.35|38388.98|38388.98|38374.43|38374.43|0
1605612830000|2020-11-17 11:33:50|38389.69|38389.69|38391.03|38391.03|38391.03|38391.03|38389.69|38389.69|0
1605612840000|2020-11-17 11:34:00|38383.75|38383.75|38383.75|38383.75|38383.75|38383.75|38383.75|38383.75|0
1605612850000|2020-11-17 11:34:10|38376.48|38376.48|38376.48|38376.48|38376.48|38376.48|38376.48|38376.48|0
1605612870000|2020-11-17 11:34:30|38369.21|38369.21|38369.21|38369.21|38369.21|38369.21|38369.21|38369.21|0
1605612880000|2020-11-17 11:34:40|38361.93|38361.93|38361.93|38361.93|38361.93|38361.93|38361.93|38361.93|0
1605612890000|2020-11-17 11:34:50|38359.26|38359.26|38359.26|38359.26|38359.26|38359.26|38359.26|38359.26|0
1605612920000|2020-11-17 11:35:20|38360.59|38360.59|38360.59|38360.59|38360.59|38360.59|38360.59|38360.59|0
1605612930000|2020-11-17 11:35:30|38367.87|38367.87|38367.87|38367.87|38367.87|38367.87|38367.87|38367.87|0
1605612960000|2020-11-17 11:36:00|38375.14|38375.14|38376.76|38376.76|38376.76|38376.76|38375.14|38375.14|0
1605612970000|2020-11-17 11:36:10|38375.42|38375.42|38375.42|38375.42|38375.42|38375.42|38375.42|38375.42|0
1605613010000|2020-11-17 11:36:50|38376.76|38376.76|38384.03|38384.03|38384.03|38384.03|38376.76|38376.76|0
1605613020000|2020-11-17 11:37:00|38381.36|38381.36|38380.02|38380.02|38381.36|38381.36|38380.02|38380.02|0
1605613040000|2020-11-17 11:37:20|38372.74|38372.74|38372.74|38372.74|38372.74|38372.74|38372.74|38372.74|0
1605613050000|2020-11-17 11:37:30|38380.02|38380.02|38377.34|38377.34|38380.02|38380.02|38377.34|38377.34|0
1605613100000|2020-11-17 11:38:20|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|0
1605613150000|2020-11-17 11:39:10|38360.12|38360.12|38360.12|38360.12|38360.12|38360.12|38360.12|38360.12|0
1605613160000|2020-11-17 11:39:20|38352.84|38352.84|38352.84|38352.84|38352.84|38352.84|38352.84|38352.84|0
1605613200000|2020-11-17 11:40:00|38360.12|38360.12|38367.39|38367.39|38367.39|38367.39|38360.12|38360.12|0
1605613210000|2020-11-17 11:40:10|38368.73|38368.73|38383.28|38383.28|38383.28|38383.28|38368.73|38368.73|0
1605613230000|2020-11-17 11:40:30|38381.94|38381.94|38381.94|38381.94|38381.94|38381.94|38381.94|38381.94|0
1605613260000|2020-11-17 11:41:00|38384.61|38384.61|38377.34|38377.34|38384.61|38384.61|38377.34|38377.34|0
1605613280000|2020-11-17 11:41:20|38384.61|38384.61|38384.61|38384.61|38384.61|38384.61|38384.61|38384.61|0
1605613310000|2020-11-17 11:41:50|38377.34|38377.34|38362.79|38362.79|38377.34|38377.34|38362.79|38362.79|0
1605613340000|2020-11-17 11:42:20|38370.07|38370.07|38370.07|38370.07|38370.07|38370.07|38370.07|38370.07|0
1605613350000|2020-11-17 11:42:30|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|0
1605613370000|2020-11-17 11:42:50|38355.52|38355.52|38355.52|38355.52|38355.52|38355.52|38355.52|38355.52|0
1605613380000|2020-11-17 11:43:00|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|38362.79|0
1605613400000|2020-11-17 11:43:20|38370.07|38370.07|38370.07|38370.07|38370.07|38370.07|38370.07|38370.07|0
1605613410000|2020-11-17 11:43:30|38374.08|38374.08|38381.36|38381.36|38381.36|38381.36|38374.08|38374.08|0
1605613430000|2020-11-17 11:43:50|38388.63|38388.63|38388.63|38388.63|38388.63|38388.63|38388.63|38388.63|0
1605613440000|2020-11-17 11:44:00|38386.61|38386.61|38386.61|38386.61|38386.61|38386.61|38386.61|38386.61|0
1605613450000|2020-11-17 11:44:10|38379.33|38379.33|38386.61|38386.61|38386.61|38386.61|38379.33|38379.33|0
1605613470000|2020-11-17 11:44:30|38385.39|38385.39|38376.91|38376.91|38385.8|38385.8|38375.57|38375.57|0
1605613490000|2020-11-17 11:44:50|38375.57|38375.57|38375.57|38375.57|38375.57|38375.57|38375.57|38375.57|0
1605613500000|2020-11-17 11:45:00|38368.3|38368.3|38368.3|38368.3|38368.3|38368.3|38368.3|38368.3|0
1605613520000|2020-11-17 11:45:20|38361.02|38361.02|38361.02|38361.02|38361.02|38361.02|38361.02|38361.02|0
1605613530000|2020-11-17 11:45:30|38353.75|38353.75|38353.75|38353.75|38353.75|38353.75|38353.75|38353.75|0
1605613540000|2020-11-17 11:45:40|38356.43|38356.43|38356.43|38356.43|38356.43|38356.43|38356.43|38356.43|0
1605613570000|2020-11-17 11:46:10|38355.09|38355.09|38355.09|38355.09|38355.09|38355.09|38355.09|38355.09|0
1605613590000|2020-11-17 11:46:30|38347.81|38347.81|38347.81|38347.81|38347.81|38347.81|38347.81|38347.81|0
1605613600000|2020-11-17 11:46:40|38347.18|38347.18|38347.18|38347.18|38347.18|38347.18|38347.18|38347.18|0
1605613610000|2020-11-17 11:46:50|38339.91|38339.91|38339.91|38339.91|38339.91|38339.91|38339.91|38339.91|0
1605613630000|2020-11-17 11:47:10|38347.18|38347.18|38347.18|38347.18|38347.18|38347.18|38347.18|38347.18|0
1605613640000|2020-11-17 11:47:20|38339.91|38339.91|38343.93|38343.93|38343.93|38343.93|38339.91|38339.91|0
1605613650000|2020-11-17 11:47:30|38351.2|38351.2|38358.47|38358.47|38358.47|38358.47|38351.2|38351.2|0
1605613660000|2020-11-17 11:47:40|38360.09|38360.09|38357.41|38357.41|38360.09|38360.09|38357.41|38357.41|0
1605613670000|2020-11-17 11:47:50|38357.01|38357.01|38357.01|38357.01|38357.01|38357.01|38357.01|38357.01|0
1605613680000|2020-11-17 11:48:00|38358.35|38358.35|38365.62|38365.62|38365.62|38365.62|38358.35|38358.35|0
1605613700000|2020-11-17 11:48:20|38364.28|38364.28|38364.28|38364.28|38364.28|38364.28|38364.28|38364.28|0
1605613760000|2020-11-17 11:49:20|38361.61|38361.61|38347.06|38347.06|38361.61|38361.61|38339.78|38339.78|0
1605613770000|2020-11-17 11:49:30|38345.72|38345.72|38345.72|38345.72|38345.72|38345.72|38345.72|38345.72|0
1605613800000|2020-11-17 11:50:00|38352.99|38352.99|38352.99|38352.99|38352.99|38352.99|38352.99|38352.99|0
1605613820000|2020-11-17 11:50:20|38354.33|38354.33|38355.67|38355.67|38355.67|38355.67|38354.33|38354.33|0
1605613830000|2020-11-17 11:50:30|38362.95|38362.95|38370.62|38370.62|38370.62|38370.62|38362.95|38362.95|0
1605613840000|2020-11-17 11:50:40|38369.28|38369.28|38362.01|38362.01|38369.28|38369.28|38354.74|38354.74|0
1605613910000|2020-11-17 11:51:50|38369.28|38369.28|38380.57|38380.57|38380.57|38380.57|38369.28|38369.28|0
1605613940000|2020-11-17 11:52:20|38379.24|38379.24|38379.24|38379.24|38379.24|38379.24|38379.24|38379.24|0
1605613950000|2020-11-17 11:52:30|38386.51|38386.51|38386.51|38386.51|38386.51|38386.51|38386.51|38386.51|0
1605613980000|2020-11-17 11:53:00|38389.19|38389.19|38389.19|38389.19|38389.19|38389.19|38389.19|38389.19|0
1605614000000|2020-11-17 11:53:20|38388.56|38388.56|38388.56|38388.56|38388.56|38388.56|38388.56|38388.56|0
1605614010000|2020-11-17 11:53:30|38381.29|38381.29|38381.29|38381.29|38381.29|38381.29|38381.29|38381.29|0
1605614040000|2020-11-17 11:54:00|38384.92|38384.92|38377.65|38377.65|38392.2|38392.2|38377.65|38377.65|0
1605614050000|2020-11-17 11:54:10|38370.38|38370.38|38370.38|38370.38|38370.38|38370.38|38370.38|38370.38|0
1605614080000|2020-11-17 11:54:40|38363.1|38363.1|38363.1|38363.1|38370.38|38370.38|38355.83|38355.83|0
1605614100000|2020-11-17 11:55:00|38355.83|38355.83|38355.83|38355.83|38355.83|38355.83|38355.83|38355.83|0
1605614120000|2020-11-17 11:55:20|38348.55|38348.55|38348.55|38348.55|38348.55|38348.55|38348.55|38348.55|0
1605614130000|2020-11-17 11:55:30|38341.28|38341.28|38341.28|38341.28|38341.28|38341.28|38341.28|38341.28|0
1605614140000|2020-11-17 11:55:40|38334.01|38334.01|38326.73|38326.73|38334.01|38334.01|38326.73|38326.73|0
1605614160000|2020-11-17 11:56:00|38324.06|38324.06|38316.78|38316.78|38324.06|38324.06|38316.78|38316.78|0
1605614170000|2020-11-17 11:56:10|38315.44|38315.44|38315.44|38315.44|38315.44|38315.44|38315.44|38315.44|0
1605614200000|2020-11-17 11:56:40|38314.1|38314.1|38306.83|38306.83|38314.1|38314.1|38306.83|38306.83|0
1605614250000|2020-11-17 11:57:30|38299.56|38299.56|38299.56|38299.56|38299.56|38299.56|38299.56|38299.56|0
1605614260000|2020-11-17 11:57:40|38292.28|38292.28|38292.28|38292.28|38292.28|38292.28|38292.28|38292.28|0
1605614270000|2020-11-17 11:57:50|38299.56|38299.56|38292.28|38292.28|38299.56|38299.56|38292.28|38292.28|0
1605614280000|2020-11-17 11:58:00|38299.56|38299.56|38299.56|38299.56|38299.56|38299.56|38299.56|38299.56|0
1605614320000|2020-11-17 11:58:40|38300.9|38300.9|38293.62|38293.62|38300.9|38300.9|38293.62|38293.62|0
1605614340000|2020-11-17 11:59:00|38292|38292|38291.2|38291.2|38292|38292|38291.2|38291.2|0
1605614350000|2020-11-17 11:59:10|38292.53|38292.53|38299.81|38299.81|38299.81|38299.81|38292.53|38292.53|0
1605614390000|2020-11-17 11:59:50|38292.53|38292.53|38292.53|38292.53|38292.53|38292.53|38292.53|38292.53|0
1605614400000|2020-11-17 12:00:00|38299.81|38299.81|38299.18|38299.18|38299.81|38299.81|38299.18|38299.18|0
1605614440000|2020-11-17 12:00:40|38291.91|38291.91|38291.91|38291.91|38291.91|38291.91|38291.91|38291.91|0
1605614480000|2020-11-17 12:01:20|38293.12|38293.12|38293.12|38293.12|38293.12|38293.12|38293.12|38293.12|0
1605614500000|2020-11-17 12:01:40|38300.39|38300.39|38307.67|38307.67|38307.67|38307.67|38300.39|38300.39|0
1605614510000|2020-11-17 12:01:50|38314.94|38314.94|38314.94|38314.94|38314.94|38314.94|38314.94|38314.94|0
1605614520000|2020-11-17 12:02:00|38317.62|38317.62|38317.62|38317.62|38317.62|38317.62|38317.62|38317.62|0
1605614560000|2020-11-17 12:02:40|38310.34|38310.34|38318.43|38318.43|38318.43|38318.43|38310.34|38310.34|0
1605614570000|2020-11-17 12:02:50|38325.7|38325.7|38340.25|38340.25|38340.25|38340.25|38325.7|38325.7|0
1605614580000|2020-11-17 12:03:00|38332.97|38332.97|38332.97|38332.97|38332.97|38332.97|38332.97|38332.97|0
1605614590000|2020-11-17 12:03:10|38325.7|38325.7|38325.7|38325.7|38325.7|38325.7|38325.7|38325.7|0
1605614600000|2020-11-17 12:03:20|38324.36|38324.36|38323.02|38323.02|38324.36|38324.36|38323.02|38323.02|0
1605614620000|2020-11-17 12:03:40|38325.7|38325.7|38325.3|38325.3|38325.7|38325.7|38325.3|38325.3|0
1605614630000|2020-11-17 12:03:50|38326.11|38326.11|38326.11|38326.11|38326.11|38326.11|38326.11|38326.11|0
1605614640000|2020-11-17 12:04:00|38333.38|38333.38|38333.38|38333.38|38333.38|38333.38|38333.38|38333.38|0
1605614650000|2020-11-17 12:04:10|38340.65|38340.65|38340.65|38340.65|38340.65|38340.65|38340.65|38340.65|0
1605614660000|2020-11-17 12:04:20|38343.89|38343.89|38336.61|38336.61|38343.89|38343.89|38329.34|38329.34|0
1605614690000|2020-11-17 12:04:50|38329.97|38329.97|38330.6|38330.6|38330.6|38330.6|38329.97|38329.97|0
1605614700000|2020-11-17 12:05:00|38331.22|38331.22|38331.22|38331.22|38331.22|38331.22|38331.22|38331.22|0
1605614750000|2020-11-17 12:05:50|38338.5|38338.5|38338.5|38338.5|38338.5|38338.5|38338.5|38338.5|0
1605614780000|2020-11-17 12:06:20|38337.16|38337.16|38322.61|38322.61|38337.16|38337.16|38322.61|38322.61|0
1605614810000|2020-11-17 12:06:50|38329.89|38329.89|38337.16|38337.16|38337.16|38337.16|38329.89|38329.89|0
1605614850000|2020-11-17 12:07:30|38336.53|38336.53|38335.19|38335.19|38336.53|38336.53|38335.19|38335.19|0
1605614910000|2020-11-17 12:08:30|38327.92|38327.92|38327.92|38327.92|38327.92|38327.92|38327.92|38327.92|0
1605615000000|2020-11-17 12:10:00|38320.65|38320.65|38320.65|38320.65|38320.65|38320.65|38320.65|38320.65|0
1605615040000|2020-11-17 12:10:40|38321.86|38321.86|38321.86|38321.86|38321.86|38321.86|38321.86|38321.86|0
1605615050000|2020-11-17 12:10:50|38320.52|38320.52|38320.52|38320.52|38320.52|38320.52|38320.52|38320.52|0
1605615080000|2020-11-17 12:11:20|38321.86|38321.86|38323.2|38323.2|38323.2|38323.2|38321.86|38321.86|0
1605615110000|2020-11-17 12:11:50|38324.54|38324.54|38324.54|38324.54|38324.54|38324.54|38324.54|38324.54|0
1605615160000|2020-11-17 12:12:40|38317.26|38317.26|38317.26|38317.26|38317.26|38317.26|38317.26|38317.26|0
1605615180000|2020-11-17 12:13:00|38309.99|38309.99|38309.99|38309.99|38309.99|38309.99|38309.99|38309.99|0
1605615190000|2020-11-17 12:13:10|38331.81|38331.81|38331.81|38331.81|38331.81|38331.81|38331.81|38331.81|0
1605615200000|2020-11-17 12:13:20|38324.54|38324.54|38324.54|38324.54|38324.54|38324.54|38324.54|38324.54|0
1605615220000|2020-11-17 12:13:40|38317.26|38317.26|38317.26|38317.26|38317.26|38317.26|38317.26|38317.26|0
1605615240000|2020-11-17 12:14:00|38309.99|38309.99|38308.77|38308.77|38309.99|38309.99|38308.77|38308.77|0
1605615270000|2020-11-17 12:14:30|38314.13|38314.13|38314.13|38314.13|38314.13|38314.13|38314.13|38314.13|0
1605615300000|2020-11-17 12:15:00|38321.4|38321.4|38314.13|38314.13|38321.4|38321.4|38314.13|38314.13|0
1605615310000|2020-11-17 12:15:10|38306.86|38306.86|38308.19|38308.19|38308.19|38308.19|38306.86|38306.86|0
1605615320000|2020-11-17 12:15:20|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|0
1605615340000|2020-11-17 12:15:40|38316.81|38316.81|38324.08|38324.08|38324.08|38324.08|38316.81|38316.81|0
1605615360000|2020-11-17 12:16:00|38309.53|38309.53|38309.53|38309.53|38309.53|38309.53|38309.53|38309.53|0
1605615380000|2020-11-17 12:16:20|38302.26|38302.26|38309.53|38309.53|38309.53|38309.53|38302.26|38302.26|0
1605615390000|2020-11-17 12:16:30|38302.26|38302.26|38302.26|38302.26|38302.26|38302.26|38302.26|38302.26|0
1605615400000|2020-11-17 12:16:40|38303.6|38303.6|38302.26|38302.26|38303.6|38303.6|38302.26|38302.26|0
1605615420000|2020-11-17 12:17:00|38303.6|38303.6|38303.6|38303.6|38303.6|38303.6|38303.6|38303.6|0
1605615430000|2020-11-17 12:17:10|38310.87|38310.87|38310.87|38310.87|38310.87|38310.87|38310.87|38310.87|0
1605615440000|2020-11-17 12:17:20|38309.53|38309.53|38302.26|38302.26|38309.53|38309.53|38302.26|38302.26|0
1605615450000|2020-11-17 12:17:30|38300.92|38300.92|38300.92|38300.92|38300.92|38300.92|38300.92|38300.92|0
1605615470000|2020-11-17 12:17:50|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|0
1605615500000|2020-11-17 12:18:20|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|0
1605615530000|2020-11-17 12:18:50|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|0
1605615550000|2020-11-17 12:19:10|38300.92|38300.92|38300.92|38300.92|38300.92|38300.92|38300.92|38300.92|0
1605615570000|2020-11-17 12:19:30|38298.24|38298.24|38298.24|38298.24|38298.24|38298.24|38298.24|38298.24|0
1605615600000|2020-11-17 12:20:00|38290.97|38290.97|38289.76|38289.76|38290.97|38290.97|38289.76|38289.76|0
1605615680000|2020-11-17 12:21:20|38287.08|38287.08|38287.08|38287.08|38287.08|38287.08|38287.08|38287.08|0
1605615700000|2020-11-17 12:21:40|38279.8|38279.8|38287.08|38287.08|38287.08|38287.08|38279.8|38279.8|0
1605615710000|2020-11-17 12:21:50|38294.35|38294.35|38294.35|38294.35|38294.35|38294.35|38294.35|38294.35|0
1605615720000|2020-11-17 12:22:00|38293.01|38293.01|38293.01|38293.01|38293.01|38293.01|38293.01|38293.01|0
1605615740000|2020-11-17 12:22:20|38307.56|38307.56|38307.56|38307.56|38307.56|38307.56|38307.56|38307.56|0
1605615760000|2020-11-17 12:22:40|38308.9|38308.9|38308.9|38308.9|38308.9|38308.9|38307.56|38307.56|0
1605615770000|2020-11-17 12:22:50|38294.35|38294.35|38287.08|38287.08|38294.35|38294.35|38287.08|38287.08|0
1605615800000|2020-11-17 12:23:20|38286.67|38286.67|38273.74|38273.74|38288.29|38288.29|38266.47|38266.47|0
1605615810000|2020-11-17 12:23:30|38281.02|38281.02|38273.74|38273.74|38281.02|38281.02|38273.74|38273.74|0
1605615820000|2020-11-17 12:23:40|38281.02|38281.02|38281.02|38281.02|38281.02|38281.02|38281.02|38281.02|0
1605615830000|2020-11-17 12:23:50|38282.36|38282.36|38282.36|38282.36|38282.36|38282.36|38282.36|38282.36|0
1605615900000|2020-11-17 12:25:00|38267.81|38267.81|38269.15|38269.15|38269.15|38269.15|38267.81|38267.81|0
1605615930000|2020-11-17 12:25:30|38283.69|38283.69|38290.97|38290.97|38290.97|38290.97|38283.69|38283.69|0
1605615940000|2020-11-17 12:25:40|38283.69|38283.69|38283.69|38283.69|38283.69|38283.69|38283.69|38283.69|0
1605615980000|2020-11-17 12:26:20|38290.97|38290.97|38298.24|38298.24|38298.24|38298.24|38290.97|38290.97|0
1605615990000|2020-11-17 12:26:30|38312.79|38312.79|38312.79|38312.79|38312.79|38312.79|38312.79|38312.79|0
1605616010000|2020-11-17 12:26:50|38314.13|38314.13|38306.86|38306.86|38314.13|38314.13|38306.86|38306.86|0
1605616020000|2020-11-17 12:27:00|38299.58|38299.58|38299.58|38299.58|38299.58|38299.58|38299.58|38299.58|0
1605616040000|2020-11-17 12:27:20|38306.86|38306.86|38314.13|38314.13|38314.13|38314.13|38306.86|38306.86|0
1605616060000|2020-11-17 12:27:40|38312.79|38312.79|38312.79|38312.79|38312.79|38312.79|38312.79|38312.79|0
1605616100000|2020-11-17 12:28:20|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|38315.47|0
1605616140000|2020-11-17 12:29:00|38322.74|38322.74|38322.74|38322.74|38322.74|38322.74|38322.74|38322.74|0
1605616150000|2020-11-17 12:29:10|38324.08|38324.08|38324.08|38324.08|38324.08|38324.08|38324.08|38324.08|0
1605616170000|2020-11-17 12:29:30|38309.53|38309.53|38309.53|38309.53|38309.53|38309.53|38309.53|38309.53|0
1605616210000|2020-11-17 12:30:10|38316.81|38316.81|38319.48|38319.48|38319.48|38319.48|38316.81|38316.81|0
1605616250000|2020-11-17 12:30:50|38318.14|38318.14|38318.14|38318.14|38318.14|38318.14|38318.14|38318.14|0
1605616260000|2020-11-17 12:31:00|38310.87|38310.87|38300.92|38300.92|38310.87|38310.87|38300.92|38300.92|0
1605616280000|2020-11-17 12:31:20|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|38308.19|0
1605616310000|2020-11-17 12:31:50|38308.82|38308.82|38308.82|38308.82|38308.82|38308.82|38308.82|38308.82|0
1605616320000|2020-11-17 12:32:00|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|0
1605616350000|2020-11-17 12:32:30|38323.37|38323.37|38323.37|38323.37|38323.37|38323.37|38323.37|38323.37|0
1605616370000|2020-11-17 12:32:50|38316.1|38316.1|38324.71|38324.71|38324.71|38324.71|38316.1|38316.1|0
1605616380000|2020-11-17 12:33:00|38317.43|38317.43|38317.43|38317.43|38317.43|38317.43|38317.43|38317.43|0
1605616420000|2020-11-17 12:33:40|38318.77|38318.77|38318.77|38318.77|38318.77|38318.77|38318.77|38318.77|0
1605616480000|2020-11-17 12:34:40|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|0
1605616500000|2020-11-17 12:35:00|38323.37|38323.37|38322.03|38322.03|38323.37|38323.37|38322.03|38322.03|0
1605616510000|2020-11-17 12:35:10|38314.76|38314.76|38314.76|38314.76|38314.76|38314.76|38314.76|38314.76|0
1605616550000|2020-11-17 12:35:50|38322.03|38322.03|38322.03|38322.03|38322.03|38322.03|38322.03|38322.03|0
1605616580000|2020-11-17 12:36:20|38324.86|38324.86|38324.86|38324.86|38324.86|38324.86|38324.86|38324.86|0
1605616630000|2020-11-17 12:37:10|38323.52|38323.52|38323.52|38323.52|38323.52|38323.52|38323.52|38323.52|0
1605616640000|2020-11-17 12:37:20|38308.98|38308.98|38301.7|38301.7|38308.98|38308.98|38301.7|38301.7|0
1605616650000|2020-11-17 12:37:30|38294.43|38294.43|38294.43|38294.43|38294.43|38294.43|38294.43|38294.43|0
1605616670000|2020-11-17 12:37:50|38287.15|38287.15|38287.15|38287.15|38287.15|38287.15|38287.15|38287.15|0
1605616690000|2020-11-17 12:38:10|38279.88|38279.88|38277.2|38277.2|38279.88|38279.88|38277.2|38277.2|0
1605616700000|2020-11-17 12:38:20|38284.48|38284.48|38290.41|38290.41|38290.41|38290.41|38283.14|38283.14|0
1605616710000|2020-11-17 12:38:30|38297.69|38297.69|38297.69|38297.69|38297.69|38297.69|38297.69|38297.69|0
1605616730000|2020-11-17 12:38:50|38296.35|38296.35|38297.69|38297.69|38297.69|38297.69|38296.35|38296.35|0
1605616740000|2020-11-17 12:39:00|38304.96|38304.96|38304.96|38304.96|38304.96|38304.96|38304.96|38304.96|0
1605616760000|2020-11-17 12:39:20|38290.41|38290.41|38283.14|38283.14|38290.41|38290.41|38283.14|38283.14|0
1605616790000|2020-11-17 12:39:50|38284.48|38284.48|38284.48|38284.48|38284.48|38284.48|38284.48|38284.48|0
1605616800000|2020-11-17 12:40:00|38281.8|38281.8|38281.8|38281.8|38281.8|38281.8|38281.8|38281.8|0
1605616810000|2020-11-17 12:40:10|38283.01|38283.01|38283.01|38283.01|38283.01|38283.01|38283.01|38283.01|0
1605616880000|2020-11-17 12:41:20|38275.74|38275.74|38275.74|38275.74|38275.74|38275.74|38275.74|38275.74|0
1605616910000|2020-11-17 12:41:50|38268.46|38268.46|38268.46|38268.46|38275.74|38275.74|38268.46|38268.46|0
1605616930000|2020-11-17 12:42:10|38275.74|38275.74|38277.08|38277.08|38277.08|38277.08|38275.74|38275.74|0
1605616950000|2020-11-17 12:42:30|38284.35|38284.35|38284.35|38284.35|38284.35|38284.35|38284.35|38284.35|0
1605616960000|2020-11-17 12:42:40|38285.69|38285.69|38285.69|38285.69|38285.69|38285.69|38285.69|38285.69|0
1605616970000|2020-11-17 12:42:50|38287.03|38287.03|38287.03|38287.03|38287.03|38287.03|38287.03|38287.03|0
1605616980000|2020-11-17 12:43:00|38288.37|38288.37|38288.37|38288.37|38288.37|38288.37|38288.37|38288.37|0
1605617030000|2020-11-17 12:43:50|38281.09|38281.09|38281.09|38281.09|38281.09|38281.09|38281.09|38281.09|0
1605617040000|2020-11-17 12:44:00|38282.43|38282.43|38282.43|38282.43|38282.43|38282.43|38282.43|38282.43|0
1605617050000|2020-11-17 12:44:10|38296.98|38296.98|38304.25|38304.25|38304.25|38304.25|38296.98|38296.98|0
1605617060000|2020-11-17 12:44:20|38305.59|38305.59|38305.59|38305.59|38305.59|38305.59|38305.59|38305.59|0
1605617070000|2020-11-17 12:44:30|38298.32|38298.32|38299.66|38299.66|38299.66|38299.66|38298.32|38298.32|0
1605617080000|2020-11-17 12:44:40|38300.99|38300.99|38300.99|38300.99|38300.99|38300.99|38300.99|38300.99|0
1605617090000|2020-11-17 12:44:50|38293.72|38293.72|38293.72|38293.72|38293.72|38293.72|38293.72|38293.72|0
1605617120000|2020-11-17 12:45:20|38300.99|38300.99|38308.27|38308.27|38308.27|38308.27|38300.99|38300.99|0
1605617130000|2020-11-17 12:45:30|38309.61|38309.61|38309.61|38309.61|38309.61|38309.61|38309.61|38309.61|0
1605617140000|2020-11-17 12:45:40|38310.95|38310.95|38310.95|38310.95|38310.95|38310.95|38310.95|38310.95|0
1605617190000|2020-11-17 12:46:30|38309.61|38309.61|38309.61|38309.61|38309.61|38309.61|38309.61|38309.61|0
1605617200000|2020-11-17 12:46:40|38308.27|38308.27|38300.99|38300.99|38308.27|38308.27|38300.99|38300.99|0
1605617210000|2020-11-17 12:46:50|38293.72|38293.72|38293.72|38293.72|38293.72|38293.72|38293.72|38293.72|0
1605617220000|2020-11-17 12:47:00|38292.38|38292.38|38285.11|38285.11|38292.38|38292.38|38285.11|38285.11|0
1605617230000|2020-11-17 12:47:10|38283.77|38283.77|38283.77|38283.77|38283.77|38283.77|38283.77|38283.77|0
1605617280000|2020-11-17 12:48:00|38287|38287|38287|38287|38287|38287|38287|38287|0
1605617330000|2020-11-17 12:48:50|38294.28|38294.28|38301.55|38301.55|38301.55|38301.55|38294.28|38294.28|0
1605617340000|2020-11-17 12:49:00|38294.28|38294.28|38292.94|38292.94|38294.28|38294.28|38292.94|38292.94|0
1605617360000|2020-11-17 12:49:20|38300.21|38300.21|38300.21|38300.21|38300.21|38300.21|38300.21|38300.21|0
1605617370000|2020-11-17 12:49:30|38301.55|38301.55|38301.55|38301.55|38301.55|38301.55|38301.55|38301.55|0
1605617380000|2020-11-17 12:49:40|38308.83|38308.83|38308.83|38308.83|38308.83|38308.83|38308.83|38308.83|0
1605617440000|2020-11-17 12:50:40|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|38316.1|0
1605617470000|2020-11-17 12:51:10|38317.72|38317.72|38317.72|38317.72|38317.72|38317.72|38317.72|38317.72|0
1605617480000|2020-11-17 12:51:20|38324.99|38324.99|38332.27|38332.27|38332.27|38332.27|38324.99|38324.99|0
1605617490000|2020-11-17 12:51:30|38324.99|38324.99|38332.27|38332.27|38332.27|38332.27|38324.99|38324.99|0
1605617510000|2020-11-17 12:51:50|38339.54|38339.54|38340.88|38340.88|38340.88|38340.88|38339.54|38339.54|0
1605617530000|2020-11-17 12:52:10|38342.5|38342.5|38342.5|38342.5|38342.5|38342.5|38342.5|38342.5|0
1605617540000|2020-11-17 12:52:20|38335.22|38335.22|38335.22|38335.22|38335.22|38335.22|38335.22|38335.22|0
1605617570000|2020-11-17 12:52:50|38327.95|38327.95|38335.22|38335.22|38335.22|38335.22|38327.95|38327.95|0
1605617620000|2020-11-17 12:53:40|38335.85|38335.85|38335.85|38335.85|38335.85|38335.85|38335.85|38335.85|0
1605617670000|2020-11-17 12:54:30|38334.51|38334.51|38334.51|38334.51|38334.51|38334.51|38334.51|38334.51|0
1605617680000|2020-11-17 12:54:40|38341.78|38341.78|38340.45|38340.45|38341.78|38341.78|38340.45|38340.45|0
1605617690000|2020-11-17 12:54:50|38325.9|38325.9|38325.9|38325.9|38325.9|38325.9|38325.9|38325.9|0
1605617740000|2020-11-17 12:55:40|38333.17|38333.17|38334.51|38334.51|38334.51|38334.51|38333.17|38333.17|0
1605617790000|2020-11-17 12:56:30|38335.85|38335.85|38335.85|38335.85|38335.85|38335.85|38335.85|38335.85|0
1605617810000|2020-11-17 12:56:50|38321.3|38321.3|38328.58|38328.58|38328.58|38328.58|38321.3|38321.3|0
1605617820000|2020-11-17 12:57:00|38321.3|38321.3|38321.3|38321.3|38321.3|38321.3|38321.3|38321.3|0
1605617960000|2020-11-17 12:59:20|38328.58|38328.58|38328.58|38328.58|38328.58|38328.58|38328.58|38328.58|0
1605617980000|2020-11-17 12:59:40|38335.85|38335.85|38335.45|38335.45|38335.85|38335.85|38335.45|38335.45|0
1605617990000|2020-11-17 12:59:50|38328.17|38328.17|38329.51|38329.51|38329.51|38329.51|38328.17|38328.17|0
1605618000000|2020-11-17 13:00:00|38328.17|38328.17|38328.17|38328.17|38328.17|38328.17|38328.17|38328.17|0
1605618020000|2020-11-17 13:00:20|38313.62|38313.62|38312.28|38312.28|38313.62|38313.62|38312.28|38312.28|0
1605618070000|2020-11-17 13:01:10|38312.69|38312.69|38312.69|38312.69|38312.69|38312.69|38312.69|38312.69|0
1605618090000|2020-11-17 13:01:30|38319.96|38319.96|38319.96|38319.96|38319.96|38319.96|38319.96|38319.96|0
1605618100000|2020-11-17 13:01:40|38327.24|38327.24|38325.9|38325.9|38327.24|38327.24|38325.9|38325.9|0
1605618110000|2020-11-17 13:01:50|38324.64|38324.64|38324.64|38324.64|38324.64|38324.64|38324.64|38324.64|0
1605618130000|2020-11-17 13:02:10|38317.37|38317.37|38317.37|38317.37|38317.37|38317.37|38317.37|38317.37|0
1605618210000|2020-11-17 13:03:30|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|0
1605618230000|2020-11-17 13:03:50|38320.05|38320.05|38320.05|38320.05|38320.05|38320.05|38320.05|38320.05|0
1605618260000|2020-11-17 13:04:20|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|0
1605618270000|2020-11-17 13:04:30|38311.43|38311.43|38311.43|38311.43|38311.84|38311.84|38311.43|38311.43|0
1605618290000|2020-11-17 13:04:50|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|38318.71|0
1605618350000|2020-11-17 13:05:50|38325.98|38325.98|38325.98|38325.98|38325.98|38325.98|38325.98|38325.98|0
1605618410000|2020-11-17 13:06:50|38324.64|38324.64|38324.64|38324.64|38324.64|38324.64|38324.64|38324.64|0
1605618440000|2020-11-17 13:07:20|38323.3|38323.3|38322.37|38322.37|38323.3|38323.3|38321.96|38321.96|0
1605618450000|2020-11-17 13:07:30|38329.64|38329.64|38329.64|38329.64|38329.64|38329.64|38329.64|38329.64|0
1605618460000|2020-11-17 13:07:40|38322.37|38322.37|38322.37|38322.37|38322.37|38322.37|38322.37|38322.37|0
1605618480000|2020-11-17 13:08:00|38315.1|38315.1|38311.08|38311.08|38315.1|38315.1|38311.08|38311.08|0
1605618490000|2020-11-17 13:08:10|38303.81|38303.81|38303.81|38303.81|38303.81|38303.81|38303.81|38303.81|0
1605618540000|2020-11-17 13:09:00|38311.08|38311.08|38311.08|38311.08|38311.08|38311.08|38311.08|38311.08|0
1605618610000|2020-11-17 13:10:10|38312.42|38312.42|38305.54|38305.54|38312.42|38312.42|38305.54|38305.54|0
1605618620000|2020-11-17 13:10:20|38312.82|38312.82|38327.37|38327.37|38327.37|38327.37|38312.82|38312.82|0
1605618630000|2020-11-17 13:10:30|38320.09|38320.09|38320.09|38320.09|38320.09|38320.09|38320.09|38320.09|0
1605618660000|2020-11-17 13:11:00|38312.82|38312.82|38320.09|38320.09|38320.09|38320.09|38312.82|38312.82|0
1605618700000|2020-11-17 13:11:40|38312.82|38312.82|38312.82|38312.82|38312.82|38312.82|38312.82|38312.82|0
1605618720000|2020-11-17 13:12:00|38314.16|38314.16|38314.16|38314.16|38314.16|38314.16|38314.16|38314.16|0
1605618740000|2020-11-17 13:12:20|38321.43|38321.43|38321.43|38321.43|38321.43|38321.43|38321.43|38321.43|0
1605618780000|2020-11-17 13:13:00|38335.98|38335.98|38335.98|38335.98|38335.98|38335.98|38335.98|38335.98|0
1605618790000|2020-11-17 13:13:10|38334.64|38334.64|38334.64|38334.64|38334.64|38334.64|38334.64|38334.64|0
1605618800000|2020-11-17 13:13:20|38333.3|38333.3|38333.3|38333.3|38333.3|38333.3|38333.3|38333.3|0
1605618830000|2020-11-17 13:13:50|38326.03|38326.03|38310.14|38310.14|38326.03|38326.03|38310.14|38310.14|0
1605618850000|2020-11-17 13:14:10|38307.46|38307.46|38307.46|38307.46|38307.46|38307.46|38307.46|38307.46|0
1605618870000|2020-11-17 13:14:30|38300.19|38300.19|38300.19|38300.19|38300.19|38300.19|38300.19|38300.19|0
1605618880000|2020-11-17 13:14:40|38301.53|38301.53|38301.53|38301.53|38301.53|38301.53|38301.53|38301.53|0
1605618910000|2020-11-17 13:15:10|38308.8|38308.8|38310.14|38310.14|38310.14|38310.14|38308.8|38308.8|0
1605618930000|2020-11-17 13:15:30|38302.87|38302.87|38302.87|38302.87|38302.87|38302.87|38302.87|38302.87|0
1605618940000|2020-11-17 13:15:40|38310.14|38310.14|38310.14|38310.14|38310.14|38310.14|38310.14|38310.14|0
1605618960000|2020-11-17 13:16:00|38311.48|38311.48|38311.48|38311.48|38311.48|38311.48|38311.48|38311.48|0
1605619040000|2020-11-17 13:17:20|38318.75|38318.75|38318.75|38318.75|38318.75|38318.75|38318.75|38318.75|0
1605619060000|2020-11-17 13:17:40|38311.48|38311.48|38311.48|38311.48|38311.48|38311.48|38311.48|38311.48|0
1605619070000|2020-11-17 13:17:50|38310.14|38310.14|38310.14|38310.14|38310.14|38310.14|38310.14|38310.14|0
1605619080000|2020-11-17 13:18:00|38308.8|38308.8|38307.46|38307.46|38308.8|38308.8|38307.46|38307.46|0
1605619090000|2020-11-17 13:18:10|38306.12|38306.12|38298.85|38298.85|38306.12|38306.12|38298.85|38298.85|0
1605619110000|2020-11-17 13:18:30|38306.12|38306.12|38306.12|38306.12|38306.12|38306.12|38306.12|38306.12|0
1605619120000|2020-11-17 13:18:40|38307.34|38307.34|38308.15|38308.15|38308.15|38308.15|38307.34|38307.34|0
1605619160000|2020-11-17 13:19:20|38306.81|38306.81|38306.81|38306.81|38306.81|38306.81|38306.81|38306.81|0
1605619170000|2020-11-17 13:19:30|38308.15|38308.15|38308.15|38308.15|38308.15|38308.15|38308.15|38308.15|0
1605619180000|2020-11-17 13:19:40|38309.49|38309.49|38309.49|38309.49|38309.49|38309.49|38309.49|38309.49|0
1605619200000|2020-11-17 13:20:00|38310.82|38310.82|38310.82|38310.82|38310.82|38310.82|38310.82|38310.82|0
1605619250000|2020-11-17 13:20:50|38309.49|38309.49|38309.49|38309.49|38309.49|38309.49|38309.49|38309.49|0
1605619280000|2020-11-17 13:21:20|38308.15|38308.15|38308.15|38308.15|38308.15|38308.15|38308.15|38308.15|0
1605619290000|2020-11-17 13:21:30|38307.74|38307.74|38307.74|38307.74|38307.74|38307.74|38307.74|38307.74|0
1605619310000|2020-11-17 13:21:50|38309.08|38309.08|38309.08|38309.08|38309.08|38309.08|38309.08|38309.08|0
1605619430000|2020-11-17 13:23:50|38306.4|38306.4|38306.4|38306.4|38306.4|38306.4|38306.4|38306.4|0
1605619440000|2020-11-17 13:24:00|38291.86|38291.86|38291.86|38291.86|38291.86|38291.86|38291.86|38291.86|0
1605619450000|2020-11-17 13:24:10|38299.13|38299.13|38299.13|38299.13|38299.13|38299.13|38299.13|38299.13|0
1605619460000|2020-11-17 13:24:20|38297.79|38297.79|38297.79|38297.79|38297.79|38297.79|38297.79|38297.79|0
1605619510000|2020-11-17 13:25:10|38305.07|38305.07|38305.07|38305.07|38305.07|38305.07|38305.07|38305.07|0
1605619540000|2020-11-17 13:25:40|38306.4|38306.4|38306.4|38306.4|38306.4|38306.4|38306.4|38306.4|0
1605619560000|2020-11-17 13:26:00|38299.13|38299.13|38299.13|38299.13|38299.13|38299.13|38299.13|38299.13|0
1605619620000|2020-11-17 13:27:00|38300.47|38300.47|38303.15|38303.15|38303.15|38303.15|38300.47|38300.47|0
1605619630000|2020-11-17 13:27:10|38310.42|38310.42|38310.42|38310.42|38310.42|38310.42|38310.42|38310.42|0
1605619650000|2020-11-17 13:27:30|38311.76|38311.76|38313.1|38313.1|38313.1|38313.1|38311.76|38311.76|0
1605619660000|2020-11-17 13:27:40|38314.44|38314.44|38314.44|38314.44|38314.44|38314.44|38314.44|38314.44|0
1605619680000|2020-11-17 13:28:00|38313.1|38313.1|38313.1|38313.1|38313.1|38313.1|38313.1|38313.1|0
1605619690000|2020-11-17 13:28:10|38305.82|38305.82|38305.82|38305.82|38305.82|38305.82|38305.82|38305.82|0
1605619710000|2020-11-17 13:28:30|38306.45|38306.45|38306.45|38306.45|38306.45|38306.45|38306.45|38306.45|0
1605619740000|2020-11-17 13:29:00|38313.72|38313.72|38313.72|38313.72|38313.72|38313.72|38313.72|38313.72|0
1605619760000|2020-11-17 13:29:20|38306.45|38306.45|38306.45|38306.45|38306.45|38306.45|38306.45|38306.45|0
1605619780000|2020-11-17 13:29:40|38306.86|38306.86|38306.86|38306.86|38306.86|38306.86|38306.86|38306.86|0
1605619790000|2020-11-17 13:29:50|38308.19|38308.19|38309.53|38309.53|38309.53|38309.53|38308.19|38308.19|0
1605619800000|2020-11-17 13:30:00|38311.15|38311.15|38311.15|38311.15|38311.15|38311.15|38311.15|38311.15|0
1605619830000|2020-11-17 13:30:30|38318.42|38318.42|38317.09|38317.09|38318.42|38318.42|38317.09|38317.09|0
1605619840000|2020-11-17 13:30:40|38315.75|38315.75|38315.75|38315.75|38315.75|38315.75|38315.75|38315.75|0
1605619860000|2020-11-17 13:31:00|38314.94|38314.94|38299.05|38299.05|38314.94|38314.94|38299.05|38299.05|0
1605619870000|2020-11-17 13:31:10|38291.78|38291.78|38291.78|38291.78|38291.78|38291.78|38291.78|38291.78|0
1605619880000|2020-11-17 13:31:20|38290.44|38290.44|38283.17|38283.17|38290.44|38290.44|38283.17|38283.17|0
1605619890000|2020-11-17 13:31:30|38281.83|38281.83|38281.83|38281.83|38281.83|38281.83|38281.83|38281.83|0
1605619910000|2020-11-17 13:31:50|38274.55|38274.55|38274.55|38274.55|38274.55|38274.55|38274.55|38274.55|0
1605619920000|2020-11-17 13:32:00|38267.28|38267.28|38281.02|38281.02|38281.02|38281.02|38267.28|38267.28|0
1605619930000|2020-11-17 13:32:10|38273.74|38273.74|38268.39|38268.39|38273.74|38273.74|38268.39|38268.39|0
1605619940000|2020-11-17 13:32:20|38261.12|38261.12|38261.12|38261.12|38261.12|38261.12|38261.12|38261.12|0
1605619980000|2020-11-17 13:33:00|38261.92|38261.92|38261.92|38261.92|38261.92|38261.92|38261.92|38261.92|0
1605620000000|2020-11-17 13:33:20|38254.65|38254.65|38251.97|38251.97|38254.65|38254.65|38251.97|38251.97|0
1605620010000|2020-11-17 13:33:30|38237.43|38237.43|38247.38|38247.38|38254.65|38254.65|38237.43|38237.43|0
1605620020000|2020-11-17 13:33:40|38240.1|38240.1|38240.1|38240.1|38240.1|38240.1|38240.1|38240.1|0
1605620030000|2020-11-17 13:33:50|38240.73|38240.73|38242.7|38242.7|38242.7|38242.7|38240.73|38240.73|0
1605620040000|2020-11-17 13:34:00|38242.07|38242.07|38243.41|38243.41|38243.41|38243.41|38242.07|38242.07|0
1605620050000|2020-11-17 13:34:10|38247.05|38247.05|38249.87|38249.87|38250.68|38250.68|38247.05|38247.05|0
1605620080000|2020-11-17 13:34:40|38252.55|38252.55|38245.28|38245.28|38252.55|38252.55|38245.28|38245.28|0
1605620100000|2020-11-17 13:35:00|38243.94|38243.94|38243.94|38243.94|38243.94|38243.94|38243.94|38243.94|0
1605620130000|2020-11-17 13:35:30|38251.21|38251.21|38251.21|38251.21|38251.21|38251.21|38251.21|38251.21|0
1605620140000|2020-11-17 13:35:40|38243.94|38243.94|38243.94|38243.94|38243.94|38243.94|38243.94|38243.94|0
1605620160000|2020-11-17 13:36:00|38242.6|38242.6|38242.6|38242.6|38242.6|38242.6|38242.6|38242.6|0
1605620180000|2020-11-17 13:36:20|38235.33|38235.33|38235.33|38235.33|38235.33|38235.33|38235.33|38235.33|0
1605620190000|2020-11-17 13:36:30|38242.6|38242.6|38242.6|38242.6|38242.6|38242.6|38242.6|38242.6|0
1605620220000|2020-11-17 13:37:00|38246.24|38246.24|38257.15|38257.15|38257.15|38257.15|38246.24|38246.24|0
1605620260000|2020-11-17 13:37:40|38264.42|38264.42|38264.42|38264.42|38264.42|38264.42|38264.42|38264.42|0
1605620270000|2020-11-17 13:37:50|38271.69|38271.69|38263.08|38263.08|38271.69|38271.69|38263.08|38263.08|0
1605620310000|2020-11-17 13:38:30|38267.13|38267.13|38268.46|38268.46|38268.46|38268.46|38265.79|38265.79|0
1605620340000|2020-11-17 13:39:00|38275.74|38275.74|38275.74|38275.74|38275.74|38275.74|38275.74|38275.74|0
1605620350000|2020-11-17 13:39:10|38283.01|38283.01|38290.29|38290.29|38290.29|38290.29|38283.01|38283.01|0
1605620400000|2020-11-17 13:40:00|38292.96|38292.96|38292.96|38292.96|38292.96|38292.96|38292.96|38292.96|0
1605620410000|2020-11-17 13:40:10|38300.24|38300.24|38307.51|38307.51|38307.51|38307.51|38300.24|38300.24|0
1605620420000|2020-11-17 13:40:20|38314.79|38314.79|38314.38|38314.38|38314.79|38314.79|38314.38|38314.38|0
1605620430000|2020-11-17 13:40:30|38315.72|38315.72|38315.72|38315.72|38315.72|38315.72|38315.72|38315.72|0
1605620440000|2020-11-17 13:40:40|38314.38|38314.38|38311.7|38311.7|38314.38|38314.38|38311.7|38311.7|0
1605620460000|2020-11-17 13:41:00|38304.43|38304.43|38304.43|38304.43|38304.43|38304.43|38304.43|38304.43|0
1605620480000|2020-11-17 13:41:20|38304.83|38304.83|38312.11|38312.11|38312.11|38312.11|38304.83|38304.83|0
1605620500000|2020-11-17 13:41:40|38304.83|38304.83|38304.83|38304.83|38304.83|38304.83|38304.83|38304.83|0
1605620520000|2020-11-17 13:42:00|38312.11|38312.11|38312.11|38312.11|38312.11|38312.11|38312.11|38312.11|0
1605620600000|2020-11-17 13:43:20|38303.5|38303.5|38287.61|38287.61|38303.5|38303.5|38287.61|38287.61|0
1605620620000|2020-11-17 13:43:40|38280.34|38280.34|38286.27|38286.27|38287.61|38287.61|38280.34|38280.34|0
1605620630000|2020-11-17 13:43:50|38284.93|38284.93|38284.93|38284.93|38284.93|38284.93|38284.93|38284.93|0
1605620640000|2020-11-17 13:44:00|38292.21|38292.21|38291.93|38291.93|38293.54|38293.54|38291.52|38291.52|0
1605620670000|2020-11-17 13:44:30|38291.52|38291.52|38291.52|38291.52|38291.52|38291.52|38291.52|38291.52|0
1605620680000|2020-11-17 13:44:40|38288.85|38288.85|38288.85|38288.85|38288.85|38288.85|38288.85|38288.85|0
1605620700000|2020-11-17 13:45:00|38288.44|38288.44|38310.26|38310.26|38310.26|38310.26|38288.44|38288.44|0
1605620710000|2020-11-17 13:45:10|38317.54|38317.54|38327.49|38327.49|38327.49|38327.49|38317.54|38317.54|0
1605620740000|2020-11-17 13:45:40|38320.21|38320.21|38320.21|38320.21|38320.21|38320.21|38320.21|38320.21|0
1605620750000|2020-11-17 13:45:50|38327.49|38327.49|38327.49|38327.49|38327.49|38327.49|38327.49|38327.49|0
1605620810000|2020-11-17 13:46:50|38320.21|38320.21|38324.81|38324.81|38327.49|38327.49|38320.21|38320.21|0
1605620820000|2020-11-17 13:47:00|38326.02|38326.02|38327.36|38327.36|38327.36|38327.36|38326.02|38326.02|0
1605620830000|2020-11-17 13:47:10|38326.15|38326.15|38326.15|38326.15|38326.15|38326.15|38326.15|38326.15|0
1605620860000|2020-11-17 13:47:40|38318.87|38318.87|38318.87|38318.87|38318.87|38318.87|38318.87|38318.87|0
1605620870000|2020-11-17 13:47:50|38326.15|38326.15|38326.78|38326.78|38326.78|38326.78|38326.15|38326.15|0
1605620880000|2020-11-17 13:48:00|38325.97|38325.97|38325.97|38325.97|38325.97|38325.97|38325.97|38325.97|0
1605620940000|2020-11-17 13:49:00|38325.56|38325.56|38325.56|38325.56|38325.56|38325.56|38325.56|38325.56|0
1605620950000|2020-11-17 13:49:10|38324.35|38324.35|38324.35|38324.35|38324.35|38324.35|38324.35|38324.35|0
1605620970000|2020-11-17 13:49:30|38331.62|38331.62|38331.62|38331.62|38331.62|38331.62|38331.62|38331.62|0
1605620980000|2020-11-17 13:49:40|38338.9|38338.9|38338.9|38338.9|38338.9|38338.9|38338.9|38338.9|0
1605621040000|2020-11-17 13:50:40|38337.56|38337.56|38338.9|38338.9|38338.9|38338.9|38337.56|38337.56|0
1605621060000|2020-11-17 13:51:00|38340.24|38340.24|38340.24|38340.24|38340.24|38340.24|38340.24|38340.24|0
1605621070000|2020-11-17 13:51:10|38332.96|38332.96|38332.96|38332.96|38332.96|38332.96|38332.96|38332.96|0
1605621090000|2020-11-17 13:51:30|38325.69|38325.69|38324.35|38324.35|38325.69|38325.69|38324.35|38324.35|0
1605621100000|2020-11-17 13:51:40|38317.08|38317.08|38317.08|38317.08|38317.08|38317.08|38317.08|38317.08|0
1605621130000|2020-11-17 13:52:10|38309.8|38309.8|38309.8|38309.8|38309.8|38309.8|38309.8|38309.8|0
1605621140000|2020-11-17 13:52:20|38309.17|38309.17|38309.17|38309.17|38309.17|38309.17|38309.17|38309.17|0
1605621160000|2020-11-17 13:52:40|38308.77|38308.77|38307.43|38307.43|38308.77|38308.77|38307.43|38307.43|0
1605621240000|2020-11-17 13:54:00|38300.16|38300.16|38300.16|38300.16|38300.16|38300.16|38300.16|38300.16|0
1605621300000|2020-11-17 13:55:00|38307.43|38307.43|38292.88|38292.88|38307.43|38307.43|38292.88|38292.88|0
1605621310000|2020-11-17 13:55:10|38300.16|38300.16|38300.16|38300.16|38300.16|38300.16|38300.16|38300.16|0
1605621340000|2020-11-17 13:55:40|38307.43|38307.43|38307.43|38307.43|38307.43|38307.43|38307.43|38307.43|0
1605621360000|2020-11-17 13:56:00|38314.71|38314.71|38323.32|38323.32|38323.32|38323.32|38314.71|38314.71|0
1605621400000|2020-11-17 13:56:40|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|0
1605621410000|2020-11-17 13:56:50|38320.64|38320.64|38306.09|38306.09|38320.64|38320.64|38306.09|38306.09|0
1605621420000|2020-11-17 13:57:00|38291.55|38291.55|38304.75|38304.75|38306.09|38306.09|38291.55|38291.55|0
1605621430000|2020-11-17 13:57:10|38306.09|38306.09|38307.43|38307.43|38307.43|38307.43|38306.09|38306.09|0
1605621460000|2020-11-17 13:57:40|38314.71|38314.71|38314.71|38314.71|38314.71|38314.71|38314.71|38314.71|0
1605621490000|2020-11-17 13:58:10|38316.04|38316.04|38323.32|38323.32|38323.32|38323.32|38316.04|38316.04|0
1605621500000|2020-11-17 13:58:20|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|0
1605621510000|2020-11-17 13:58:30|38343.8|38343.8|38329.25|38329.25|38343.8|38343.8|38321.98|38321.98|0
1605621520000|2020-11-17 13:58:40|38336.53|38336.53|38336.53|38336.53|38336.53|38336.53|38336.53|38336.53|0
1605621570000|2020-11-17 13:59:30|38329.25|38329.25|38329.25|38329.25|38329.25|38329.25|38329.25|38329.25|0
1605621580000|2020-11-17 13:59:40|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|38321.98|0
1605621600000|2020-11-17 14:00:00|38320.64|38320.64|38320.64|38320.64|38320.64|38320.64|38320.64|38320.64|0
1605621640000|2020-11-17 14:00:40|38313.37|38313.37|38313.37|38313.37|38313.37|38313.37|38313.37|38313.37|0
1605621660000|2020-11-17 14:01:00|38312.03|38312.03|38312.03|38312.03|38312.03|38312.03|38312.03|38312.03|0
1605621670000|2020-11-17 14:01:10|38304.75|38304.75|38304.75|38304.75|38304.75|38304.75|38304.75|38304.75|0
1605621680000|2020-11-17 14:01:20|38303.42|38303.42|38303.42|38303.42|38303.42|38303.42|38303.42|38303.42|0
1605621690000|2020-11-17 14:01:30|38304.75|38304.75|38304.75|38304.75|38304.75|38304.75|38304.75|38304.75|0
1605621720000|2020-11-17 14:02:00|38303.42|38303.42|38296.14|38296.14|38303.42|38303.42|38296.14|38296.14|0
1605621750000|2020-11-17 14:02:30|38296.77|38296.77|38304.04|38304.04|38304.04|38304.04|38296.77|38296.77|0
1605621780000|2020-11-17 14:03:00|38302.71|38302.71|38301.37|38301.37|38302.71|38302.71|38301.37|38301.37|0
1605621800000|2020-11-17 14:03:20|38300.03|38300.03|38300.03|38300.03|38300.03|38300.03|38300.03|38300.03|0
1605621810000|2020-11-17 14:03:30|38301.37|38301.37|38301.37|38301.37|38301.37|38301.37|38301.37|38301.37|0
1605621830000|2020-11-17 14:03:50|38302.71|38302.71|38302.71|38302.71|38302.71|38302.71|38302.71|38302.71|0
1605621840000|2020-11-17 14:04:00|38300.03|38300.03|38295.86|38295.86|38300.03|38300.03|38295.86|38295.86|0
1605621850000|2020-11-17 14:04:10|38297.2|38297.2|38295.86|38295.86|38297.2|38297.2|38295.86|38295.86|0
1605621860000|2020-11-17 14:04:20|38288.59|38288.59|38289.92|38289.92|38289.92|38289.92|38288.59|38288.59|0
1605621930000|2020-11-17 14:05:30|38288.59|38288.59|38288.59|38288.59|38288.59|38288.59|38288.59|38288.59|0
1605621980000|2020-11-17 14:06:20|38289.92|38289.92|38298.54|38298.54|38298.54|38298.54|38289.92|38289.92|0
1605621990000|2020-11-17 14:06:30|38299.88|38299.88|38299.88|38299.88|38299.88|38299.88|38299.88|38299.88|0
1605622010000|2020-11-17 14:06:50|38301.9|38301.9|38301.49|38301.49|38301.9|38301.9|38301.49|38301.49|0
1605622030000|2020-11-17 14:07:10|38286.94|38286.94|38286.94|38286.94|38286.94|38286.94|38286.94|38286.94|0
1605622040000|2020-11-17 14:07:20|38285.61|38285.61|38285.61|38285.61|38285.61|38285.61|38285.61|38285.61|0
1605622070000|2020-11-17 14:07:50|38282.93|38282.93|38282.93|38282.93|38282.93|38282.93|38282.93|38282.93|0
1605622110000|2020-11-17 14:08:30|38290.2|38290.2|38290.2|38290.2|38290.2|38290.2|38290.2|38290.2|0
1605622140000|2020-11-17 14:09:00|38291.54|38291.54|38292.88|38292.88|38292.88|38292.88|38291.54|38291.54|0
1605622160000|2020-11-17 14:09:20|38285.61|38285.61|38278.33|38278.33|38285.61|38285.61|38278.33|38278.33|0
1605622170000|2020-11-17 14:09:30|38279.67|38279.67|38279.67|38279.67|38279.67|38279.67|38279.67|38279.67|0
1605622180000|2020-11-17 14:09:40|38280.88|38280.88|38280.88|38280.88|38280.88|38280.88|38280.88|38280.88|0
1605622210000|2020-11-17 14:10:10|38279.55|38279.55|38279.55|38279.55|38279.55|38279.55|38279.55|38279.55|0
1605622220000|2020-11-17 14:10:20|38286.82|38286.82|38286.82|38286.82|38286.82|38286.82|38286.82|38286.82|0
1605622260000|2020-11-17 14:11:00|38294.09|38294.09|38292.75|38292.75|38294.09|38294.09|38292.75|38292.75|0
1605622290000|2020-11-17 14:11:30|38294.09|38294.09|38302.71|38302.71|38302.71|38302.71|38294.09|38294.09|0
1605622340000|2020-11-17 14:12:20|38304.04|38304.04|38304.04|38304.04|38304.04|38304.04|38304.04|38304.04|0
1605622350000|2020-11-17 14:12:30|38306.07|38306.07|38306.07|38306.07|38306.07|38306.07|38306.07|38306.07|0
1605622380000|2020-11-17 14:13:00|38307.4|38307.4|38307.4|38307.4|38307.4|38307.4|38307.4|38307.4|0
1605622420000|2020-11-17 14:13:40|38314.68|38314.68|38314.68|38314.68|38314.68|38314.68|38314.68|38314.68|0
1605622510000|2020-11-17 14:15:10|38313.34|38313.34|38313.34|38313.34|38313.34|38313.34|38313.34|38313.34|0
1605622520000|2020-11-17 14:15:20|38313.74|38313.74|38328.29|38328.29|38328.29|38328.29|38313.74|38313.74|0
1605622560000|2020-11-17 14:16:00|38335.57|38335.57|38335.57|38335.57|38335.57|38335.57|38335.57|38335.57|0
1605622580000|2020-11-17 14:16:20|38342.84|38342.84|38350.11|38350.11|38350.11|38350.11|38342.84|38342.84|0
1605622590000|2020-11-17 14:16:30|38342.84|38342.84|38342.84|38342.84|38342.84|38342.84|38342.84|38342.84|0
1605622600000|2020-11-17 14:16:40|38335.57|38335.57|38335.57|38335.57|38335.57|38335.57|38335.57|38335.57|0
1605622610000|2020-11-17 14:16:50|38335.16|38335.16|38342.44|38342.44|38342.44|38342.44|38335.16|38335.16|0
1605622650000|2020-11-17 14:17:30|38343.77|38343.77|38345.11|38345.11|38345.11|38345.11|38343.77|38343.77|0
1605622670000|2020-11-17 14:17:50|38337.84|38337.84|38345.11|38345.11|38345.11|38345.11|38337.84|38337.84|0
1605622690000|2020-11-17 14:18:10|38347.94|38347.94|38347.13|38347.13|38347.94|38347.94|38345.52|38345.52|0
1605622720000|2020-11-17 14:18:40|38348.47|38348.47|38348.47|38348.47|38348.47|38348.47|38348.47|38348.47|0
1605622740000|2020-11-17 14:19:00|38349.1|38349.1|38349.1|38349.1|38349.1|38349.1|38349.1|38349.1|0
1605622790000|2020-11-17 14:19:50|38356.38|38356.38|38356.38|38356.38|38356.38|38356.38|38356.38|38356.38|0
1605622800000|2020-11-17 14:20:00|38349.1|38349.1|38349.1|38349.1|38349.1|38349.1|38349.1|38349.1|0
1605622850000|2020-11-17 14:20:50|38348.29|38348.29|38351.93|38351.93|38351.93|38351.93|38348.29|38348.29|0
1605622860000|2020-11-17 14:21:00|38353.55|38353.55|38353.82|38353.82|38357.18|38357.18|38353.55|38353.55|0
1605622880000|2020-11-17 14:21:20|38355.16|38355.16|38355.16|38355.16|38355.16|38355.16|38355.16|38355.16|0
1605622910000|2020-11-17 14:21:50|38358.8|38358.8|38358.8|38358.8|38358.8|38358.8|38358.8|38358.8|0
1605622920000|2020-11-17 14:22:00|38362.44|38362.44|38362.44|38362.44|38362.44|38362.44|38362.44|38362.44|0
1605622930000|2020-11-17 14:22:10|38369.71|38369.71|38376.98|38376.98|38376.98|38376.98|38369.71|38369.71|0
1605622990000|2020-11-17 14:23:10|38362.44|38362.44|38355.16|38355.16|38362.44|38362.44|38355.16|38355.16|0
1605623000000|2020-11-17 14:23:20|38347.89|38347.89|38345.21|38345.21|38347.89|38347.89|38345.21|38345.21|0
1605623010000|2020-11-17 14:23:30|38352.48|38352.48|38352.48|38352.48|38352.48|38352.48|38352.48|38352.48|0
1605623030000|2020-11-17 14:23:50|38353.29|38353.29|38353.29|38353.29|38353.29|38353.29|38353.29|38353.29|0
1605623040000|2020-11-17 14:24:00|38352.08|38352.08|38357.43|38357.43|38357.43|38357.43|38352.08|38352.08|0
1605623080000|2020-11-17 14:24:40|38350.16|38350.16|38350.16|38350.16|38350.16|38350.16|38350.16|38350.16|0
1605623090000|2020-11-17 14:24:50|38348.82|38348.82|38347.48|38347.48|38354.76|38354.76|38347.48|38347.48|0
1605623100000|2020-11-17 14:25:00|38346.68|38346.68|38347.08|38347.08|38347.08|38347.08|38346.68|38346.68|0
1605623120000|2020-11-17 14:25:20|38339.81|38339.81|38339.81|38339.81|38339.81|38339.81|38339.81|38339.81|0
1605623150000|2020-11-17 14:25:50|38338.47|38338.47|38338.47|38338.47|38338.47|38338.47|38338.47|38338.47|0
1605623160000|2020-11-17 14:26:00|38338.06|38338.06|38330.79|38330.79|38338.06|38338.06|38330.79|38330.79|0
1605623180000|2020-11-17 14:26:20|38329.45|38329.45|38329.45|38329.45|38329.45|38329.45|38329.45|38329.45|0
1605623200000|2020-11-17 14:26:40|38330.79|38330.79|38339.4|38339.4|38339.4|38339.4|38330.79|38330.79|0
1605623220000|2020-11-17 14:27:00|38338.59|38338.59|38338.19|38338.19|38338.59|38338.59|38338.19|38338.19|0
1605623230000|2020-11-17 14:27:10|38339.53|38339.53|38340.87|38340.87|38340.87|38340.87|38339.53|38339.53|0
1605623240000|2020-11-17 14:27:20|38348.14|38348.14|38346.8|38346.8|38354.07|38354.07|38346.8|38346.8|0
1605623250000|2020-11-17 14:27:30|38354.07|38354.07|38354.07|38354.07|38354.07|38354.07|38354.07|38354.07|0
1605623280000|2020-11-17 14:28:00|38354.48|38354.48|38354.48|38354.48|38354.48|38354.48|38354.48|38354.48|0
1605623290000|2020-11-17 14:28:10|38376.3|38376.3|38389.23|38389.23|38389.23|38389.23|38376.3|38376.3|0
1605623300000|2020-11-17 14:28:20|38381.96|38381.96|38381.96|38381.96|38381.96|38381.96|38381.96|38381.96|0
1605623310000|2020-11-17 14:28:30|38381.33|38381.33|38381.33|38381.33|38381.33|38381.33|38381.33|38381.33|0
1605623330000|2020-11-17 14:28:50|38359.51|38359.51|38352.23|38352.23|38359.51|38359.51|38352.23|38352.23|0
1605623340000|2020-11-17 14:29:00|38344.96|38344.96|38344.96|38344.96|38344.96|38344.96|38344.96|38344.96|0
1605623370000|2020-11-17 14:29:30|38345.77|38345.77|38344.56|38344.56|38345.77|38345.77|38344.56|38344.56|0
1605623400000|2020-11-17 14:30:00|38330.01|38330.01|38341.88|38341.88|38349.15|38349.15|38320.06|38320.06|0
1605623410000|2020-11-17 14:30:10|38349.15|38349.15|38334.6|38334.6|38349.15|38349.15|38334.6|38334.6|0
1605623420000|2020-11-17 14:30:20|38341.88|38341.88|38331.93|38331.93|38341.88|38341.88|38331.93|38331.93|0
1605623430000|2020-11-17 14:30:30|38333.27|38333.27|38347.81|38347.81|38347.81|38347.81|38333.27|38333.27|0
1605623440000|2020-11-17 14:30:40|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|0
1605623450000|2020-11-17 14:30:50|38347.81|38347.81|38347.81|38347.81|38347.81|38347.81|38347.81|38347.81|0
1605623460000|2020-11-17 14:31:00|38355.09|38355.09|38355.09|38355.09|38355.09|38355.09|38355.09|38355.09|0
1605623480000|2020-11-17 14:31:20|38356.43|38356.43|38363.7|38363.7|38363.7|38363.7|38356.43|38356.43|0
1605623500000|2020-11-17 14:31:40|38362.36|38362.36|38355.09|38355.09|38362.36|38362.36|38355.09|38355.09|0
1605623530000|2020-11-17 14:32:10|38362.36|38362.36|38370.97|38370.97|38370.97|38370.97|38362.36|38362.36|0
1605623560000|2020-11-17 14:32:40|38372.31|38372.31|38373.65|38373.65|38373.65|38373.65|38372.31|38372.31|0
1605623580000|2020-11-17 14:33:00|38366.38|38366.38|38373.65|38373.65|38373.65|38373.65|38366.38|38366.38|0
1605623590000|2020-11-17 14:33:10|38366.38|38366.38|38366.38|38366.38|38366.38|38366.38|38366.38|38366.38|0
1605623610000|2020-11-17 14:33:30|38365.04|38365.04|38365.04|38365.04|38365.04|38365.04|38365.04|38365.04|0
1605623640000|2020-11-17 14:34:00|38357.76|38357.76|38357.76|38357.76|38357.76|38357.76|38357.76|38357.76|0
1605623650000|2020-11-17 14:34:10|38343.22|38343.22|38343.22|38343.22|38343.22|38343.22|38343.22|38343.22|0
1605623670000|2020-11-17 14:34:30|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|0
1605623690000|2020-11-17 14:34:50|38343.22|38343.22|38343.22|38343.22|38343.22|38343.22|38343.22|38343.22|0
1605623740000|2020-11-17 14:35:40|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|0
1605623760000|2020-11-17 14:36:00|38328.67|38328.67|38328.67|38328.67|38328.67|38328.67|38328.67|38328.67|0
1605623790000|2020-11-17 14:36:30|38327.33|38327.33|38334.6|38334.6|38334.6|38334.6|38327.33|38327.33|0
1605623800000|2020-11-17 14:36:40|38333.27|38333.27|38333.27|38333.27|38333.27|38333.27|38333.27|38333.27|0
1605623830000|2020-11-17 14:37:10|38325.99|38325.99|38311.44|38311.44|38325.99|38325.99|38304.17|38304.17|0
1605623840000|2020-11-17 14:37:20|38313.47|38313.47|38313.47|38313.47|38313.47|38313.47|38313.47|38313.47|0
1605623850000|2020-11-17 14:37:30|38312.13|38312.13|38312.13|38312.13|38312.13|38312.13|38312.13|38312.13|0
1605623890000|2020-11-17 14:38:10|38319.4|38319.4|38319.4|38319.4|38319.4|38319.4|38319.4|38319.4|0
1605623900000|2020-11-17 14:38:20|38326.67|38326.67|38333.95|38333.95|38333.95|38333.95|38326.67|38326.67|0
1605623930000|2020-11-17 14:38:50|38341.22|38341.22|38342.56|38342.56|38342.56|38342.56|38341.22|38341.22|0
1605623950000|2020-11-17 14:39:10|38335.29|38335.29|38335.29|38335.29|38335.29|38335.29|38335.29|38335.29|0
1605623980000|2020-11-17 14:39:40|38336.63|38336.63|38329.35|38329.35|38336.63|38336.63|38329.35|38329.35|0
1605624000000|2020-11-17 14:40:00|38322.08|38322.08|38306.19|38306.19|38322.08|38322.08|38306.19|38306.19|0
1605624010000|2020-11-17 14:40:10|38313.47|38313.47|38313.47|38313.47|38313.47|38313.47|38313.47|38313.47|0
1605624030000|2020-11-17 14:40:30|38312.13|38312.13|38304.85|38304.85|38312.13|38312.13|38304.85|38304.85|0
1605624040000|2020-11-17 14:40:40|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|0
1605624080000|2020-11-17 14:41:20|38310.79|38310.79|38310.79|38310.79|38310.79|38310.79|38310.79|38310.79|0
1605624090000|2020-11-17 14:41:30|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|0
1605624100000|2020-11-17 14:41:40|38296.24|38296.24|38296.24|38296.24|38296.24|38296.24|38296.24|38296.24|0
1605624110000|2020-11-17 14:41:50|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|38303.51|0
1605624120000|2020-11-17 14:42:00|38310.79|38310.79|38318.06|38318.06|38318.06|38318.06|38310.79|38310.79|0
1605624140000|2020-11-17 14:42:20|38325.34|38325.34|38325.34|38325.34|38325.34|38325.34|38325.34|38325.34|0
1605624150000|2020-11-17 14:42:30|38332.61|38332.61|38332.61|38332.61|38332.61|38332.61|38332.61|38332.61|0
1605624170000|2020-11-17 14:42:50|38325.34|38325.34|38325.34|38325.34|38325.34|38325.34|38325.34|38325.34|0
1605624180000|2020-11-17 14:43:00|38318.06|38318.06|38318.06|38318.06|38318.06|38318.06|38318.06|38318.06|0
1605624220000|2020-11-17 14:43:40|38316.72|38316.72|38308.11|38308.11|38316.72|38316.72|38308.11|38308.11|0
1605624260000|2020-11-17 14:44:20|38306.77|38306.77|38306.77|38306.77|38306.77|38306.77|38306.77|38306.77|0
1605624270000|2020-11-17 14:44:30|38299.5|38299.5|38299.5|38299.5|38299.5|38299.5|38299.5|38299.5|0
1605624280000|2020-11-17 14:44:40|38292.22|38292.22|38292.22|38292.22|38292.22|38292.22|38292.22|38292.22|0
1605624300000|2020-11-17 14:45:00|38284.95|38284.95|38284.95|38284.95|38284.95|38284.95|38284.95|38284.95|0
1605624310000|2020-11-17 14:45:10|38277.68|38277.68|38277.68|38277.68|38277.68|38277.68|38277.68|38277.68|0
1605624340000|2020-11-17 14:45:40|38279.02|38279.02|38279.02|38279.02|38279.02|38279.02|38279.02|38279.02|0
1605624380000|2020-11-17 14:46:20|38271.74|38271.74|38271.74|38271.74|38271.74|38271.74|38271.74|38271.74|0
1605624400000|2020-11-17 14:46:40|38264.47|38264.47|38257.19|38257.19|38264.47|38264.47|38257.19|38257.19|0
1605624440000|2020-11-17 14:47:20|38249.92|38249.92|38249.92|38249.92|38249.92|38249.92|38249.92|38249.92|0
1605624450000|2020-11-17 14:47:30|38242.65|38242.65|38242.65|38242.65|38242.65|38242.65|38242.65|38242.65|0
1605624470000|2020-11-17 14:47:50|38249.92|38249.92|38242.65|38242.65|38249.92|38249.92|38242.65|38242.65|0
1605624480000|2020-11-17 14:48:00|38243.98|38243.98|38243.98|38243.98|38243.98|38243.98|38243.98|38243.98|0
1605624500000|2020-11-17 14:48:20|38251.26|38251.26|38258.53|38258.53|38258.53|38258.53|38251.26|38251.26|0
1605624510000|2020-11-17 14:48:30|38243.98|38243.98|38243.98|38243.98|38243.98|38243.98|38243.98|38243.98|0
1605624520000|2020-11-17 14:48:40|38235.37|38235.37|38235.37|38235.37|38235.37|38235.37|38235.37|38235.37|0
1605624530000|2020-11-17 14:48:50|38234.03|38234.03|38234.03|38234.03|38234.03|38234.03|38234.03|38234.03|0
1605624540000|2020-11-17 14:49:00|38241.31|38241.31|38241.31|38241.31|38241.31|38241.31|38241.31|38241.31|0
1605624560000|2020-11-17 14:49:20|38248.58|38248.58|38248.58|38248.58|38248.58|38248.58|38248.58|38248.58|0
1605624570000|2020-11-17 14:49:30|38255.86|38255.86|38263.13|38263.13|38263.13|38263.13|38255.86|38255.86|0
1605624580000|2020-11-17 14:49:40|38261.79|38261.79|38261.79|38261.79|38261.79|38261.79|38261.79|38261.79|0
1605624590000|2020-11-17 14:49:50|38269.06|38269.06|38269.06|38269.06|38269.06|38269.06|38269.06|38269.06|0
1605624600000|2020-11-17 14:50:00|38276.34|38276.34|38276.34|38276.34|38276.34|38276.34|38276.34|38276.34|0
1605624620000|2020-11-17 14:50:20|38275|38275|38275|38275|38275|38275|38275|38275|0
1605624630000|2020-11-17 14:50:30|38282.27|38282.27|38282.27|38282.27|38289.55|38289.55|38282.27|38282.27|0
1605624640000|2020-11-17 14:50:40|38275|38275|38267.73|38267.73|38275|38275|38267.73|38267.73|0
1605624650000|2020-11-17 14:50:50|38245.9|38245.9|38245.9|38245.9|38245.9|38245.9|38245.9|38245.9|0
1605624660000|2020-11-17 14:51:00|38244.57|38244.57|38244.57|38244.57|38244.57|38244.57|38244.57|38244.57|0
1605624670000|2020-11-17 14:51:10|38243.23|38243.23|38256.44|38256.44|38256.44|38256.44|38241.89|38241.89|0
1605624680000|2020-11-17 14:51:20|38263.71|38263.71|38263.71|38263.71|38263.71|38263.71|38263.71|38263.71|0
1605624700000|2020-11-17 14:51:40|38258.36|38258.36|38258.36|38258.36|38258.36|38258.36|38258.36|38258.36|0
1605624720000|2020-11-17 14:52:00|38251.08|38251.08|38251.08|38251.08|38251.08|38251.08|38251.08|38251.08|0
1605624730000|2020-11-17 14:52:10|38251.89|38251.89|38253.23|38253.23|38253.23|38253.23|38251.89|38251.89|0
1605624740000|2020-11-17 14:52:20|38260.5|38260.5|38267.78|38267.78|38267.78|38267.78|38260.5|38260.5|0
1605624750000|2020-11-17 14:52:30|38275.05|38275.05|38275.05|38275.05|38275.05|38275.05|38275.05|38275.05|0
1605624760000|2020-11-17 14:52:40|38282.32|38282.32|38282.32|38282.32|38282.32|38282.32|38282.32|38282.32|0
1605624770000|2020-11-17 14:52:50|38275.05|38275.05|38275.05|38275.05|38275.05|38275.05|38275.05|38275.05|0
1605624780000|2020-11-17 14:53:00|38267.78|38267.78|38267.78|38267.78|38267.78|38267.78|38267.78|38267.78|0
1605624790000|2020-11-17 14:53:10|38260.5|38260.5|38260.5|38260.5|38260.5|38260.5|38260.5|38260.5|0
1605624810000|2020-11-17 14:53:30|38253.23|38253.23|38253.23|38253.23|38253.23|38253.23|38253.23|38253.23|0
1605624820000|2020-11-17 14:53:40|38252.82|38252.82|38251.61|38251.61|38252.82|38252.82|38251.61|38251.61|0
1605624830000|2020-11-17 14:53:50|38244.34|38244.34|38244.34|38244.34|38244.34|38244.34|38244.34|38244.34|0
1605624840000|2020-11-17 14:54:00|38245.55|38245.55|38245.55|38245.55|38245.55|38245.55|38245.55|38245.55|0
1605624850000|2020-11-17 14:54:10|38252.82|38252.82|38260.1|38260.1|38260.1|38260.1|38252.82|38252.82|0
1605624880000|2020-11-17 14:54:40|38252.82|38252.82|38252.82|38252.82|38252.82|38252.82|38252.82|38252.82|0
1605624920000|2020-11-17 14:55:20|38254.16|38254.16|38248.23|38248.23|38255.5|38255.5|38248.23|38248.23|0
1605624930000|2020-11-17 14:55:30|38255.5|38255.5|38259.52|38259.52|38259.52|38259.52|38255.5|38255.5|0
1605624940000|2020-11-17 14:55:40|38258.18|38258.18|38258.58|38258.58|38258.58|38258.58|38258.18|38258.18|0
1605624960000|2020-11-17 14:56:00|38251.31|38251.31|38251.31|38251.31|38251.31|38251.31|38251.31|38251.31|0
1605624980000|2020-11-17 14:56:20|38249.97|38249.97|38248.63|38248.63|38249.97|38249.97|38248.63|38248.63|0
1605624990000|2020-11-17 14:56:30|38241.36|38241.36|38241.36|38241.36|38241.36|38241.36|38241.36|38241.36|0
1605625000000|2020-11-17 14:56:40|38234.08|38234.08|38234.08|38234.08|38234.08|38234.08|38234.08|38234.08|0
1605625010000|2020-11-17 14:56:50|38226.81|38226.81|38225.47|38225.47|38226.81|38226.81|38225.47|38225.47|0
1605625020000|2020-11-17 14:57:00|38224.13|38224.13|38224.13|38224.13|38224.13|38224.13|38224.13|38224.13|0
1605625030000|2020-11-17 14:57:10|38231.41|38231.41|38231.41|38231.41|38231.41|38231.41|38231.41|38231.41|0
1605625050000|2020-11-17 14:57:30|38232.04|38232.04|38232.04|38232.04|38232.04|38232.04|38232.04|38232.04|0
1605625070000|2020-11-17 14:57:50|38234.06|38234.06|38232.8|38232.8|38234.06|38234.06|38232.8|38232.8|0
1605625090000|2020-11-17 14:58:10|38231.46|38231.46|38238.74|38238.74|38238.74|38238.74|38231.46|38231.46|0
1605625100000|2020-11-17 14:58:20|38216.91|38216.91|38216.91|38216.91|38216.91|38216.91|38216.91|38216.91|0
1605625120000|2020-11-17 14:58:40|38209.64|38209.64|38209.64|38209.64|38209.64|38209.64|38209.64|38209.64|0
1605625130000|2020-11-17 14:58:50|38202.37|38202.37|38189.16|38189.16|38203.71|38203.71|38181.88|38181.88|0
1605625140000|2020-11-17 14:59:00|38181.88|38181.88|38187.82|38187.82|38187.82|38187.82|38180.55|38180.55|0
1605625150000|2020-11-17 14:59:10|38186.48|38186.48|38201.03|38201.03|38201.03|38201.03|38186.48|38186.48|0
1605625160000|2020-11-17 14:59:20|38193.75|38193.75|38176.53|38176.53|38193.75|38193.75|38176.53|38176.53|0
1605625170000|2020-11-17 14:59:30|38175.19|38175.19|38175.19|38175.19|38175.19|38175.19|38175.19|38175.19|0
1605625180000|2020-11-17 14:59:40|38173.85|38173.85|38166.58|38166.58|38173.85|38173.85|38166.58|38166.58|0
1605625190000|2020-11-17 14:59:50|38173.85|38173.85|38179.79|38179.79|38179.79|38179.79|38169.84|38169.84|0
1605625200000|2020-11-17 15:00:00|38172.51|38172.51|38172.51|38172.51|38172.51|38172.51|38172.51|38172.51|0
1605625210000|2020-11-17 15:00:10|38173.85|38173.85|38173.85|38173.85|38173.85|38173.85|38173.85|38173.85|0
1605625220000|2020-11-17 15:00:20|38181.13|38181.13|38191.08|38191.08|38191.08|38191.08|38181.13|38181.13|0
1605625230000|2020-11-17 15:00:30|38192.42|38192.42|38195.09|38195.09|38195.09|38195.09|38192.42|38192.42|0
1605625240000|2020-11-17 15:00:40|38195.5|38195.5|38195.5|38195.5|38195.5|38195.5|38195.5|38195.5|0
1605625250000|2020-11-17 15:00:50|38196.84|38196.84|38196.84|38196.84|38196.84|38196.84|38196.84|38196.84|0
1605625260000|2020-11-17 15:01:00|38204.11|38204.11|38204.11|38204.11|38204.11|38204.11|38204.11|38204.11|0
1605625270000|2020-11-17 15:01:10|38211.38|38211.38|38211.38|38211.38|38211.38|38211.38|38211.38|38211.38|0
1605625280000|2020-11-17 15:01:20|38214.06|38214.06|38214.06|38214.06|38214.06|38214.06|38214.06|38214.06|0
1605625290000|2020-11-17 15:01:30|38206.79|38206.79|38198.17|38198.17|38206.79|38206.79|38198.17|38198.17|0
1605625340000|2020-11-17 15:02:20|38190.9|38190.9|38189.56|38189.56|38190.9|38190.9|38189.56|38189.56|0
1605625350000|2020-11-17 15:02:30|38190.9|38190.9|38190.9|38190.9|38190.9|38190.9|38190.9|38190.9|0
1605625360000|2020-11-17 15:02:40|38183.63|38183.63|38183.63|38183.63|38183.63|38183.63|38183.63|38183.63|0
1605625380000|2020-11-17 15:03:00|38182.29|38182.29|38175.01|38175.01|38182.29|38182.29|38175.01|38175.01|0
1605625390000|2020-11-17 15:03:10|38173.68|38173.68|38166.4|38166.4|38173.68|38173.68|38166.4|38166.4|0
1605625400000|2020-11-17 15:03:20|38173.68|38173.68|38185.67|38185.67|38185.67|38185.67|38171.12|38171.12|0
1605625420000|2020-11-17 15:03:40|38184.33|38184.33|38184.33|38184.33|38184.33|38184.33|38184.33|38184.33|0
1605625430000|2020-11-17 15:03:50|38185.67|38185.67|38178.4|38178.4|38185.67|38185.67|38178.4|38178.4|0
1605625450000|2020-11-17 15:04:10|38177.06|38177.06|38177.06|38177.06|38177.06|38177.06|38177.06|38177.06|0
1605625460000|2020-11-17 15:04:20|38175.72|38175.72|38175.72|38175.72|38175.72|38175.72|38175.72|38175.72|0
1605625470000|2020-11-17 15:04:30|38168.45|38168.45|38174.38|38174.38|38174.38|38174.38|38167.11|38167.11|0
1605625480000|2020-11-17 15:04:40|38175.72|38175.72|38175.72|38175.72|38175.72|38175.72|38175.72|38175.72|0
1605625490000|2020-11-17 15:04:50|38168.45|38168.45|38153.9|38153.9|38168.45|38168.45|38153.9|38153.9|0
1605625510000|2020-11-17 15:05:10|38161.17|38161.17|38169.79|38169.79|38169.79|38169.79|38161.17|38161.17|0
1605625520000|2020-11-17 15:05:20|38177.06|38177.06|38167.11|38167.11|38177.06|38177.06|38167.11|38167.11|0
1605625530000|2020-11-17 15:05:30|38159.83|38159.83|38159.83|38159.83|38159.83|38159.83|38159.83|38159.83|0
1605625540000|2020-11-17 15:05:40|38152.56|38152.56|38152.56|38152.56|38152.56|38152.56|38152.56|38152.56|0
1605625560000|2020-11-17 15:06:00|38152.16|38152.16|38150.82|38150.82|38152.16|38152.16|38150.82|38150.82|0
1605625570000|2020-11-17 15:06:10|38165.37|38165.37|38158.09|38158.09|38165.37|38165.37|38158.09|38158.09|0
1605625580000|2020-11-17 15:06:20|38157.46|38157.46|38156.84|38156.84|38157.46|38157.46|38156.84|38156.84|0
1605625590000|2020-11-17 15:06:30|38157.46|38157.46|38150.19|38150.19|38157.46|38157.46|38150.19|38150.19|0
1605625600000|2020-11-17 15:06:40|38135.64|38135.64|38135.64|38135.64|38135.64|38135.64|38135.64|38135.64|0
1605625610000|2020-11-17 15:06:50|38134.3|38134.3|38132.96|38132.96|38134.3|38134.3|38132.96|38132.96|0
1605625620000|2020-11-17 15:07:00|38140.24|38140.24|38147.51|38147.51|38147.51|38147.51|38140.24|38140.24|0
1605625630000|2020-11-17 15:07:10|38146.17|38146.17|38146.17|38146.17|38146.17|38146.17|38146.17|38146.17|0
1605625650000|2020-11-17 15:07:30|38147.79|38147.79|38147.79|38147.79|38147.79|38147.79|38147.79|38147.79|0
1605625660000|2020-11-17 15:07:40|38155.06|38155.06|38153.73|38153.73|38155.06|38155.06|38153.73|38153.73|0
1605625670000|2020-11-17 15:07:50|38152.39|38152.39|38159.66|38159.66|38159.66|38159.66|38152.39|38152.39|0
1605625690000|2020-11-17 15:08:10|38166.94|38166.94|38166.94|38166.94|38166.94|38166.94|38166.94|38166.94|0
1605625700000|2020-11-17 15:08:20|38159.66|38159.66|38165.6|38165.6|38166.94|38166.94|38159.66|38159.66|0
1605625710000|2020-11-17 15:08:30|38166.94|38166.94|38166.94|38166.94|38166.94|38166.94|38166.94|38166.94|0
1605625720000|2020-11-17 15:08:40|38165.6|38165.6|38165.6|38165.6|38165.6|38165.6|38165.6|38165.6|0
1605625740000|2020-11-17 15:09:00|38158.32|38158.32|38158.32|38158.32|38158.32|38158.32|38158.32|38158.32|0
1605625750000|2020-11-17 15:09:10|38151.05|38151.05|38149.71|38149.71|38151.05|38151.05|38149.71|38149.71|0
1605625780000|2020-11-17 15:09:40|38148.37|38148.37|38148.37|38148.37|38148.37|38148.37|38148.37|38148.37|0
1605625790000|2020-11-17 15:09:50|38149.71|38149.71|38149.71|38149.71|38149.71|38149.71|38149.71|38149.71|0
1605625800000|2020-11-17 15:10:00|38156.98|38156.98|38156.98|38156.98|38156.98|38156.98|38156.98|38156.98|0
1605625810000|2020-11-17 15:10:10|38158.32|38158.32|38158.32|38158.32|38158.32|38158.32|38158.32|38158.32|0
1605625820000|2020-11-17 15:10:20|38159.66|38159.66|38158.32|38158.32|38159.66|38159.66|38158.32|38158.32|0
1605625830000|2020-11-17 15:10:30|38151.05|38151.05|38153.73|38153.73|38153.73|38153.73|38143.77|38143.77|0
1605625840000|2020-11-17 15:10:40|38152.39|38152.39|38152.39|38152.39|38152.39|38152.39|38152.39|38152.39|0
1605625850000|2020-11-17 15:10:50|38159.66|38159.66|38152.39|38152.39|38159.66|38159.66|38152.39|38152.39|0
1605625860000|2020-11-17 15:11:00|38162.34|38162.34|38156.4|38156.4|38163.68|38163.68|38156.4|38156.4|0
1605625870000|2020-11-17 15:11:10|38163.68|38163.68|38162.34|38162.34|38163.68|38163.68|38162.34|38162.34|0
1605625880000|2020-11-17 15:11:20|38169.61|38169.61|38180.19|38180.19|38180.19|38180.19|38169.61|38169.61|0
1605625890000|2020-11-17 15:11:30|38172.92|38172.92|38174.26|38174.26|38180.19|38180.19|38172.92|38172.92|0
1605625900000|2020-11-17 15:11:40|38185.55|38185.55|38176.93|38176.93|38186.88|38186.88|38176.93|38176.93|0
1605625910000|2020-11-17 15:11:50|38169.66|38169.66|38166.98|38166.98|38169.66|38169.66|38166.98|38166.98|0
1605625920000|2020-11-17 15:12:00|38152.43|38152.43|38152.43|38152.43|38152.43|38152.43|38152.43|38152.43|0
1605625940000|2020-11-17 15:12:20|38147.08|38147.08|38154.35|38154.35|38154.35|38154.35|38147.08|38147.08|0
1605625970000|2020-11-17 15:12:50|38147.08|38147.08|38147.08|38147.08|38147.08|38147.08|38147.08|38147.08|0
1605625980000|2020-11-17 15:13:00|38139.81|38139.81|38139.81|38139.81|38139.81|38139.81|38139.81|38139.81|0
1605625990000|2020-11-17 15:13:10|38147.08|38147.08|38148.42|38148.42|38148.42|38148.42|38147.08|38147.08|0
1605626000000|2020-11-17 15:13:20|38149.76|38149.76|38151.1|38151.1|38151.1|38151.1|38149.76|38149.76|0
1605626020000|2020-11-17 15:13:40|38158.37|38158.37|38158.37|38158.37|38158.37|38158.37|38158.37|38158.37|0
1605626030000|2020-11-17 15:13:50|38151.1|38151.1|38158.37|38158.37|38158.37|38158.37|38151.1|38151.1|0
1605626040000|2020-11-17 15:14:00|38151.1|38151.1|38151.1|38151.1|38151.1|38151.1|38151.1|38151.1|0
1605626050000|2020-11-17 15:14:10|38152.43|38152.43|38159.71|38159.71|38159.71|38159.71|38152.43|38152.43|0
1605626070000|2020-11-17 15:14:30|38152.43|38152.43|38152.43|38152.43|38152.43|38152.43|38152.43|38152.43|0
1605626100000|2020-11-17 15:15:00|38159.71|38159.71|38166.98|38166.98|38166.98|38166.98|38159.71|38159.71|0
1605626110000|2020-11-17 15:15:10|38174.26|38174.26|38174.26|38174.26|38174.26|38174.26|38174.26|38174.26|0
1605626130000|2020-11-17 15:15:30|38175.59|38175.59|38174.26|38174.26|38175.59|38175.59|38174.26|38174.26|0
1605626140000|2020-11-17 15:15:40|38166.98|38166.98|38166.98|38166.98|38166.98|38166.98|38166.98|38166.98|0
1605626150000|2020-11-17 15:15:50|38165.64|38165.64|38165.64|38165.64|38165.64|38165.64|38165.64|38165.64|0
1605626160000|2020-11-17 15:16:00|38164.31|38164.31|38164.31|38164.31|38164.31|38164.31|38164.31|38164.31|0
1605626170000|2020-11-17 15:16:10|38162.97|38162.97|38162.97|38162.97|38162.97|38162.97|38162.97|38162.97|0
1605626180000|2020-11-17 15:16:20|38164.31|38164.31|38164.31|38164.31|38164.31|38164.31|38164.31|38164.31|0
1605626190000|2020-11-17 15:16:30|38162.97|38162.97|38162.97|38162.97|38162.97|38162.97|38162.97|38162.97|0
1605626220000|2020-11-17 15:17:00|38170.24|38170.24|38170.24|38170.24|38170.24|38170.24|38170.24|38170.24|0
1605626230000|2020-11-17 15:17:10|38170.64|38170.64|38170.64|38170.64|38170.64|38170.64|38169.31|38169.31|0
1605626250000|2020-11-17 15:17:30|38163.37|38163.37|38164.99|38164.99|38164.99|38164.99|38163.37|38163.37|0
1605626280000|2020-11-17 15:18:00|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|0
1605626290000|2020-11-17 15:18:10|38164.99|38164.99|38164.99|38164.99|38164.99|38164.99|38164.99|38164.99|0
1605626300000|2020-11-17 15:18:20|38164.58|38164.58|38164.58|38164.58|38164.58|38164.58|38164.58|38164.58|0
1605626330000|2020-11-17 15:18:50|38157.31|38157.31|38157.31|38157.31|38157.31|38157.31|38157.31|38157.31|0
1605626350000|2020-11-17 15:19:10|38159.99|38159.99|38167.26|38167.26|38167.26|38167.26|38159.99|38159.99|0
1605626370000|2020-11-17 15:19:30|38159.99|38159.99|38158.65|38158.65|38159.99|38159.99|38158.65|38158.65|0
1605626400000|2020-11-17 15:20:00|38159.99|38159.99|38159.99|38159.99|38159.99|38159.99|38159.99|38159.99|0
1605626450000|2020-11-17 15:20:50|38167.26|38167.26|38168.6|38168.6|38168.6|38168.6|38167.26|38167.26|0
1605626460000|2020-11-17 15:21:00|38177.21|38177.21|38179.89|38179.89|38179.89|38179.89|38177.21|38177.21|0
1605626470000|2020-11-17 15:21:10|38187.16|38187.16|38188.5|38188.5|38195.78|38195.78|38187.16|38187.16|0
1605626480000|2020-11-17 15:21:20|38195.78|38195.78|38194.44|38194.44|38195.78|38195.78|38194.44|38194.44|0
1605626490000|2020-11-17 15:21:30|38187.16|38187.16|38185.82|38185.82|38187.16|38187.16|38185.82|38185.82|0
1605626500000|2020-11-17 15:21:40|38186.45|38186.45|38186.45|38186.45|38186.45|38186.45|38186.45|38186.45|0
1605626520000|2020-11-17 15:22:00|38179.18|38179.18|38179.18|38179.18|38179.18|38179.18|38179.18|38179.18|0
1605626530000|2020-11-17 15:22:10|38171.91|38171.91|38172.53|38172.53|38172.53|38172.53|38171.91|38171.91|0
1605626560000|2020-11-17 15:22:40|38179.81|38179.81|38179.81|38179.81|38179.81|38179.81|38179.81|38179.81|0
1605626570000|2020-11-17 15:22:50|38187.08|38187.08|38187.08|38187.08|38187.08|38187.08|38187.08|38187.08|0
1605626580000|2020-11-17 15:23:00|38185.82|38185.82|38183.15|38183.15|38185.82|38185.82|38183.15|38183.15|0
1605626590000|2020-11-17 15:23:10|38183.55|38183.55|38182.21|38182.21|38183.55|38183.55|38182.21|38182.21|0
1605626610000|2020-11-17 15:23:30|38180.87|38180.87|38180.87|38180.87|38180.87|38180.87|38180.87|38180.87|0
1605626640000|2020-11-17 15:24:00|38173.6|38173.6|38172.26|38172.26|38173.6|38173.6|38172.26|38172.26|0
1605626650000|2020-11-17 15:24:10|38179.54|38179.54|38179.54|38179.54|38179.54|38179.54|38179.54|38179.54|0
1605626690000|2020-11-17 15:24:50|38178.2|38178.2|38178.2|38178.2|38178.2|38178.2|38178.2|38178.2|0
1605626700000|2020-11-17 15:25:00|38180.87|38180.87|38180.87|38180.87|38180.87|38180.87|38180.87|38180.87|0
1605626720000|2020-11-17 15:25:20|38182.21|38182.21|38182.21|38182.21|38182.21|38182.21|38182.21|38182.21|0
1605626730000|2020-11-17 15:25:30|38183.55|38183.55|38190.83|38190.83|38190.83|38190.83|38183.55|38183.55|0
1605626740000|2020-11-17 15:25:40|38189.49|38189.49|38189.49|38189.49|38189.49|38189.49|38189.49|38189.49|0
1605626790000|2020-11-17 15:26:30|38196.76|38196.76|38196.76|38196.76|38196.76|38196.76|38196.76|38196.76|0
1605626810000|2020-11-17 15:26:50|38198.1|38198.1|38196.76|38196.76|38198.1|38198.1|38196.76|38196.76|0
1605626820000|2020-11-17 15:27:00|38204.04|38204.04|38204.04|38204.04|38204.04|38204.04|38204.04|38204.04|0
1605626830000|2020-11-17 15:27:10|38202.7|38202.7|38201.36|38201.36|38202.7|38202.7|38201.36|38201.36|0
1605626840000|2020-11-17 15:27:20|38194.08|38194.08|38184.13|38184.13|38194.08|38194.08|38184.13|38184.13|0
1605626850000|2020-11-17 15:27:30|38176.86|38176.86|38176.86|38176.86|38176.86|38176.86|38176.86|38176.86|0
1605626860000|2020-11-17 15:27:40|38184.13|38184.13|38182.79|38182.79|38184.13|38184.13|38182.79|38182.79|0
1605626870000|2020-11-17 15:27:50|38185.47|38185.47|38185.47|38185.47|38185.47|38185.47|38185.47|38185.47|0
1605626880000|2020-11-17 15:28:00|38192.75|38192.75|38201.36|38201.36|38202.7|38202.7|38192.75|38192.75|0
1605626890000|2020-11-17 15:28:10|38200.02|38200.02|38204.62|38204.62|38204.62|38204.62|38197.34|38197.34|0
1605626900000|2020-11-17 15:28:20|38203.28|38203.28|38203.28|38203.28|38203.28|38203.28|38203.28|38203.28|0
1605626910000|2020-11-17 15:28:30|38204.62|38204.62|38204.62|38204.62|38204.62|38204.62|38204.62|38204.62|0
1605626930000|2020-11-17 15:28:50|38201.94|38201.94|38211.76|38211.76|38211.76|38211.76|38201.94|38201.94|0
1605626940000|2020-11-17 15:29:00|38213.1|38213.1|38214.44|38214.44|38214.44|38214.44|38213.1|38213.1|0
1605626950000|2020-11-17 15:29:10|38215.78|38215.78|38215.78|38215.78|38215.78|38215.78|38215.78|38215.78|0
1605626960000|2020-11-17 15:29:20|38223.05|38223.05|38223.05|38223.05|38223.05|38223.05|38223.05|38223.05|0
1605626970000|2020-11-17 15:29:30|38215.78|38215.78|38201.23|38201.23|38215.78|38215.78|38201.23|38201.23|0
1605626980000|2020-11-17 15:29:40|38208.51|38208.51|38208.51|38208.51|38208.51|38208.51|38208.51|38208.51|0
1605626990000|2020-11-17 15:29:50|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|0
1605627010000|2020-11-17 15:30:10|38203.15|38203.15|38195.88|38195.88|38203.15|38203.15|38195.88|38195.88|0
1605627030000|2020-11-17 15:30:30|38203.15|38203.15|38203.15|38203.15|38203.15|38203.15|38203.15|38203.15|0
1605627040000|2020-11-17 15:30:40|38204.49|38204.49|38211.76|38211.76|38211.76|38211.76|38204.49|38204.49|0
1605627080000|2020-11-17 15:31:20|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|0
1605627100000|2020-11-17 15:31:40|38197.22|38197.22|38197.22|38197.22|38197.22|38197.22|38197.22|38197.22|0
1605627130000|2020-11-17 15:32:10|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|38204.49|0
1605627140000|2020-11-17 15:32:20|38207.17|38207.17|38208.51|38208.51|38208.51|38208.51|38207.17|38207.17|0
1605627160000|2020-11-17 15:32:40|38201.23|38201.23|38201.23|38201.23|38201.23|38201.23|38201.23|38201.23|0
1605627170000|2020-11-17 15:32:50|38193.96|38193.96|38193.96|38193.96|38193.96|38193.96|38193.96|38193.96|0
1605627180000|2020-11-17 15:33:00|38186.68|38186.68|38179.41|38179.41|38186.68|38186.68|38179.41|38179.41|0
1605627190000|2020-11-17 15:33:10|38176.73|38176.73|38176.73|38176.73|38176.73|38176.73|38176.73|38176.73|0
1605627200000|2020-11-17 15:33:20|38169.46|38169.46|38162.19|38162.19|38169.46|38169.46|38162.19|38162.19|0
1605627210000|2020-11-17 15:33:30|38154.91|38154.91|38162.19|38162.19|38162.19|38162.19|38154.91|38154.91|0
1605627220000|2020-11-17 15:33:40|38154.91|38154.91|38153.57|38153.57|38154.91|38154.91|38153.57|38153.57|0
1605627230000|2020-11-17 15:33:50|38146.3|38146.3|38146.3|38146.3|38146.3|38146.3|38146.3|38146.3|0
1605627250000|2020-11-17 15:34:10|38153.57|38153.57|38144.96|38144.96|38153.57|38153.57|38144.96|38144.96|0
1605627260000|2020-11-17 15:34:20|38143.62|38143.62|38129.07|38129.07|38143.62|38143.62|38129.07|38129.07|0
1605627270000|2020-11-17 15:34:30|38135.01|38135.01|38135.01|38135.01|38135.01|38135.01|38135.01|38135.01|0
1605627280000|2020-11-17 15:34:40|38133.67|38133.67|38135.01|38135.01|38135.01|38135.01|38133.67|38133.67|0
1605627300000|2020-11-17 15:35:00|38136.35|38136.35|38136.35|38136.35|38136.35|38136.35|38136.35|38136.35|0
1605627320000|2020-11-17 15:35:20|38143.62|38143.62|38150.9|38150.9|38150.9|38150.9|38143.62|38143.62|0
1605627330000|2020-11-17 15:35:30|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|0
1605627340000|2020-11-17 15:35:40|38150.9|38150.9|38150.9|38150.9|38150.9|38150.9|38150.9|38150.9|0
1605627350000|2020-11-17 15:35:50|38158.17|38158.17|38158.17|38158.17|38158.17|38158.17|38158.17|38158.17|0
1605627370000|2020-11-17 15:36:10|38150.9|38150.9|38150.9|38150.9|38150.9|38150.9|38150.9|38150.9|0
1605627380000|2020-11-17 15:36:20|38158.17|38158.17|38150.9|38150.9|38158.17|38158.17|38150.9|38150.9|0
1605627390000|2020-11-17 15:36:30|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|0
1605627410000|2020-11-17 15:36:50|38142.28|38142.28|38142.28|38142.28|38142.28|38142.28|38135.01|38135.01|0
1605627420000|2020-11-17 15:37:00|38143.62|38143.62|38150.9|38150.9|38150.9|38150.9|38143.62|38143.62|0
1605627430000|2020-11-17 15:37:10|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|38143.62|0
1605627470000|2020-11-17 15:37:50|38142.28|38142.28|38142.28|38142.28|38142.28|38142.28|38142.28|38142.28|0
1605627500000|2020-11-17 15:38:20|38149.56|38149.56|38149.56|38149.56|38149.56|38149.56|38149.56|38149.56|0
1605627520000|2020-11-17 15:38:40|38148.22|38148.22|38148.22|38148.22|38148.22|38148.22|38148.22|38148.22|0
1605627540000|2020-11-17 15:39:00|38147.81|38147.81|38142.56|38142.56|38149.84|38149.84|38135.29|38135.29|0
1605627550000|2020-11-17 15:39:10|38135.29|38135.29|38135.29|38135.29|38135.29|38135.29|38135.29|38135.29|0
1605627560000|2020-11-17 15:39:20|38128.01|38128.01|38126.68|38126.68|38128.01|38128.01|38126.68|38126.68|0
1605627570000|2020-11-17 15:39:30|38133.95|38133.95|38128.82|38128.82|38136.1|38136.1|38128.82|38128.82|0
1605627590000|2020-11-17 15:39:50|38136.1|38136.1|38143.37|38143.37|38143.37|38143.37|38136.1|38136.1|0
1605627600000|2020-11-17 15:40:00|38144.71|38144.71|38144.71|38144.71|38144.71|38144.71|38144.71|38144.71|0
1605627620000|2020-11-17 15:40:20|38151.98|38151.98|38151.98|38151.98|38151.98|38151.98|38151.98|38151.98|0
1605627630000|2020-11-17 15:40:30|38153.32|38153.32|38156|38156|38156|38156|38153.32|38153.32|0
1605627650000|2020-11-17 15:40:50|38163.27|38163.27|38164.61|38164.61|38164.61|38164.61|38163.27|38163.27|0
1605627660000|2020-11-17 15:41:00|38163.4|38163.4|38163.4|38163.4|38163.4|38163.4|38163.4|38163.4|0
1605627670000|2020-11-17 15:41:10|38170.67|38170.67|38170.67|38170.67|38170.67|38170.67|38170.67|38170.67|0
1605627680000|2020-11-17 15:41:20|38177.95|38177.95|38170.67|38170.67|38177.95|38177.95|38170.67|38170.67|0
1605627690000|2020-11-17 15:41:30|38163.4|38163.4|38170.67|38170.67|38170.67|38170.67|38163.4|38163.4|0
1605627710000|2020-11-17 15:41:50|38173.35|38173.35|38180.62|38180.62|38180.62|38180.62|38173.35|38173.35|0
1605627720000|2020-11-17 15:42:00|38181.96|38181.96|38184.51|38184.51|38184.51|38184.51|38181.96|38181.96|0
1605627760000|2020-11-17 15:42:40|38177.24|38177.24|38177.24|38177.24|38177.24|38177.24|38177.24|38177.24|0
1605627770000|2020-11-17 15:42:50|38169.97|38169.97|38169.97|38169.97|38169.97|38169.97|38169.97|38169.97|0
1605627780000|2020-11-17 15:43:00|38170.59|38170.59|38178.27|38178.27|38178.27|38178.27|38170.59|38170.59|0
1605627790000|2020-11-17 15:43:10|38185.55|38185.55|38185.55|38185.55|38185.55|38185.55|38185.55|38185.55|0
1605627800000|2020-11-17 15:43:20|38192.82|38192.82|38192.82|38192.82|38192.82|38192.82|38192.82|38192.82|0
1605627810000|2020-11-17 15:43:30|38194.16|38194.16|38201.43|38201.43|38201.43|38201.43|38194.16|38194.16|0
1605627820000|2020-11-17 15:43:40|38210.05|38210.05|38204.11|38204.11|38210.05|38210.05|38202.77|38202.77|0
1605627840000|2020-11-17 15:44:00|38202.77|38202.77|38210.05|38210.05|38210.05|38210.05|38202.77|38202.77|0
1605627850000|2020-11-17 15:44:10|38211.38|38211.38|38212.09|38212.09|38212.72|38212.72|38211.38|38211.38|0
1605627870000|2020-11-17 15:44:30|38219.37|38219.37|38220.71|38220.71|38220.71|38220.71|38219.37|38219.37|0
1605627890000|2020-11-17 15:44:50|38213.43|38213.43|38213.43|38213.43|38213.43|38213.43|38213.43|38213.43|0
1605627910000|2020-11-17 15:45:10|38220.71|38220.71|38227.98|38227.98|38227.98|38227.98|38220.71|38220.71|0
1605627920000|2020-11-17 15:45:20|38229.32|38229.32|38229.32|38229.32|38229.32|38229.32|38229.32|38229.32|0
1605627930000|2020-11-17 15:45:30|38222.05|38222.05|38222.05|38222.05|38222.05|38222.05|38222.05|38222.05|0
1605627940000|2020-11-17 15:45:40|38214.77|38214.77|38222.05|38222.05|38222.05|38222.05|38214.77|38214.77|0
1605627950000|2020-11-17 15:45:50|38220.71|38220.71|38220.71|38220.71|38220.71|38220.71|38220.71|38220.71|0
1605627960000|2020-11-17 15:46:00|38213.43|38213.43|38213.43|38213.43|38213.43|38213.43|38213.43|38213.43|0
1605627970000|2020-11-17 15:46:10|38212.09|38212.09|38212.09|38212.09|38212.09|38212.09|38212.09|38212.09|0
1605627980000|2020-11-17 15:46:20|38204.82|38204.82|38204.82|38204.82|38204.82|38204.82|38204.82|38204.82|0
1605627990000|2020-11-17 15:46:30|38206.16|38206.16|38213.43|38213.43|38213.43|38213.43|38206.16|38206.16|0
1605628010000|2020-11-17 15:46:50|38206.16|38206.16|38198.89|38198.89|38206.16|38206.16|38198.89|38198.89|0
1605628030000|2020-11-17 15:47:10|38191.61|38191.61|38191.61|38191.61|38191.61|38191.61|38191.61|38191.61|0
1605628050000|2020-11-17 15:47:30|38190.27|38190.27|38190.27|38190.27|38190.27|38190.27|38190.27|38190.27|0
1605628060000|2020-11-17 15:47:40|38197.55|38197.55|38197.55|38197.55|38197.55|38197.55|38197.55|38197.55|0
1605628070000|2020-11-17 15:47:50|38198.89|38198.89|38200.22|38200.22|38200.22|38200.22|38198.89|38198.89|0
1605628090000|2020-11-17 15:48:10|38192.95|38192.95|38185.68|38185.68|38192.95|38192.95|38185.68|38185.68|0
1605628110000|2020-11-17 15:48:30|38171.13|38171.13|38171.13|38171.13|38171.13|38171.13|38171.13|38171.13|0
1605628120000|2020-11-17 15:48:40|38168.45|38168.45|38168.45|38168.45|38168.45|38168.45|38168.45|38168.45|0
1605628130000|2020-11-17 15:48:50|38169.79|38169.79|38169.79|38169.79|38169.79|38169.79|38169.79|38169.79|0
1605628170000|2020-11-17 15:49:30|38168.45|38168.45|38169.79|38169.79|38169.79|38169.79|38168.45|38168.45|0
1605628180000|2020-11-17 15:49:40|38168.45|38168.45|38165.77|38165.77|38168.45|38168.45|38165.77|38165.77|0
1605628190000|2020-11-17 15:49:50|38164.16|38164.16|38164.16|38164.16|38164.16|38164.16|38164.16|38164.16|0
1605628200000|2020-11-17 15:50:00|38156.88|38156.88|38156.88|38156.88|38156.88|38156.88|38156.88|38156.88|0
1605628210000|2020-11-17 15:50:10|38149.61|38149.61|38146.93|38146.93|38149.61|38149.61|38146.93|38146.93|0
1605628220000|2020-11-17 15:50:20|38154.21|38154.21|38162.82|38162.82|38162.82|38162.82|38154.21|38154.21|0
1605628230000|2020-11-17 15:50:30|38161.48|38161.48|38161.48|38161.48|38161.48|38161.48|38161.48|38161.48|0
1605628240000|2020-11-17 15:50:40|38168.75|38168.75|38168.75|38168.75|38168.75|38168.75|38168.75|38168.75|0
1605628250000|2020-11-17 15:50:50|38176.03|38176.03|38176.03|38176.03|38176.03|38176.03|38176.03|38176.03|0
1605628260000|2020-11-17 15:51:00|38177.37|38177.37|38183.3|38183.3|38183.3|38183.3|38176.03|38176.03|0
1605628270000|2020-11-17 15:51:10|38185.98|38185.98|38187.32|38187.32|38187.32|38187.32|38185.98|38185.98|0
1605628290000|2020-11-17 15:51:30|38180.04|38180.04|38181.26|38181.26|38181.26|38181.26|38180.04|38180.04|0
1605628300000|2020-11-17 15:51:40|38188.53|38188.53|38188.53|38188.53|38188.53|38188.53|38188.53|38188.53|0
1605628320000|2020-11-17 15:52:00|38191.21|38191.21|38191.21|38191.21|38191.21|38191.21|38191.21|38191.21|0
1605628330000|2020-11-17 15:52:10|38183.93|38183.93|38186.61|38186.61|38186.61|38186.61|38183.93|38183.93|0
1605628350000|2020-11-17 15:52:30|38179.34|38179.34|38179.34|38179.34|38179.34|38179.34|38179.34|38179.34|0
1605628360000|2020-11-17 15:52:40|38186.61|38186.61|38193.88|38193.88|38193.88|38193.88|38186.61|38186.61|0
1605628380000|2020-11-17 15:53:00|38186.61|38186.61|38186.61|38186.61|38186.61|38186.61|38186.61|38186.61|0
1605628460000|2020-11-17 15:54:20|38187.95|38187.95|38187.95|38187.95|38187.95|38187.95|38187.95|38187.95|0
1605628470000|2020-11-17 15:54:30|38189.29|38189.29|38187.67|38187.67|38189.29|38189.29|38187.67|38187.67|0
1605628510000|2020-11-17 15:55:10|38194.94|38194.94|38194.94|38194.94|38194.94|38194.94|38194.94|38194.94|0
1605628540000|2020-11-17 15:55:40|38187.67|38187.67|38187.67|38187.67|38187.67|38187.67|38187.67|38187.67|0
1605628550000|2020-11-17 15:55:50|38194.94|38194.94|38194.94|38194.94|38194.94|38194.94|38194.94|38194.94|0
1605628580000|2020-11-17 15:56:20|38196.28|38196.28|38194.94|38194.94|38196.28|38196.28|38194.94|38194.94|0
1605628590000|2020-11-17 15:56:30|38187.67|38187.67|38187.67|38187.67|38187.67|38187.67|38187.67|38187.67|0
1605628600000|2020-11-17 15:56:40|38189.29|38189.29|38187.95|38187.95|38189.29|38189.29|38187.95|38187.95|0
1605628660000|2020-11-17 15:57:40|38195.22|38195.22|38195.22|38195.22|38195.22|38195.22|38195.22|38195.22|0
1605628680000|2020-11-17 15:58:00|38196.56|38196.56|38196.56|38196.56|38196.56|38196.56|38196.56|38196.56|0
1605628690000|2020-11-17 15:58:10|38197.9|38197.9|38197.9|38197.9|38197.9|38197.9|38197.9|38197.9|0
1605628700000|2020-11-17 15:58:20|38200.58|38200.58|38200.58|38200.58|38200.58|38200.58|38193.3|38193.3|0
1605628720000|2020-11-17 15:58:40|38200.98|38200.98|38200.98|38200.98|38200.98|38200.98|38200.98|38200.98|0
1605628740000|2020-11-17 15:59:00|38208.26|38208.26|38208.26|38208.26|38208.26|38208.26|38208.26|38208.26|0
1605628750000|2020-11-17 15:59:10|38206.92|38206.92|38206.92|38206.92|38206.92|38206.92|38206.92|38206.92|0
1605628760000|2020-11-17 15:59:20|38205.58|38205.58|38212.85|38212.85|38212.85|38212.85|38205.58|38205.58|0
1605628770000|2020-11-17 15:59:30|38205.58|38205.58|38212.85|38212.85|38212.85|38212.85|38205.58|38205.58|0
1605628790000|2020-11-17 15:59:50|38205.58|38205.58|38202.9|38202.9|38205.58|38205.58|38202.9|38202.9|0
1605628800000|2020-11-17 16:00:00|38210.18|38210.18|38226.06|38226.06|38226.06|38226.06|38210.18|38210.18|0
1605628810000|2020-11-17 16:00:10|38227.4|38227.4|38243.29|38243.29|38243.29|38243.29|38227.4|38227.4|0
1605628840000|2020-11-17 16:00:40|38250.56|38250.56|38259.17|38259.17|38259.17|38259.17|38250.56|38250.56|0
1605628850000|2020-11-17 16:00:50|38266.45|38266.45|38262.43|38262.43|38269.7|38269.7|38262.43|38262.43|0
1605628860000|2020-11-17 16:01:00|38255.16|38255.16|38255.16|38255.16|38255.16|38255.16|38255.16|38255.16|0
1605628870000|2020-11-17 16:01:10|38261.85|38261.85|38260.51|38260.51|38264.53|38264.53|38260.51|38260.51|0
1605628880000|2020-11-17 16:01:20|38261.85|38261.85|38261.85|38261.85|38261.85|38261.85|38261.85|38261.85|0
1605628910000|2020-11-17 16:01:50|38269.12|38269.12|38276.4|38276.4|38276.4|38276.4|38269.12|38269.12|0
1605628920000|2020-11-17 16:02:00|38277.74|38277.74|38286.35|38286.35|38286.35|38286.35|38277.74|38277.74|0
1605628930000|2020-11-17 16:02:10|38279.07|38279.07|38279.48|38279.48|38279.48|38279.48|38279.07|38279.07|0
1605628940000|2020-11-17 16:02:20|38283.52|38283.52|38284.74|38284.74|38284.74|38284.74|38283.52|38283.52|0
1605628950000|2020-11-17 16:02:30|38286.35|38286.35|38279.88|38279.88|38286.35|38286.35|38279.88|38279.88|0
1605628970000|2020-11-17 16:02:50|38278.55|38278.55|38278.55|38278.55|38278.55|38278.55|38278.55|38278.55|0
1605628990000|2020-11-17 16:03:10|38279.88|38279.88|38279.88|38279.88|38279.88|38279.88|38279.88|38279.88|0
1605629000000|2020-11-17 16:03:20|38280.69|38280.69|38280.69|38280.69|38280.69|38280.69|38280.69|38280.69|0
1605629020000|2020-11-17 16:03:40|38281.1|38281.1|38279.76|38279.76|38281.1|38281.1|38279.76|38279.76|0
1605629030000|2020-11-17 16:03:50|38279.35|38279.35|38279.35|38279.35|38279.35|38279.35|38279.35|38279.35|0
1605629040000|2020-11-17 16:04:00|38286.63|38286.63|38293.9|38293.9|38293.9|38293.9|38286.63|38286.63|0
1605629050000|2020-11-17 16:04:10|38295.24|38295.24|38287.97|38287.97|38295.24|38295.24|38287.97|38287.97|0
1605629060000|2020-11-17 16:04:20|38288.37|38288.37|38288.37|38288.37|38288.37|38288.37|38288.37|38288.37|0
1605629080000|2020-11-17 16:04:40|38287.03|38287.03|38287.03|38287.03|38287.03|38287.03|38287.03|38287.03|0
1605629090000|2020-11-17 16:04:50|38284.2|38284.2|38282.58|38282.58|38284.2|38284.2|38282.58|38282.58|0
1605629100000|2020-11-17 16:05:00|38282.99|38282.99|38280.56|38280.56|38284.61|38284.61|38280.56|38280.56|0
1605629110000|2020-11-17 16:05:10|38283.8|38283.8|38275.31|38275.31|38283.8|38283.8|38275.31|38275.31|0
1605629130000|2020-11-17 16:05:30|38272.48|38272.48|38271.67|38271.67|38272.48|38272.48|38270.46|38270.46|0
1605629140000|2020-11-17 16:05:40|38278.94|38278.94|38281.37|38281.37|38281.37|38281.37|38278.94|38278.94|0
1605629150000|2020-11-17 16:05:50|38295.92|38295.92|38294.71|38294.71|38295.92|38295.92|38294.71|38294.71|0
1605629160000|2020-11-17 16:06:00|38293.9|38293.9|38293.9|38293.9|38293.9|38293.9|38293.9|38293.9|0
1605629170000|2020-11-17 16:06:10|38295.51|38295.51|38294.3|38294.3|38295.51|38295.51|38294.3|38294.3|0
1605629190000|2020-11-17 16:06:30|38287.03|38287.03|38288.37|38288.37|38288.37|38288.37|38287.03|38287.03|0
1605629220000|2020-11-17 16:07:00|38287.56|38287.56|38290.23|38290.23|38290.23|38290.23|38287.56|38287.56|0
1605629230000|2020-11-17 16:07:10|38297.51|38297.51|38307.46|38307.46|38307.46|38307.46|38297.51|38297.51|0
1605629280000|2020-11-17 16:08:00|38308.8|38308.8|38309.43|38309.43|38309.43|38309.43|38308.8|38308.8|0
1605629310000|2020-11-17 16:08:30|38316.7|38316.7|38325.31|38325.31|38326.93|38326.93|38316.7|38316.7|0
1605629320000|2020-11-17 16:08:40|38326.93|38326.93|38341.88|38341.88|38341.88|38341.88|38326.93|38326.93|0
1605629330000|2020-11-17 16:08:50|38349.16|38349.16|38356.43|38356.43|38356.43|38356.43|38349.16|38349.16|0
1605629340000|2020-11-17 16:09:00|38349.16|38349.16|38347.82|38347.82|38349.16|38349.16|38347.82|38347.82|0
1605629360000|2020-11-17 16:09:20|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|0
1605629370000|2020-11-17 16:09:30|38341.88|38341.88|38343.5|38343.5|38343.5|38343.5|38341.88|38341.88|0
1605629380000|2020-11-17 16:09:40|38336.23|38336.23|38336.23|38336.23|38336.23|38336.23|38336.23|38336.23|0
1605629390000|2020-11-17 16:09:50|38337.56|38337.56|38337.56|38337.56|38337.56|38337.56|38337.56|38337.56|0
1605629440000|2020-11-17 16:10:40|38344.84|38344.84|38344.84|38344.84|38344.84|38344.84|38344.84|38344.84|0
1605629450000|2020-11-17 16:10:50|38352.11|38352.11|38352.11|38352.11|38352.11|38352.11|38352.11|38352.11|0
1605629460000|2020-11-17 16:11:00|38359.39|38359.39|38359.39|38359.39|38359.39|38359.39|38359.39|38359.39|0
1605629470000|2020-11-17 16:11:10|38360.72|38360.72|38353.45|38353.45|38360.72|38360.72|38353.45|38353.45|0
1605629490000|2020-11-17 16:11:30|38360.72|38360.72|38368|38368|38368|38368|38360.72|38360.72|0
1605629520000|2020-11-17 16:12:00|38369.34|38369.34|38369.34|38369.34|38369.34|38369.34|38369.34|38369.34|0
1605629550000|2020-11-17 16:12:30|38369.97|38369.97|38369.34|38369.34|38369.97|38369.97|38362.06|38362.06|0
1605629570000|2020-11-17 16:12:50|38376.61|38376.61|38376.61|38376.61|38376.61|38376.61|38376.61|38376.61|0
1605629620000|2020-11-17 16:13:40|38369.34|38369.34|38373.38|38373.38|38373.79|38373.79|38369.34|38369.34|0
1605629630000|2020-11-17 16:13:50|38380.65|38380.65|38373.38|38373.38|38380.65|38380.65|38373.38|38373.38|0
1605629640000|2020-11-17 16:14:00|38366.11|38366.11|38364.77|38364.77|38366.11|38366.11|38364.77|38364.77|0
1605629650000|2020-11-17 16:14:10|38366.11|38366.11|38367.32|38367.32|38367.32|38367.32|38366.11|38366.11|0
1605629660000|2020-11-17 16:14:20|38360.05|38360.05|38361.38|38361.38|38361.38|38361.38|38360.05|38360.05|0
1605629670000|2020-11-17 16:14:30|38368.66|38368.66|38368.66|38368.66|38368.66|38368.66|38368.66|38368.66|0
1605629700000|2020-11-17 16:15:00|38361.38|38361.38|38362.72|38362.72|38362.72|38362.72|38361.38|38361.38|0
1605629730000|2020-11-17 16:15:30|38355.45|38355.45|38348.18|38348.18|38355.45|38355.45|38348.18|38348.18|0
1605629780000|2020-11-17 16:16:20|38346.84|38346.84|38345.5|38345.5|38346.84|38346.84|38345.5|38345.5|0
1605629810000|2020-11-17 16:16:50|38352.77|38352.77|38352.77|38352.77|38352.77|38352.77|38352.77|38352.77|0
1605629820000|2020-11-17 16:17:00|38354.39|38354.39|38353.58|38353.58|38354.39|38354.39|38353.58|38353.58|0
1605629830000|2020-11-17 16:17:10|38354.92|38354.92|38354.92|38354.92|38354.92|38354.92|38354.92|38354.92|0
1605629900000|2020-11-17 16:18:20|38353.58|38353.58|38353.58|38353.58|38353.58|38353.58|38353.58|38353.58|0
1605629910000|2020-11-17 16:18:30|38346.31|38346.31|38346.31|38346.31|38346.31|38346.31|38346.31|38346.31|0
1605629930000|2020-11-17 16:18:50|38344.97|38344.97|38344.97|38344.97|38344.97|38344.97|38344.97|38344.97|0
1605629940000|2020-11-17 16:19:00|38352.24|38352.24|38352.24|38352.24|38352.24|38352.24|38352.24|38352.24|0
1605629950000|2020-11-17 16:19:10|38350.9|38350.9|38339.59|38339.59|38350.9|38350.9|38339.59|38339.59|0
1605629960000|2020-11-17 16:19:20|38340.92|38340.92|38337.69|38337.69|38340.92|38340.92|38337.69|38337.69|0
1605629970000|2020-11-17 16:19:30|38330.42|38330.42|38315.87|38315.87|38330.42|38330.42|38315.87|38315.87|0
1605629980000|2020-11-17 16:19:40|38301.32|38301.32|38301.32|38301.32|38301.32|38301.32|38301.32|38301.32|0
1605629990000|2020-11-17 16:19:50|38299.98|38299.98|38292.71|38292.71|38299.98|38299.98|38292.71|38292.71|0
1605630050000|2020-11-17 16:20:50|38293.52|38293.52|38293.52|38293.52|38293.52|38293.52|38293.52|38293.52|0
1605630070000|2020-11-17 16:21:10|38300.79|38300.79|38299.45|38299.45|38300.79|38300.79|38299.45|38299.45|0
1605630080000|2020-11-17 16:21:20|38298.82|38298.82|38291.55|38291.55|38298.82|38298.82|38291.55|38291.55|0
1605630090000|2020-11-17 16:21:30|38292.89|38292.89|38292.89|38292.89|38292.89|38292.89|38292.89|38292.89|0
1605630110000|2020-11-17 16:21:50|38291.55|38291.55|38291.55|38291.55|38291.95|38291.95|38291.55|38291.55|0
1605630160000|2020-11-17 16:22:40|38291.15|38291.15|38291.15|38291.15|38291.15|38291.15|38291.15|38291.15|0
1605630170000|2020-11-17 16:22:50|38289.81|38289.81|38304.35|38304.35|38304.35|38304.35|38289.81|38289.81|0
1605630180000|2020-11-17 16:23:00|38305.69|38305.69|38305.69|38305.69|38305.69|38305.69|38305.69|38305.69|0
1605630200000|2020-11-17 16:23:20|38312.97|38312.97|38312.97|38312.97|38312.97|38312.97|38312.97|38312.97|0
1605630220000|2020-11-17 16:23:40|38320.24|38320.24|38318.9|38318.9|38320.24|38320.24|38318.9|38318.9|0
1605630230000|2020-11-17 16:23:50|38311.63|38311.63|38304.35|38304.35|38311.63|38311.63|38304.35|38304.35|0
1605630240000|2020-11-17 16:24:00|38297.08|38297.08|38297.08|38297.08|38297.08|38297.08|38297.08|38297.08|0
1605630250000|2020-11-17 16:24:10|38304.35|38304.35|38304.35|38304.35|38304.35|38304.35|38304.35|38304.35|0
1605630260000|2020-11-17 16:24:20|38302.74|38302.74|38300.31|38300.31|38302.74|38302.74|38300.31|38300.31|0
1605630270000|2020-11-17 16:24:30|38298.97|38298.97|38298.97|38298.97|38298.97|38298.97|38298.97|38298.97|0
1605630290000|2020-11-17 16:24:50|38297.63|38297.63|38300.87|38300.87|38300.87|38300.87|38297.63|38297.63|0
1605630300000|2020-11-17 16:25:00|38299.53|38299.53|38299.53|38299.53|38299.53|38299.53|38299.53|38299.53|0
1605630310000|2020-11-17 16:25:10|38300.87|38300.87|38308.14|38308.14|38308.14|38308.14|38300.87|38300.87|0
1605630320000|2020-11-17 16:25:20|38300.87|38300.87|38301.43|38301.43|38304.1|38304.1|38300.87|38300.87|0
1605630330000|2020-11-17 16:25:30|38308.7|38308.7|38306.27|38306.27|38308.7|38308.7|38306.27|38306.27|0
1605630340000|2020-11-17 16:25:40|38307.61|38307.61|38306.27|38306.27|38307.61|38307.61|38306.27|38306.27|0
1605630350000|2020-11-17 16:25:50|38304.94|38304.94|38304.94|38304.94|38304.94|38304.94|38304.94|38304.94|0
1605630360000|2020-11-17 16:26:00|38306.27|38306.27|38306.27|38306.27|38306.27|38306.27|38306.27|38306.27|0
1605630370000|2020-11-17 16:26:10|38299|38299|38299|38299|38299|38299|38299|38299|0
1605630380000|2020-11-17 16:26:20|38306.27|38306.27|38306.27|38306.27|38306.27|38306.27|38306.27|38306.27|0
1605630390000|2020-11-17 16:26:30|38307.61|38307.61|38307.61|38307.61|38307.61|38307.61|38307.61|38307.61|0
1605630430000|2020-11-17 16:27:10|38300.34|38300.34|38300.34|38300.34|38300.34|38300.34|38300.34|38300.34|0
1605630440000|2020-11-17 16:27:20|38307.61|38307.61|38301.68|38301.68|38307.61|38307.61|38300.34|38300.34|0
1605630450000|2020-11-17 16:27:30|38294.4|38294.4|38295.74|38295.74|38295.74|38295.74|38294.4|38294.4|0
1605630470000|2020-11-17 16:27:50|38281.19|38281.19|38281.19|38281.19|38281.19|38281.19|38281.19|38281.19|0
1605630480000|2020-11-17 16:28:00|38288.47|38288.47|38288.47|38288.47|38288.47|38288.47|38288.47|38288.47|0
1605630490000|2020-11-17 16:28:10|38287.13|38287.13|38287.13|38287.13|38287.13|38287.13|38287.13|38287.13|0
1605630500000|2020-11-17 16:28:20|38285.79|38285.79|38285.79|38285.79|38285.79|38285.79|38285.79|38285.79|0
1605630510000|2020-11-17 16:28:30|38287.41|38287.41|38281.47|38281.47|38288.75|38288.75|38281.47|38281.47|0
1605630520000|2020-11-17 16:28:40|38282.1|38282.1|38282.1|38282.1|38282.1|38282.1|38282.1|38282.1|0
1605630550000|2020-11-17 16:29:10|38283.44|38283.44|38276.17|38276.17|38283.44|38283.44|38276.17|38276.17|0
1605630560000|2020-11-17 16:29:20|38277.5|38277.5|38277.5|38277.5|38277.5|38277.5|38277.5|38277.5|0
1605630570000|2020-11-17 16:29:30|38284.78|38284.78|38284.78|38284.78|38284.78|38284.78|38277.5|38277.5|0
1605630580000|2020-11-17 16:29:40|38277.5|38277.5|38284.78|38284.78|38284.78|38284.78|38270.23|38270.23|0
1605630590000|2020-11-17 16:29:50|38292.05|38292.05|38295.29|38295.29|38296.63|38296.63|38292.05|38292.05|0
1605687310000|2020-11-18 08:15:10|37865.05|37865.05|37865.05|37865.05|37865.05|37865.05|37865.05|37865.05|0
1605687320000|2020-11-18 08:15:20|37872.32|37872.32|37899.5|37899.5|37899.5|37899.5|37872.32|37872.32|0
1605687330000|2020-11-18 08:15:30|37900.84|37900.84|37893.57|37893.57|37900.84|37900.84|37893.57|37893.57|0
1605687350000|2020-11-18 08:15:50|37900.84|37900.84|37900.84|37900.84|37900.84|37900.84|37900.84|37900.84|0
1605687370000|2020-11-18 08:16:10|37904.86|37904.86|37912.13|37912.13|37912.13|37912.13|37904.86|37904.86|0
1605687380000|2020-11-18 08:16:20|37919.4|37919.4|37919.4|37919.4|37919.4|37919.4|37919.4|37919.4|0
1605687390000|2020-11-18 08:16:30|37926.68|37926.68|37926.68|37926.68|37926.68|37926.68|37926.68|37926.68|0
1605687410000|2020-11-18 08:16:50|37919.4|37919.4|37897.58|37897.58|37919.4|37919.4|37897.58|37897.58|0
1605687420000|2020-11-18 08:17:00|37898.92|37898.92|37884.37|37884.37|37898.92|37898.92|37884.37|37884.37|0
1605687430000|2020-11-18 08:17:10|37891.65|37891.65|37897.58|37897.58|37897.58|37897.58|37890.31|37890.31|0
1605687450000|2020-11-18 08:17:30|37904.86|37904.86|37912.13|37912.13|37912.13|37912.13|37904.86|37904.86|0
1605687460000|2020-11-18 08:17:40|37919.4|37919.4|37926.68|37926.68|37926.68|37926.68|37919.4|37919.4|0
1605687470000|2020-11-18 08:17:50|37912.13|37912.13|37912.13|37912.13|37912.13|37912.13|37912.13|37912.13|0
1605687490000|2020-11-18 08:18:10|37919.4|37919.4|37926.68|37926.68|37926.68|37926.68|37919.4|37919.4|0
1605687500000|2020-11-18 08:18:20|37941.22|37941.22|37941.22|37941.22|37941.22|37941.22|37941.22|37941.22|0
1605687520000|2020-11-18 08:18:40|37943.9|37943.9|37943.9|37943.9|37943.9|37943.9|37943.9|37943.9|0
1605687530000|2020-11-18 08:18:50|37949.26|37949.26|37949.26|37949.26|37949.26|37949.26|37949.26|37949.26|0
1605687540000|2020-11-18 08:19:00|37956.53|37956.53|37956.53|37956.53|37956.53|37956.53|37956.53|37956.53|0
1605687560000|2020-11-18 08:19:20|37941.98|37941.98|37934.71|37934.71|37941.98|37941.98|37934.71|37934.71|0
1605687580000|2020-11-18 08:19:40|37927.43|37927.43|37927.43|37927.43|37927.43|37927.43|37927.43|37927.43|0
1605687600000|2020-11-18 08:20:00|37920.16|37920.16|37927.43|37927.43|37927.43|37927.43|37920.16|37920.16|0
1605687620000|2020-11-18 08:20:20|37934.71|37934.71|37949.26|37949.26|37949.26|37949.26|37934.71|37934.71|0
1605687640000|2020-11-18 08:20:40|37963.8|37963.8|37977.19|37977.19|37977.19|37977.19|37963.8|37963.8|0
1605687650000|2020-11-18 08:20:50|37981.21|37981.21|37995.75|37995.75|37995.75|37995.75|37981.21|37981.21|0
1605687660000|2020-11-18 08:21:00|37988.48|37988.48|37981.21|37981.21|37988.48|37988.48|37981.21|37981.21|0
1605687680000|2020-11-18 08:21:20|37988.48|37988.48|37995.75|37995.75|37995.75|37995.75|37988.48|37988.48|0
1605687690000|2020-11-18 08:21:30|37988.48|37988.48|37981.21|37981.21|37988.48|37988.48|37981.21|37981.21|0
1605687700000|2020-11-18 08:21:40|37975.85|37975.85|37975.85|37975.85|37975.85|37975.85|37975.85|37975.85|0
1605687720000|2020-11-18 08:22:00|37968.58|37968.58|37968.58|37968.58|37968.58|37968.58|37968.58|37968.58|0
1605687740000|2020-11-18 08:22:20|37954.03|37954.03|37946.76|37946.76|37954.03|37954.03|37946.76|37946.76|0
1605687750000|2020-11-18 08:22:30|37954.03|37954.03|37950.77|37950.77|37954.03|37954.03|37946.76|37946.76|0
1605687760000|2020-11-18 08:22:40|37952.11|37952.11|37959.38|37959.38|37959.38|37959.38|37952.11|37952.11|0
1605687770000|2020-11-18 08:22:50|37973.93|37973.93|37973.93|37973.93|37973.93|37973.93|37973.93|37973.93|0
1605687800000|2020-11-18 08:23:20|37981.21|37981.21|37988.48|37988.48|37988.48|37988.48|37981.21|37981.21|0
1605687810000|2020-11-18 08:23:30|38003.03|38003.03|38003.03|38003.03|38003.03|38003.03|38003.03|38003.03|0
1605687840000|2020-11-18 08:24:00|38007.04|38007.04|38012.98|38012.98|38020.25|38020.25|38004.37|38004.37|0
1605687850000|2020-11-18 08:24:10|37998.43|37998.43|37998.43|37998.43|37998.43|37998.43|37998.43|37998.43|0
1605687860000|2020-11-18 08:24:20|38012.98|38012.98|38012.98|38012.98|38012.98|38012.98|38012.98|38012.98|0
1605687880000|2020-11-18 08:24:40|37998.43|37998.43|37998.43|37998.43|37998.43|37998.43|37998.43|37998.43|0
1605687910000|2020-11-18 08:25:10|38005.71|38005.71|38005.71|38005.71|38005.71|38005.71|38005.71|38005.71|0
1605687920000|2020-11-18 08:25:20|38003.03|38003.03|38003.03|38003.03|38003.03|38003.03|38003.03|38003.03|0
1605687930000|2020-11-18 08:25:30|38018.8|38018.8|38026.48|38026.48|38026.48|38026.48|38016.37|38016.37|0
1605687940000|2020-11-18 08:25:40|38033.75|38033.75|38033.75|38033.75|38033.75|38033.75|38033.75|38033.75|0
1605687950000|2020-11-18 08:25:50|38032.41|38032.41|38031.6|38031.6|38032.41|38032.41|38031.6|38031.6|0
1605687960000|2020-11-18 08:26:00|38036.96|38036.96|38044.23|38044.23|38044.23|38044.23|38036.96|38036.96|0
1605687970000|2020-11-18 08:26:10|38046.25|38046.25|38046.25|38046.25|38046.25|38046.25|38046.25|38046.25|0
1605687980000|2020-11-18 08:26:20|38048.93|38048.93|38034.38|38034.38|38048.93|38048.93|38034.38|38034.38|0
1605688010000|2020-11-18 08:26:50|38041.66|38041.66|38048.93|38048.93|38048.93|38048.93|38041.66|38041.66|0
1605688020000|2020-11-18 08:27:00|38056.2|38056.2|38056.2|38056.2|38056.2|38056.2|38056.2|38056.2|0
1605688030000|2020-11-18 08:27:10|38057.54|38057.54|38057.54|38057.54|38057.54|38057.54|38057.54|38057.54|0
1605688040000|2020-11-18 08:27:20|38058.88|38058.88|38073.43|38073.43|38073.43|38073.43|38058.88|38058.88|0
1605688050000|2020-11-18 08:27:30|38066.15|38066.15|38077.44|38077.44|38077.44|38077.44|38066.15|38066.15|0
1605688060000|2020-11-18 08:27:40|38070.17|38070.17|38062.9|38062.9|38070.17|38070.17|38062.9|38062.9|0
1605688080000|2020-11-18 08:28:00|38055.62|38055.62|38055.62|38055.62|38055.62|38055.62|38055.62|38055.62|0
1605688090000|2020-11-18 08:28:10|38056.43|38056.43|38056.43|38056.43|38056.43|38056.43|38056.43|38056.43|0
1605688100000|2020-11-18 08:28:20|38078.25|38078.25|38075.58|38075.58|38078.25|38078.25|38075.58|38075.58|0
1605688110000|2020-11-18 08:28:30|38068.3|38068.3|38066.96|38066.96|38068.3|38068.3|38066.96|38066.96|0
1605688120000|2020-11-18 08:28:40|38068.3|38068.3|38075.58|38075.58|38075.58|38075.58|38068.3|38068.3|0
1605688140000|2020-11-18 08:29:00|38090.12|38090.12|38090.12|38090.12|38090.12|38090.12|38090.12|38090.12|0
1605688150000|2020-11-18 08:29:10|38075.58|38075.58|38070.22|38070.22|38075.58|38075.58|38070.22|38070.22|0
1605688160000|2020-11-18 08:29:20|38062.95|38062.95|38062.95|38062.95|38062.95|38062.95|38062.95|38062.95|0
1605688180000|2020-11-18 08:29:40|38068.61|38068.61|38068.61|38068.61|38068.61|38068.61|38068.61|38068.61|0
1605688190000|2020-11-18 08:29:50|38066.18|38066.18|38066.18|38066.18|38066.18|38066.18|38066.18|38066.18|0
1605688220000|2020-11-18 08:30:20|38058.91|38058.91|38052.22|38052.22|38058.91|38058.91|38052.22|38052.22|0
1605688240000|2020-11-18 08:30:40|38050.88|38050.88|38058.15|38058.15|38058.15|38058.15|38050.88|38050.88|0
1605688250000|2020-11-18 08:30:50|38065.42|38065.42|38065.42|38065.42|38065.42|38065.42|38065.42|38065.42|0
1605688260000|2020-11-18 08:31:00|38068.1|38068.1|38072.12|38072.12|38072.12|38072.12|38068.1|38068.1|0
1605688270000|2020-11-18 08:31:10|38070.78|38070.78|38071.59|38071.59|38071.59|38071.59|38070.78|38070.78|0
1605688280000|2020-11-18 08:31:20|38064.31|38064.31|38057.04|38057.04|38064.31|38064.31|38057.04|38057.04|0
1605688300000|2020-11-18 08:31:40|38049.77|38049.77|38049.77|38049.77|38049.77|38049.77|38049.77|38049.77|0
1605688320000|2020-11-18 08:32:00|38047.09|38047.09|38047.09|38047.09|38047.09|38047.09|38047.09|38047.09|0
1605688370000|2020-11-18 08:32:50|38045.2|38045.2|38047.88|38047.88|38047.88|38047.88|38045.2|38045.2|0
1605688380000|2020-11-18 08:33:00|38049.22|38049.22|38056.49|38056.49|38056.49|38056.49|38049.22|38049.22|0
1605688390000|2020-11-18 08:33:10|38063.77|38063.77|38063.77|38063.77|38063.77|38063.77|38063.77|38063.77|0
1605688400000|2020-11-18 08:33:20|38065.11|38065.11|38066.45|38066.45|38067.78|38067.78|38065.11|38065.11|0
1605688440000|2020-11-18 08:34:00|38073.72|38073.72|38073.72|38073.72|38073.72|38073.72|38073.72|38073.72|0
1605688460000|2020-11-18 08:34:20|38080.99|38080.99|38088.27|38088.27|38088.27|38088.27|38080.99|38080.99|0
1605688470000|2020-11-18 08:34:30|38080.99|38080.99|38078.32|38078.32|38080.99|38080.99|38078.32|38078.32|0
1605688500000|2020-11-18 08:35:00|38071.04|38071.04|38063.77|38063.77|38071.04|38071.04|38063.77|38063.77|0
1605688510000|2020-11-18 08:35:10|38071.04|38071.04|38078.32|38078.32|38078.32|38078.32|38071.04|38071.04|0
1605688520000|2020-11-18 08:35:20|38085.59|38085.59|38085.59|38085.59|38085.59|38085.59|38085.59|38085.59|0
1605688530000|2020-11-18 08:35:30|38086.93|38086.93|38086.93|38086.93|38086.93|38086.93|38086.93|38086.93|0
1605688580000|2020-11-18 08:36:20|38088.27|38088.27|38089.61|38089.61|38089.61|38089.61|38088.27|38088.27|0
1605688590000|2020-11-18 08:36:30|38082.33|38082.33|38082.33|38082.33|38082.33|38082.33|38082.33|38082.33|0
1605688600000|2020-11-18 08:36:40|38083.67|38083.67|38067.78|38067.78|38083.67|38083.67|38067.78|38067.78|0
1605688620000|2020-11-18 08:37:00|38075.06|38075.06|38075.06|38075.06|38075.06|38075.06|38075.06|38075.06|0
1605688630000|2020-11-18 08:37:10|38089.61|38089.61|38089.61|38089.61|38089.61|38089.61|38089.61|38089.61|0
1605688640000|2020-11-18 08:37:20|38091.49|38091.49|38084.22|38084.22|38091.49|38091.49|38084.22|38084.22|0
1605688670000|2020-11-18 08:37:50|38085.55|38085.55|38085.55|38085.55|38085.55|38085.55|38085.55|38085.55|0
1605688680000|2020-11-18 08:38:00|38100.1|38100.1|38100.1|38100.1|38100.1|38100.1|38100.1|38100.1|0
1605688690000|2020-11-18 08:38:10|38101.44|38101.44|38101.44|38101.44|38101.44|38101.44|38101.44|38101.44|0
1605688730000|2020-11-18 08:38:50|38094.17|38094.17|38094.17|38094.17|38094.17|38094.17|38094.17|38094.17|0
1605688740000|2020-11-18 08:39:00|38079.62|38079.62|38078.28|38078.28|38079.62|38079.62|38078.28|38078.28|0
1605688760000|2020-11-18 08:39:20|38085.55|38085.55|38085.55|38085.55|38085.55|38085.55|38085.55|38085.55|0
1605688770000|2020-11-18 08:39:30|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|0
1605688800000|2020-11-18 08:40:00|38095.51|38095.51|38095.51|38095.51|38095.51|38095.51|38095.51|38095.51|0
1605688810000|2020-11-18 08:40:10|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|0
1605688830000|2020-11-18 08:40:30|38089.57|38089.57|38089.57|38089.57|38089.57|38089.57|38089.57|38089.57|0
1605688850000|2020-11-18 08:40:50|38096.84|38096.84|38096.84|38096.84|38096.84|38096.84|38096.84|38096.84|0
1605688860000|2020-11-18 08:41:00|38094.17|38094.17|38094.17|38094.17|38094.17|38094.17|38094.17|38094.17|0
1605688880000|2020-11-18 08:41:20|38108.72|38108.72|38108.72|38108.72|38108.72|38108.72|38108.72|38108.72|0
1605688890000|2020-11-18 08:41:30|38115.99|38115.99|38108.72|38108.72|38115.99|38115.99|38108.72|38108.72|0
1605688900000|2020-11-18 08:41:40|38101.44|38101.44|38094.17|38094.17|38101.44|38101.44|38094.17|38094.17|0
1605688910000|2020-11-18 08:41:50|38086.89|38086.89|38086.89|38086.89|38086.89|38086.89|38086.89|38086.89|0
1605688950000|2020-11-18 08:42:30|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|38088.23|0
1605688980000|2020-11-18 08:43:00|38095.51|38095.51|38096.84|38096.84|38096.84|38096.84|38095.51|38095.51|0
1605689010000|2020-11-18 08:43:30|38089.57|38089.57|38089.57|38089.57|38089.57|38089.57|38089.57|38089.57|0
1605689020000|2020-11-18 08:43:40|38082.3|38082.3|38082.3|38082.3|38082.3|38082.3|38082.3|38082.3|0
1605689050000|2020-11-18 08:44:10|38096.84|38096.84|38098.18|38098.18|38098.18|38098.18|38096.84|38096.84|0
1605689060000|2020-11-18 08:44:20|38105.46|38105.46|38105.46|38105.46|38105.46|38105.46|38105.46|38105.46|0
1605689090000|2020-11-18 08:44:50|38112.73|38112.73|38114.07|38114.07|38114.07|38114.07|38112.73|38112.73|0
1605689100000|2020-11-18 08:45:00|38118.09|38118.09|38125.36|38125.36|38132.63|38132.63|38118.09|38118.09|0
1605689110000|2020-11-18 08:45:10|38115.41|38115.41|38122.68|38122.68|38122.68|38122.68|38115.41|38115.41|0
1605689130000|2020-11-18 08:45:30|38121.34|38121.34|38114.07|38114.07|38121.34|38121.34|38114.07|38114.07|0
1605689140000|2020-11-18 08:45:40|38111.39|38111.39|38111.39|38111.39|38111.39|38111.39|38111.39|38111.39|0
1605689150000|2020-11-18 08:45:50|38118.67|38118.67|38117.33|38117.33|38118.67|38118.67|38117.33|38117.33|0
1605689170000|2020-11-18 08:46:10|38124.6|38124.6|38124.6|38124.6|38124.6|38124.6|38124.6|38124.6|0
1605689180000|2020-11-18 08:46:20|38131.88|38131.88|38131.88|38131.88|38131.88|38131.88|38131.88|38131.88|0
1605689190000|2020-11-18 08:46:30|38139.15|38139.15|38139.15|38139.15|38139.15|38139.15|38139.15|38139.15|0
1605689220000|2020-11-18 08:47:00|38146.42|38146.42|38146.42|38146.42|38153.7|38153.7|38146.42|38146.42|0
1605689290000|2020-11-18 08:48:10|38153.7|38153.7|38153.7|38153.7|38153.7|38153.7|38153.7|38153.7|0
1605689310000|2020-11-18 08:48:30|38160.97|38160.97|38160.97|38160.97|38160.97|38160.97|38160.97|38160.97|0
1605689320000|2020-11-18 08:48:40|38168.24|38168.24|38174.18|38174.18|38175.52|38175.52|38168.24|38168.24|0
1605689350000|2020-11-18 08:49:10|38181.45|38181.45|38181.45|38181.45|38181.45|38181.45|38181.45|38181.45|0
1605689370000|2020-11-18 08:49:30|38166.91|38166.91|38166.91|38166.91|38166.91|38166.91|38166.91|38166.91|0
1605689380000|2020-11-18 08:49:40|38181.45|38181.45|38180.12|38180.12|38181.45|38181.45|38180.12|38180.12|0
1605689390000|2020-11-18 08:49:50|38194.66|38194.66|38194.66|38194.66|38194.66|38194.66|38194.66|38194.66|0
1605689400000|2020-11-18 08:50:00|38196|38196|38197.34|38197.34|38198.68|38198.68|38196|38196|0
1605689410000|2020-11-18 08:50:10|38196|38196|38196|38196|38196|38196|38196|38196|0
1605689420000|2020-11-18 08:50:20|38194.66|38194.66|38201.94|38201.94|38201.94|38201.94|38194.66|38194.66|0
1605689470000|2020-11-18 08:51:10|38216.48|38216.48|38216.48|38216.48|38216.48|38216.48|38216.48|38216.48|0
1605689490000|2020-11-18 08:51:30|38223.76|38223.76|38226.44|38226.44|38226.44|38226.44|38223.76|38223.76|0
1605689500000|2020-11-18 08:51:40|38225.1|38225.1|38225.1|38225.1|38225.1|38225.1|38225.1|38225.1|0
1605689510000|2020-11-18 08:51:50|38232.37|38232.37|38239.64|38239.64|38239.64|38239.64|38232.37|38232.37|0
1605689520000|2020-11-18 08:52:00|38240.98|38240.98|38233.71|38233.71|38240.98|38240.98|38233.71|38233.71|0
1605689550000|2020-11-18 08:52:30|38235.05|38235.05|38243.66|38243.66|38243.66|38243.66|38235.05|38235.05|0
1605689570000|2020-11-18 08:52:50|38236.39|38236.39|38229.11|38229.11|38236.39|38236.39|38229.11|38229.11|0
1605689590000|2020-11-18 08:53:10|38221.84|38221.84|38221.84|38221.84|38221.84|38221.84|38221.84|38221.84|0
1605689620000|2020-11-18 08:53:40|38229.11|38229.11|38229.11|38229.11|38229.11|38229.11|38229.11|38229.11|0
1605689640000|2020-11-18 08:54:00|38236.39|38236.39|38243.66|38243.66|38243.66|38243.66|38236.39|38236.39|0
1605689650000|2020-11-18 08:54:10|38236.39|38236.39|38237.64|38237.64|38237.64|38237.64|38236.39|38236.39|0
1605689670000|2020-11-18 08:54:30|38236.3|38236.3|38236.3|38236.3|38236.3|38236.3|38236.3|38236.3|0
1605689690000|2020-11-18 08:54:50|38229.03|38229.03|38221.76|38221.76|38229.03|38229.03|38221.76|38221.76|0
1605689700000|2020-11-18 08:55:00|38214.48|38214.48|38214.48|38214.48|38214.48|38214.48|38214.48|38214.48|0
1605689760000|2020-11-18 08:56:00|38207.21|38207.21|38207.21|38207.21|38207.21|38207.21|38207.21|38207.21|0
1605689800000|2020-11-18 08:56:40|38199.94|38199.94|38199.94|38199.94|38199.94|38199.94|38199.94|38199.94|0
1605689830000|2020-11-18 08:57:10|38192.66|38192.66|38185.39|38185.39|38192.66|38192.66|38185.39|38185.39|0
1605689860000|2020-11-18 08:57:40|38192.66|38192.66|38189.98|38189.98|38192.66|38192.66|38189.98|38189.98|0
1605689870000|2020-11-18 08:57:50|38187.31|38187.31|38183.29|38183.29|38187.31|38187.31|38183.29|38183.29|0
1605689880000|2020-11-18 08:58:00|38184.1|38184.1|38185.44|38185.44|38185.44|38185.44|38184.1|38184.1|0
1605689890000|2020-11-18 08:58:10|38192.71|38192.71|38192.71|38192.71|38192.71|38192.71|38192.71|38192.71|0
1605689900000|2020-11-18 08:58:20|38191.37|38191.37|38191.37|38191.37|38191.37|38191.37|38191.37|38191.37|0
1605689910000|2020-11-18 08:58:30|38188.7|38188.7|38181.42|38181.42|38188.7|38188.7|38181.42|38181.42|0
1605689950000|2020-11-18 08:59:10|38174.15|38174.15|38174.15|38174.15|38174.15|38174.15|38174.15|38174.15|0
1605689960000|2020-11-18 08:59:20|38166.87|38166.87|38159.6|38159.6|38166.87|38166.87|38159.6|38159.6|0
1605689980000|2020-11-18 08:59:40|38156.92|38156.92|38156.92|38156.92|38156.92|38156.92|38156.92|38156.92|0
1605689990000|2020-11-18 08:59:50|38155.58|38155.58|38155.58|38155.58|38155.58|38155.58|38155.58|38155.58|0
1605690000000|2020-11-18 09:00:00|38162.86|38162.86|38162.86|38162.86|38162.86|38162.86|38162.86|38162.86|0
1605690020000|2020-11-18 09:00:20|38170.13|38170.13|38170.13|38170.13|38170.13|38170.13|38170.13|38170.13|0
1605690030000|2020-11-18 09:00:30|38162.86|38162.86|38162.86|38162.86|38162.86|38162.86|38162.86|38162.86|0
1605690050000|2020-11-18 09:00:50|38155.58|38155.58|38155.58|38155.58|38155.58|38155.58|38155.58|38155.58|0
1605690060000|2020-11-18 09:01:00|38148.31|38148.31|38142.96|38142.96|38148.31|38148.31|38142.96|38142.96|0
1605690070000|2020-11-18 09:01:10|38135.68|38135.68|38135.68|38135.68|38135.68|38135.68|38135.68|38135.68|0
1605690080000|2020-11-18 09:01:20|38134.34|38134.34|38134.34|38134.34|38135.68|38135.68|38134.34|38134.34|0
1605690090000|2020-11-18 09:01:30|38133.01|38133.01|38133.01|38133.01|38133.01|38133.01|38133.01|38133.01|0
1605690110000|2020-11-18 09:01:50|38125.73|38125.73|38125.73|38125.73|38125.73|38125.73|38125.73|38125.73|0
1605690120000|2020-11-18 09:02:00|38133.01|38133.01|38133.01|38133.01|38133.01|38133.01|38133.01|38133.01|0
1605690140000|2020-11-18 09:02:20|38131.67|38131.67|38131.67|38131.67|38131.67|38131.67|38131.67|38131.67|0
1605690160000|2020-11-18 09:02:40|38128.99|38128.99|38128.99|38128.99|38128.99|38128.99|38128.99|38128.99|0
1605690200000|2020-11-18 09:03:20|38121.72|38121.72|38121.72|38121.72|38121.72|38121.72|38121.72|38121.72|0
1605690210000|2020-11-18 09:03:30|38120.38|38120.38|38120.38|38120.38|38120.38|38120.38|38120.38|38120.38|0
1605690220000|2020-11-18 09:03:40|38127.65|38127.65|38127.65|38127.65|38127.65|38127.65|38127.65|38127.65|0
1605690240000|2020-11-18 09:04:00|38128.99|38128.99|38128.99|38128.99|38128.99|38128.99|38128.99|38128.99|0
1605690250000|2020-11-18 09:04:10|38121.72|38121.72|38121.72|38121.72|38121.72|38121.72|38121.72|38121.72|0
1605690260000|2020-11-18 09:04:20|38124.39|38124.39|38096.64|38096.64|38125.73|38125.73|38096.64|38096.64|0
1605690270000|2020-11-18 09:04:30|38097.97|38097.97|38105.25|38105.25|38105.25|38105.25|38097.97|38097.97|0
1605690320000|2020-11-18 09:05:20|38101.23|38101.23|38101.23|38101.23|38101.23|38101.23|38101.23|38101.23|0
1605690340000|2020-11-18 09:05:40|38093.96|38093.96|38093.96|38093.96|38093.96|38093.96|38093.96|38093.96|0
1605690360000|2020-11-18 09:06:00|38086.68|38086.68|38078.07|38078.07|38086.68|38086.68|38078.07|38078.07|0
1605690370000|2020-11-18 09:06:10|38080.75|38080.75|38080.75|38080.75|38080.75|38080.75|38080.75|38080.75|0
1605690380000|2020-11-18 09:06:20|38088.02|38088.02|38097.97|38097.97|38097.97|38097.97|38088.02|38088.02|0
1605690390000|2020-11-18 09:06:30|38093.96|38093.96|38095.3|38095.3|38095.3|38095.3|38093.96|38093.96|0
1605690400000|2020-11-18 09:06:40|38102.57|38102.57|38102.57|38102.57|38102.57|38102.57|38102.57|38102.57|0
1605690410000|2020-11-18 09:06:50|38109.85|38109.85|38109.85|38109.85|38109.85|38109.85|38109.85|38109.85|0
1605690430000|2020-11-18 09:07:10|38107.17|38107.17|38107.17|38107.17|38107.17|38107.17|38107.17|38107.17|0
1605690440000|2020-11-18 09:07:20|38099.89|38099.89|38095.88|38095.88|38099.89|38099.89|38095.88|38095.88|0
1605690450000|2020-11-18 09:07:30|38093.2|38093.2|38087.27|38087.27|38093.2|38093.2|38085.93|38085.93|0
1605690460000|2020-11-18 09:07:40|38079.99|38079.99|38079.99|38079.99|38079.99|38079.99|38079.99|38079.99|0
1605690470000|2020-11-18 09:07:50|38077.31|38077.31|38071.38|38071.38|38078.65|38078.65|38071.38|38071.38|0
1605690520000|2020-11-18 09:08:40|38068.7|38068.7|38068.7|38068.7|38068.7|38068.7|38068.7|38068.7|0
1605690540000|2020-11-18 09:09:00|38066.02|38066.02|38066.02|38066.02|38066.02|38066.02|38066.02|38066.02|0
1605690560000|2020-11-18 09:09:20|38068.7|38068.7|38068.7|38068.7|38068.7|38068.7|38068.7|38068.7|0
1605690580000|2020-11-18 09:09:40|38070.04|38070.04|38062.77|38062.77|38070.04|38070.04|38062.77|38062.77|0
1605690590000|2020-11-18 09:09:50|38055.49|38055.49|38059.51|38059.51|38059.51|38059.51|38055.49|38055.49|0
1605690610000|2020-11-18 09:10:10|38066.78|38066.78|38066.78|38066.78|38066.78|38066.78|38066.78|38066.78|0
1605690640000|2020-11-18 09:10:40|38059.51|38059.51|38056.25|38056.25|38059.51|38059.51|38052.23|38052.23|0
1605690650000|2020-11-18 09:10:50|38048.98|38048.98|38048.98|38048.98|38048.98|38048.98|38048.98|38048.98|0
1605690660000|2020-11-18 09:11:00|38050.32|38050.32|38049.91|38049.91|38050.32|38050.32|38049.91|38049.91|0
1605690680000|2020-11-18 09:11:20|38053.93|38053.93|38052.59|38052.59|38053.93|38053.93|38052.59|38052.59|0
1605690700000|2020-11-18 09:11:40|38067.14|38067.14|38067.14|38067.14|38067.14|38067.14|38067.14|38067.14|0
1605690720000|2020-11-18 09:12:00|38059.86|38059.86|38052.59|38052.59|38059.86|38059.86|38052.59|38052.59|0
1605690730000|2020-11-18 09:12:10|38049.91|38049.91|38049.91|38049.91|38049.91|38049.91|38049.91|38049.91|0
1605690740000|2020-11-18 09:12:20|38048.57|38048.57|38048.57|38048.57|38048.57|38048.57|38048.57|38048.57|0
1605690780000|2020-11-18 09:13:00|38041.3|38041.3|38040.67|38040.67|38041.3|38041.3|38040.67|38040.67|0
1605690790000|2020-11-18 09:13:10|38033.4|38033.4|38032.06|38032.06|38033.4|38033.4|38032.06|38032.06|0
1605690800000|2020-11-18 09:13:20|38024.78|38024.78|38024.78|38024.78|38024.78|38024.78|38024.78|38024.78|0
1605690810000|2020-11-18 09:13:30|38017.51|38017.51|38017.51|38017.51|38017.51|38017.51|38017.51|38017.51|0
1605690840000|2020-11-18 09:14:00|38032.06|38032.06|38017.51|38017.51|38032.06|38032.06|38017.51|38017.51|0
1605690860000|2020-11-18 09:14:20|38016.7|38016.7|38016.7|38016.7|38016.7|38016.7|38016.7|38016.7|0
1605690870000|2020-11-18 09:14:30|38002.15|38002.15|37994.88|37994.88|38002.15|38002.15|37994.88|37994.88|0
1605690880000|2020-11-18 09:14:40|38002.15|38002.15|38002.15|38002.15|38002.15|38002.15|38002.15|38002.15|0
1605690910000|2020-11-18 09:15:10|37987.61|37987.61|37987.61|37987.61|37987.61|37987.61|37987.61|37987.61|0
1605690960000|2020-11-18 09:16:00|37980.33|37980.33|37980.33|37980.33|37980.33|37980.33|37980.33|37980.33|0
1605690980000|2020-11-18 09:16:20|37973.06|37973.06|37965.78|37965.78|37973.06|37973.06|37965.78|37965.78|0
1605691000000|2020-11-18 09:16:40|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|0
1605691020000|2020-11-18 09:17:00|37980.33|37980.33|37994.88|37994.88|37994.88|37994.88|37980.33|37980.33|0
1605691030000|2020-11-18 09:17:10|38002.15|38002.15|38014.02|38014.02|38014.02|38014.02|38002.15|38002.15|0
1605691070000|2020-11-18 09:17:50|38006.75|38006.75|37992.2|37992.2|38006.75|38006.75|37992.2|37992.2|0
1605691090000|2020-11-18 09:18:10|37989.53|37989.53|37989.53|37989.53|37989.53|37989.53|37989.53|37989.53|0
1605691100000|2020-11-18 09:18:20|37990.86|37990.86|37990.86|37990.86|37990.86|37990.86|37990.86|37990.86|0
1605691110000|2020-11-18 09:18:30|38012.69|38012.69|38012.69|38012.69|38012.69|38012.69|38012.69|38012.69|0
1605691150000|2020-11-18 09:19:10|38005.41|38005.41|38005.41|38005.41|38005.41|38005.41|38005.41|38005.41|0
1605691210000|2020-11-18 09:20:10|37998.14|37998.14|37998.14|37998.14|37998.14|37998.14|37998.14|37998.14|0
1605691240000|2020-11-18 09:20:40|37999.48|37999.48|37999.48|37999.48|37999.48|37999.48|37999.48|37999.48|0
1605691260000|2020-11-18 09:21:00|38000.82|38000.82|38015.36|38015.36|38015.36|38015.36|38000.82|38000.82|0
1605691270000|2020-11-18 09:21:10|38022.64|38022.64|38022.64|38022.64|38022.64|38022.64|38022.64|38022.64|0
1605691280000|2020-11-18 09:21:20|38015.36|38015.36|38008.09|38008.09|38015.36|38015.36|38008.09|38008.09|0
1605691290000|2020-11-18 09:21:30|38000.82|38000.82|38000.82|38000.82|38000.82|38000.82|38000.82|38000.82|0
1605691330000|2020-11-18 09:22:10|38002.15|38002.15|38002.15|38002.15|38002.15|38002.15|38002.15|38002.15|0
1605691370000|2020-11-18 09:22:50|37994.88|37994.88|37994.88|37994.88|37994.88|37994.88|37994.88|37994.88|0
1605691400000|2020-11-18 09:23:20|37993.54|37993.54|37989.53|37989.53|37993.54|37993.54|37989.53|37989.53|0
1605691420000|2020-11-18 09:23:40|37982.25|37982.25|37982.25|37982.25|37982.25|37982.25|37982.25|37982.25|0
1605691450000|2020-11-18 09:24:10|37974.98|37974.98|37973.64|37973.64|37974.98|37974.98|37973.64|37973.64|0
1605691460000|2020-11-18 09:24:20|37966.37|37966.37|37966.37|37966.37|37966.37|37966.37|37966.37|37966.37|0
1605691470000|2020-11-18 09:24:30|37959.09|37959.09|37959.09|37959.09|37959.09|37959.09|37959.09|37959.09|0
1605691480000|2020-11-18 09:24:40|37961.77|37961.77|37965.78|37965.78|37965.78|37965.78|37961.77|37961.77|0
1605691510000|2020-11-18 09:25:10|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|0
1605691520000|2020-11-18 09:25:20|37974.4|37974.4|37975.74|37975.74|37975.74|37975.74|37974.4|37974.4|0
1605691530000|2020-11-18 09:25:30|37968.46|37968.46|37968.46|37968.46|37968.46|37968.46|37968.46|37968.46|0
1605691540000|2020-11-18 09:25:40|37975.74|37975.74|37975.74|37975.74|37975.74|37975.74|37975.74|37975.74|0
1605691560000|2020-11-18 09:26:00|37974.4|37974.4|37974.4|37974.4|37974.4|37974.4|37974.4|37974.4|0
1605691570000|2020-11-18 09:26:10|37981.67|37981.67|37981.67|37981.67|37981.67|37981.67|37981.67|37981.67|0
1605691580000|2020-11-18 09:26:20|37988.94|37988.94|37988.94|37988.94|37988.94|37988.94|37988.94|37988.94|0
1605691610000|2020-11-18 09:26:50|37974.4|37974.4|37974.4|37974.4|37974.4|37974.4|37974.4|37974.4|0
1605691620000|2020-11-18 09:27:00|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|37973.06|0
1605691650000|2020-11-18 09:27:30|37980.33|37980.33|37980.33|37980.33|37980.33|37980.33|37980.33|37980.33|0
1605691660000|2020-11-18 09:27:40|37978.99|37978.99|37978.99|37978.99|37978.99|37978.99|37978.99|37978.99|0
1605691670000|2020-11-18 09:27:50|37964.45|37964.45|37949.9|37949.9|37964.45|37964.45|37949.9|37949.9|0
1605691690000|2020-11-18 09:28:10|37957.17|37957.17|37957.17|37957.17|37957.17|37957.17|37957.17|37957.17|0
1605691700000|2020-11-18 09:28:20|37958.51|37958.51|37958.51|37958.51|37958.51|37958.51|37958.51|37958.51|0
1605691730000|2020-11-18 09:28:50|37951.24|37951.24|37958.51|37958.51|37958.51|37958.51|37951.24|37951.24|0
1605691750000|2020-11-18 09:29:10|37965.78|37965.78|37965.78|37965.78|37965.78|37965.78|37965.78|37965.78|0
1605691770000|2020-11-18 09:29:30|37964.45|37964.45|37949.9|37949.9|37964.45|37964.45|37949.9|37949.9|0
1605691800000|2020-11-18 09:30:00|37951.24|37951.24|37952.58|37952.58|37952.58|37952.58|37951.24|37951.24|0
1605691810000|2020-11-18 09:30:10|37945.3|37945.3|37943.96|37943.96|37945.3|37945.3|37943.96|37943.96|0
1605691830000|2020-11-18 09:30:30|37951.24|37951.24|37951.24|37951.24|37951.24|37951.24|37951.24|37951.24|0
1605691840000|2020-11-18 09:30:40|37943.96|37943.96|37935.35|37935.35|37943.96|37943.96|37935.35|37935.35|0
1605691860000|2020-11-18 09:31:00|37936.69|37936.69|37937.5|37937.5|37937.5|37937.5|37936.69|37936.69|0
1605691870000|2020-11-18 09:31:10|37936.69|37936.69|37936.69|37936.69|37936.69|37936.69|37936.69|37936.69|0
1605691880000|2020-11-18 09:31:20|37943.96|37943.96|37943.96|37943.96|37943.96|37943.96|37943.96|37943.96|0
1605691900000|2020-11-18 09:31:40|37951.24|37951.24|37958.51|37958.51|37958.51|37958.51|37951.24|37951.24|0
1605691970000|2020-11-18 09:32:50|37957.17|37957.17|37957.17|37957.17|37957.17|37957.17|37957.17|37957.17|0
1605691990000|2020-11-18 09:33:10|37964.45|37964.45|37964.45|37964.45|37964.45|37964.45|37964.45|37964.45|0
1605692000000|2020-11-18 09:33:20|37971.72|37971.72|37971.72|37971.72|37971.72|37971.72|37971.72|37971.72|0
1605692030000|2020-11-18 09:33:50|37970.38|37970.38|37969.04|37969.04|37970.38|37970.38|37969.04|37969.04|0
1605692040000|2020-11-18 09:34:00|37976.32|37976.32|37983.59|37983.59|37983.59|37983.59|37976.32|37976.32|0
1605692070000|2020-11-18 09:34:30|37990.86|37990.86|37990.86|37990.86|37990.86|37990.86|37990.86|37990.86|0
1605692080000|2020-11-18 09:34:40|37983.59|37983.59|37983.59|37983.59|37983.59|37983.59|37983.59|37983.59|0
1605692100000|2020-11-18 09:35:00|37990.86|37990.86|37990.46|37990.46|37990.86|37990.86|37990.46|37990.46|0
1605692110000|2020-11-18 09:35:10|37997.73|37997.73|37997.73|37997.73|37997.73|37997.73|37997.73|37997.73|0
1605692150000|2020-11-18 09:35:50|38012.28|38012.28|38012.28|38012.28|38012.28|38012.28|38012.28|38012.28|0
1605692160000|2020-11-18 09:36:00|38013.62|38013.62|38014.96|38014.96|38014.96|38014.96|38013.62|38013.62|0
1605692170000|2020-11-18 09:36:10|38016.3|38016.3|38016.3|38016.3|38016.3|38016.3|38016.3|38016.3|0
1605692210000|2020-11-18 09:36:50|38017.64|38017.64|38017.64|38017.64|38017.64|38017.64|38017.64|38017.64|0
1605692220000|2020-11-18 09:37:00|38016.3|38016.3|38017.64|38017.64|38017.64|38017.64|38016.3|38016.3|0
1605692230000|2020-11-18 09:37:10|38024.91|38024.91|38017.64|38017.64|38024.91|38024.91|38017.64|38017.64|0
1605692240000|2020-11-18 09:37:20|38020.31|38020.31|38020.31|38020.31|38020.31|38020.31|38020.31|38020.31|0
1605692270000|2020-11-18 09:37:50|38018.97|38018.97|38018.97|38018.97|38018.97|38018.97|38018.97|38018.97|0
1605692330000|2020-11-18 09:38:50|38026.25|38026.25|38026.25|38026.25|38026.25|38026.25|38026.25|38026.25|0
1605692350000|2020-11-18 09:39:10|38033.52|38033.52|38033.52|38033.52|38033.52|38033.52|38033.52|38033.52|0
1605692360000|2020-11-18 09:39:20|38026.25|38026.25|38026.25|38026.25|38026.25|38026.25|38026.25|38026.25|0
1605692370000|2020-11-18 09:39:30|38018.97|38018.97|38018.97|38018.97|38018.97|38018.97|38018.97|38018.97|0
1605692390000|2020-11-18 09:39:50|38017.64|38017.64|38014.38|38014.38|38017.64|38017.64|38010.36|38010.36|0
1605692420000|2020-11-18 09:40:20|38007.1|38007.1|38009.78|38009.78|38009.78|38009.78|38007.1|38007.1|0
1605692460000|2020-11-18 09:41:00|38012.46|38012.46|38005.18|38005.18|38012.46|38012.46|38005.18|38005.18|0
1605692490000|2020-11-18 09:41:30|38012.46|38012.46|38012.46|38012.46|38012.46|38012.46|38012.46|38012.46|0
1605692520000|2020-11-18 09:42:00|38013.8|38013.8|38012.46|38012.46|38013.8|38013.8|38012.46|38012.46|0
1605692530000|2020-11-18 09:42:10|38011.12|38011.12|38011.12|38011.12|38011.12|38011.12|38011.12|38011.12|0
1605692540000|2020-11-18 09:42:20|38008.44|38008.44|38007.1|38007.1|38008.44|38008.44|38007.1|38007.1|0
1605692580000|2020-11-18 09:43:00|38005.77|38005.77|38005.77|38005.77|38005.77|38005.77|38005.77|38005.77|0
1605692610000|2020-11-18 09:43:30|38006.17|38006.17|38006.17|38006.17|38006.17|38006.17|38006.17|38006.17|0
1605692640000|2020-11-18 09:44:00|38007.51|38007.51|38007.51|38007.51|38007.51|38007.51|38007.51|38007.51|0
1605692650000|2020-11-18 09:44:10|38008.85|38008.85|38011.52|38011.52|38011.52|38011.52|38008.85|38008.85|0
1605692660000|2020-11-18 09:44:20|38012.86|38012.86|38012.86|38012.86|38012.86|38012.86|38012.86|38012.86|0
1605692670000|2020-11-18 09:44:30|38011.52|38011.52|38011.52|38011.52|38011.52|38011.52|38011.52|38011.52|0
1605692680000|2020-11-18 09:44:40|38018.8|38018.8|38033.35|38033.35|38033.35|38033.35|38018.8|38018.8|0
1605692700000|2020-11-18 09:45:00|38040.62|38040.62|38040.62|38040.62|38040.62|38040.62|38040.62|38040.62|0
1605692730000|2020-11-18 09:45:30|38041.96|38041.96|38050.57|38050.57|38050.57|38050.57|38041.96|38041.96|0
1605692750000|2020-11-18 09:45:50|38051.91|38051.91|38051.91|38051.91|38051.91|38051.91|38051.91|38051.91|0
1605692780000|2020-11-18 09:46:20|38047.89|38047.89|38040.62|38040.62|38047.89|38047.89|38040.62|38040.62|0
1605692790000|2020-11-18 09:46:30|38033.35|38033.35|38033.35|38033.35|38040.62|38040.62|38033.35|38033.35|0
1605692810000|2020-11-18 09:46:50|38047.89|38047.89|38047.89|38047.89|38047.89|38047.89|38047.89|38047.89|0
1605692820000|2020-11-18 09:47:00|38055.17|38055.17|38055.17|38055.17|38055.17|38055.17|38055.17|38055.17|0
1605692830000|2020-11-18 09:47:10|38062.44|38062.44|38062.44|38062.44|38062.44|38062.44|38062.44|38062.44|0
1605692840000|2020-11-18 09:47:20|38063.78|38063.78|38063.78|38063.78|38063.78|38063.78|38063.78|38063.78|0
1605692890000|2020-11-18 09:48:10|38062.44|38062.44|38062.44|38062.44|38062.44|38062.44|38062.44|38062.44|0
1605692900000|2020-11-18 09:48:20|38061.1|38061.1|38059.76|38059.76|38061.1|38061.1|38059.76|38059.76|0
1605692930000|2020-11-18 09:48:50|38060.17|38060.17|38060.17|38060.17|38060.17|38060.17|38060.17|38060.17|0
1605692940000|2020-11-18 09:49:00|38052.89|38052.89|38037.94|38037.94|38052.89|38052.89|38037.94|38037.94|0
1605692960000|2020-11-18 09:49:20|38039.28|38039.28|38040.62|38040.62|38040.62|38040.62|38039.28|38039.28|0
1605692970000|2020-11-18 09:49:30|38037.94|38037.94|38037.94|38037.94|38037.94|38037.94|38037.94|38037.94|0
1605692980000|2020-11-18 09:49:40|38036.6|38036.6|38035.27|38035.27|38036.6|38036.6|38035.27|38035.27|0
1605693000000|2020-11-18 09:50:00|38033.93|38033.93|38035.27|38035.27|38035.27|38035.27|38033.93|38033.93|0
1605693010000|2020-11-18 09:50:10|38042.54|38042.54|38042.54|38042.54|38042.54|38042.54|38042.54|38042.54|0
1605693020000|2020-11-18 09:50:20|38043.75|38043.75|38042.13|38042.13|38043.75|38043.75|38042.13|38042.13|0
1605693030000|2020-11-18 09:50:30|38043.47|38043.47|38046.15|38046.15|38046.15|38046.15|38043.47|38043.47|0
1605693050000|2020-11-18 09:50:50|38054.76|38054.76|38057.44|38057.44|38057.44|38057.44|38054.76|38054.76|0
1605693060000|2020-11-18 09:51:00|38056.1|38056.1|38054.76|38054.76|38056.1|38056.1|38054.76|38054.76|0
1605693080000|2020-11-18 09:51:20|38062.04|38062.04|38058.02|38058.02|38062.04|38062.04|38058.02|38058.02|0
1605693100000|2020-11-18 09:51:40|38050.75|38050.75|38050.75|38050.75|38050.75|38050.75|38050.75|38050.75|0
1605693120000|2020-11-18 09:52:00|38059.36|38059.36|38059.36|38059.36|38059.36|38059.36|38059.36|38059.36|0
1605693130000|2020-11-18 09:52:10|38067.97|38067.97|38067.97|38067.97|38067.97|38067.97|38067.97|38067.97|0
1605693150000|2020-11-18 09:52:30|38069.31|38069.31|38069.31|38069.31|38070.65|38070.65|38069.31|38069.31|0
1605693170000|2020-11-18 09:52:50|38083.86|38083.86|38083.86|38083.86|38083.86|38083.86|38083.86|38083.86|0
1605693180000|2020-11-18 09:53:00|38091.13|38091.13|38099.74|38099.74|38099.74|38099.74|38091.13|38091.13|0
1605693190000|2020-11-18 09:53:10|38092.47|38092.47|38092.47|38092.47|38092.47|38092.47|38092.47|38092.47|0
1605693200000|2020-11-18 09:53:20|38085.2|38085.2|38085.2|38085.2|38085.2|38085.2|38085.2|38085.2|0
1605693210000|2020-11-18 09:53:30|38083.86|38083.86|38083.86|38083.86|38083.86|38083.86|38083.86|38083.86|0
1605693240000|2020-11-18 09:54:00|38091.13|38091.13|38091.13|38091.13|38091.13|38091.13|38091.13|38091.13|0
1605693250000|2020-11-18 09:54:10|38098.41|38098.41|38098.41|38098.41|38098.41|38098.41|38098.41|38098.41|0
1605693270000|2020-11-18 09:54:30|38105.68|38105.68|38112.95|38112.95|38112.95|38112.95|38105.68|38105.68|0
1605693280000|2020-11-18 09:54:40|38111.62|38111.62|38103|38103|38111.62|38111.62|38103|38103|0
1605693290000|2020-11-18 09:54:50|38100.33|38100.33|38100.33|38100.33|38100.33|38100.33|38100.33|38100.33|0
1605693300000|2020-11-18 09:55:00|38107.6|38107.6|38107.6|38107.6|38107.6|38107.6|38107.6|38107.6|0
1605693310000|2020-11-18 09:55:10|38108.94|38108.94|38108.94|38108.94|38108.94|38108.94|38108.94|38108.94|0
1605693330000|2020-11-18 09:55:30|38110.96|38110.96|38103.69|38103.69|38110.96|38110.96|38103.69|38103.69|0
1605693340000|2020-11-18 09:55:40|38096.41|38096.41|38093.73|38093.73|38096.41|38096.41|38093.73|38093.73|0
1605693350000|2020-11-18 09:55:50|38086.46|38086.46|38086.46|38086.46|38086.46|38086.46|38086.46|38086.46|0
1605693390000|2020-11-18 09:56:30|38085.12|38085.12|38085.12|38085.12|38085.12|38085.12|38085.12|38085.12|0
1605693470000|2020-11-18 09:57:50|38083.78|38083.78|38081.36|38081.36|38083.78|38083.78|38081.36|38081.36|0
1605693490000|2020-11-18 09:58:10|38074.08|38074.08|38074.08|38074.08|38074.08|38074.08|38074.08|38074.08|0
1605693510000|2020-11-18 09:58:30|38072.75|38072.75|38072.75|38072.75|38072.75|38072.75|38072.75|38072.75|0
1605693520000|2020-11-18 09:58:40|38065.47|38065.47|38065.47|38065.47|38065.47|38065.47|38065.47|38065.47|0
1605693550000|2020-11-18 09:59:10|38080.02|38080.02|38080.02|38080.02|38080.02|38080.02|38080.02|38080.02|0
1605693560000|2020-11-18 09:59:20|38087.29|38087.29|38087.29|38087.29|38087.29|38087.29|38087.29|38087.29|0
1605693580000|2020-11-18 09:59:40|38094.57|38094.57|38101.84|38101.84|38101.84|38101.84|38094.57|38094.57|0
1605693610000|2020-11-18 10:00:10|38109.11|38109.11|38107.78|38107.78|38109.11|38109.11|38107.78|38107.78|0
1605693620000|2020-11-18 10:00:20|38115.05|38115.05|38115.05|38115.05|38115.05|38115.05|38115.05|38115.05|0
1605693630000|2020-11-18 10:00:30|38107.78|38107.78|38107.78|38107.78|38107.78|38107.78|38107.78|38107.78|0
1605693640000|2020-11-18 10:00:40|38110.45|38110.45|38110.45|38110.45|38110.45|38110.45|38110.45|38110.45|0
1605693660000|2020-11-18 10:01:00|38132.27|38132.27|38132.27|38132.27|38132.27|38132.27|38132.27|38132.27|0
1605693670000|2020-11-18 10:01:10|38133.61|38133.61|38125|38125|38133.61|38133.61|38125|38125|0
1605693680000|2020-11-18 10:01:20|38117.73|38117.73|38117.73|38117.73|38117.73|38117.73|38117.73|38117.73|0
1605693690000|2020-11-18 10:01:30|38103.18|38103.18|38117.73|38117.73|38117.73|38117.73|38103.18|38103.18|0
1605693700000|2020-11-18 10:01:40|38120.4|38120.4|38120.4|38120.4|38120.4|38120.4|38120.4|38120.4|0
1605693710000|2020-11-18 10:01:50|38127.68|38127.68|38127.68|38127.68|38127.68|38127.68|38127.68|38127.68|0
1605693740000|2020-11-18 10:02:20|38134.95|38134.95|38134.95|38134.95|38134.95|38134.95|38134.95|38134.95|0
1605693750000|2020-11-18 10:02:30|38140.31|38140.31|38140.31|38140.31|38140.31|38140.31|38140.31|38140.31|0
1605693760000|2020-11-18 10:02:40|38125.76|38125.76|38125.76|38125.76|38125.76|38125.76|38125.76|38125.76|0
1605693770000|2020-11-18 10:02:50|38127.1|38127.1|38141.65|38141.65|38141.65|38141.65|38127.1|38127.1|0
1605693790000|2020-11-18 10:03:10|38134.37|38134.37|38134.37|38134.37|38134.37|38134.37|38134.37|38134.37|0
1605693800000|2020-11-18 10:03:20|38133.03|38133.03|38131.69|38131.69|38133.03|38133.03|38131.69|38131.69|0
1605693820000|2020-11-18 10:03:40|38130.36|38130.36|38131.69|38131.69|38131.69|38131.69|38130.36|38130.36|0
1605693830000|2020-11-18 10:03:50|38124.42|38124.42|38123.08|38123.08|38124.42|38124.42|38123.08|38123.08|0
1605693840000|2020-11-18 10:04:00|38124.42|38124.42|38124.42|38124.42|38124.42|38124.42|38124.42|38124.42|0
1605693850000|2020-11-18 10:04:10|38131.69|38131.69|38131.69|38131.69|38131.69|38131.69|38131.69|38131.69|0
1605693860000|2020-11-18 10:04:20|38134.52|38134.52|38134.52|38134.52|38134.52|38134.52|38134.52|38134.52|0
1605693910000|2020-11-18 10:05:10|38135.86|38135.86|38135.86|38135.86|38135.86|38135.86|38135.86|38135.86|0
1605693940000|2020-11-18 10:05:40|38137.2|38137.2|38137.2|38137.2|38137.2|38137.2|38137.2|38137.2|0
1605693970000|2020-11-18 10:06:10|38129.93|38129.93|38129.93|38129.93|38129.93|38129.93|38129.93|38129.93|0
1605693980000|2020-11-18 10:06:20|38131.27|38131.27|38138.54|38138.54|38138.54|38138.54|38131.27|38131.27|0
1605693990000|2020-11-18 10:06:30|38131.27|38131.27|38138.54|38138.54|38138.54|38138.54|38131.27|38131.27|0
1605694010000|2020-11-18 10:06:50|38145.81|38145.81|38145.81|38145.81|38145.81|38145.81|38145.81|38145.81|0
1605694020000|2020-11-18 10:07:00|38144.48|38144.48|38137.2|38137.2|38144.48|38144.48|38137.2|38137.2|0
1605694070000|2020-11-18 10:07:50|38151.75|38151.75|38151.75|38151.75|38151.75|38151.75|38144.48|38144.48|0
1605694110000|2020-11-18 10:08:30|38137.2|38137.2|38137.2|38137.2|38137.2|38137.2|38137.2|38137.2|0
1605694140000|2020-11-18 10:09:00|38129.93|38129.93|38129.93|38129.93|38129.93|38129.93|38129.93|38129.93|0
1605694150000|2020-11-18 10:09:10|38131.27|38131.27|38131.27|38131.27|38131.27|38131.27|38131.27|38131.27|0
1605694180000|2020-11-18 10:09:40|38132.61|38132.61|38133.94|38133.94|38133.94|38133.94|38132.61|38132.61|0
1605694190000|2020-11-18 10:09:50|38126.67|38126.67|38126.67|38126.67|38126.67|38126.67|38126.67|38126.67|0
1605694240000|2020-11-18 10:10:40|38129.35|38129.35|38130.69|38130.69|38130.69|38130.69|38129.35|38129.35|0
1605694250000|2020-11-18 10:10:50|38137.96|38137.96|38147.91|38147.91|38147.91|38147.91|38137.96|38137.96|0
1605694260000|2020-11-18 10:11:00|38162.46|38162.46|38162.46|38162.46|38162.46|38162.46|38162.46|38162.46|0
1605694270000|2020-11-18 10:11:10|38166.47|38166.47|38166.47|38166.47|38166.47|38166.47|38166.47|38166.47|0
1605694280000|2020-11-18 10:11:20|38169.15|38169.15|38169.15|38169.15|38170.49|38170.49|38169.15|38169.15|0
1605694290000|2020-11-18 10:11:30|38170.49|38170.49|38170.49|38170.49|38170.49|38170.49|38170.49|38170.49|0
1605694300000|2020-11-18 10:11:40|38171.83|38171.83|38171.83|38171.83|38173.17|38173.17|38171.83|38171.83|0
1605694320000|2020-11-18 10:12:00|38174.51|38174.51|38174.51|38174.51|38174.51|38174.51|38174.51|38174.51|0
1605694330000|2020-11-18 10:12:10|38167.23|38167.23|38167.23|38167.23|38167.23|38167.23|38167.23|38167.23|0
1605694360000|2020-11-18 10:12:40|38174.51|38174.51|38174.51|38174.51|38174.51|38174.51|38174.51|38174.51|0
1605694370000|2020-11-18 10:12:50|38175.84|38175.84|38161.3|38161.3|38175.84|38175.84|38161.3|38161.3|0
1605694380000|2020-11-18 10:13:00|38168.57|38168.57|38175.84|38175.84|38175.84|38175.84|38168.57|38168.57|0
1605694390000|2020-11-18 10:13:10|38177.18|38177.18|38177.18|38177.18|38177.18|38177.18|38177.18|38177.18|0
1605694410000|2020-11-18 10:13:30|38178.52|38178.52|38178.52|38178.52|38178.52|38178.52|38178.52|38178.52|0
1605694420000|2020-11-18 10:13:40|38171.25|38171.25|38171.25|38171.25|38171.25|38171.25|38171.25|38171.25|0
1605694440000|2020-11-18 10:14:00|38163.97|38163.97|38162.64|38162.64|38163.97|38163.97|38155.36|38155.36|0
1605694450000|2020-11-18 10:14:10|38169.91|38169.91|38175.57|38175.57|38177.18|38177.18|38169.91|38169.91|0
1605694460000|2020-11-18 10:14:20|38161.02|38161.02|38185.52|38185.52|38185.52|38185.52|38161.02|38161.02|0
1605694470000|2020-11-18 10:14:30|38192.79|38192.79|38192.79|38192.79|38200.06|38200.06|38192.79|38192.79|0
1605694480000|2020-11-18 10:14:40|38185.52|38185.52|38192.79|38192.79|38192.79|38192.79|38185.52|38185.52|0
1605694490000|2020-11-18 10:14:50|38195.47|38195.47|38194.13|38194.13|38195.47|38195.47|38186.86|38186.86|0
1605694500000|2020-11-18 10:15:00|38192.79|38192.79|38192.79|38192.79|38192.79|38192.79|38192.79|38192.79|0
1605694520000|2020-11-18 10:15:20|38185.52|38185.52|38185.52|38185.52|38185.52|38185.52|38185.52|38185.52|0
1605694540000|2020-11-18 10:15:40|38184.18|38184.18|38176.9|38176.9|38184.18|38184.18|38176.9|38176.9|0
1605694570000|2020-11-18 10:16:10|38175.57|38175.57|38165.61|38165.61|38175.57|38175.57|38165.61|38165.61|0
1605694600000|2020-11-18 10:16:40|38172.89|38172.89|38172.89|38172.89|38172.89|38172.89|38172.89|38172.89|0
1605694620000|2020-11-18 10:17:00|38165.61|38165.61|38172.89|38172.89|38172.89|38172.89|38158.34|38158.34|0
1605694630000|2020-11-18 10:17:10|38180.16|38180.16|38177.49|38177.49|38180.16|38180.16|38177.49|38177.49|0
1605694650000|2020-11-18 10:17:30|38170.21|38170.21|38170.21|38170.21|38170.21|38170.21|38170.21|38170.21|0
1605694660000|2020-11-18 10:17:40|38168.87|38168.87|38167.53|38167.53|38168.87|38168.87|38167.53|38167.53|0
1605694720000|2020-11-18 10:18:40|38174.81|38174.81|38174.81|38174.81|38174.81|38174.81|38174.81|38174.81|0
1605694730000|2020-11-18 10:18:50|38172.13|38172.13|38172.13|38172.13|38172.13|38172.13|38172.13|38172.13|0
1605694740000|2020-11-18 10:19:00|38164.86|38164.86|38164.86|38164.86|38164.86|38164.86|38164.86|38164.86|0
1605694770000|2020-11-18 10:19:30|38162.18|38162.18|38162.18|38162.18|38162.18|38162.18|38162.18|38162.18|0
1605694790000|2020-11-18 10:19:50|38154.91|38154.91|38154.91|38154.91|38154.91|38154.91|38154.91|38154.91|0
1605694800000|2020-11-18 10:20:00|38153.57|38153.57|38152.23|38152.23|38153.57|38153.57|38152.23|38152.23|0
1605694830000|2020-11-18 10:20:30|38159.5|38159.5|38166.78|38166.78|38166.78|38166.78|38159.5|38159.5|0
1605694870000|2020-11-18 10:21:10|38174.05|38174.05|38176.88|38176.88|38176.88|38176.88|38174.05|38174.05|0
1605694890000|2020-11-18 10:21:30|38169.61|38169.61|38169.61|38169.61|38169.61|38169.61|38169.61|38169.61|0
1605694940000|2020-11-18 10:22:20|38172.28|38172.28|38170.95|38170.95|38172.28|38172.28|38170.95|38170.95|0
1605694960000|2020-11-18 10:22:40|38169.61|38169.61|38165.59|38165.59|38169.61|38169.61|38165.59|38165.59|0
1605694970000|2020-11-18 10:22:50|38164.25|38164.25|38164.25|38164.25|38164.25|38164.25|38164.25|38164.25|0
1605695000000|2020-11-18 10:23:20|38171.53|38171.53|38171.53|38171.53|38171.53|38171.53|38171.53|38171.53|0
1605695020000|2020-11-18 10:23:40|38178.8|38178.8|38178.8|38178.8|38178.8|38178.8|38178.8|38178.8|0
1605695030000|2020-11-18 10:23:50|38187.41|38187.41|38186.07|38186.07|38187.41|38187.41|38186.07|38186.07|0
1605695060000|2020-11-18 10:24:20|38193.35|38193.35|38193.35|38193.35|38193.35|38193.35|38193.35|38193.35|0
1605695090000|2020-11-18 10:24:50|38200.62|38200.62|38207.9|38207.9|38207.9|38207.9|38200.62|38200.62|0
1605695100000|2020-11-18 10:25:00|38213.25|38213.25|38213.25|38213.25|38213.25|38213.25|38213.25|38213.25|0
1605695110000|2020-11-18 10:25:10|38220.52|38220.52|38220.52|38220.52|38220.52|38220.52|38220.52|38220.52|0
1605695120000|2020-11-18 10:25:20|38221.86|38221.86|38221.86|38221.86|38221.86|38221.86|38221.86|38221.86|0
1605695130000|2020-11-18 10:25:30|38236.41|38236.41|38243.68|38243.68|38243.68|38243.68|38236.41|38236.41|0
1605695160000|2020-11-18 10:26:00|38250.96|38250.96|38243.68|38243.68|38250.96|38250.96|38243.68|38243.68|0
1605695170000|2020-11-18 10:26:10|38236.41|38236.41|38236.41|38236.41|38236.41|38236.41|38236.41|38236.41|0
1605695180000|2020-11-18 10:26:20|38235.07|38235.07|38226.46|38226.46|38235.07|38235.07|38226.46|38226.46|0
1605695190000|2020-11-18 10:26:30|38219.19|38219.19|38219.19|38219.19|38219.19|38219.19|38219.19|38219.19|0
1605695200000|2020-11-18 10:26:40|38226.46|38226.46|38226.46|38226.46|38226.46|38226.46|38226.46|38226.46|0
1605695230000|2020-11-18 10:27:10|38227.8|38227.8|38227.8|38227.8|38227.8|38227.8|38227.8|38227.8|0
1605695250000|2020-11-18 10:27:30|38220.52|38220.52|38213.25|38213.25|38220.52|38220.52|38213.25|38213.25|0
1605695320000|2020-11-18 10:28:40|38213.88|38213.88|38214.87|38214.87|38214.87|38214.87|38213.88|38213.88|0
1605695330000|2020-11-18 10:28:50|38222.14|38222.14|38220.89|38220.89|38222.14|38222.14|38220.89|38220.89|0
1605695350000|2020-11-18 10:29:10|38213.61|38213.61|38220.89|38220.89|38220.89|38220.89|38213.61|38213.61|0
1605695360000|2020-11-18 10:29:20|38206.34|38206.34|38213.61|38213.61|38213.61|38213.61|38206.34|38206.34|0
1605695380000|2020-11-18 10:29:40|38214.24|38214.24|38214.24|38214.24|38214.24|38214.24|38214.24|38214.24|0
1605695400000|2020-11-18 10:30:00|38199.69|38199.69|38199.69|38199.69|38199.69|38199.69|38199.69|38199.69|0
1605695410000|2020-11-18 10:30:10|38198.35|38198.35|38197.42|38197.42|38198.35|38198.35|38197.01|38197.01|0
1605695430000|2020-11-18 10:30:30|38204.69|38204.69|38204.69|38204.69|38204.69|38204.69|38204.69|38204.69|0
1605695450000|2020-11-18 10:30:50|38197.42|38197.42|38197.42|38197.42|38197.42|38197.42|38197.42|38197.42|0
1605695470000|2020-11-18 10:31:10|38198.63|38198.63|38198.63|38198.63|38198.63|38198.63|38198.63|38198.63|0
1605695490000|2020-11-18 10:31:30|38197.29|38197.29|38197.29|38197.29|38197.29|38197.29|38197.29|38197.29|0
1605695520000|2020-11-18 10:32:00|38190.02|38190.02|38190.02|38190.02|38190.02|38190.02|38190.02|38190.02|0
1605695570000|2020-11-18 10:32:50|38182.75|38182.75|38185.42|38185.42|38185.42|38185.42|38182.75|38182.75|0
1605695580000|2020-11-18 10:33:00|38182.75|38182.75|38182.75|38182.75|38182.75|38182.75|38182.75|38182.75|0
1605695590000|2020-11-18 10:33:10|38175.47|38175.47|38182.75|38182.75|38182.75|38182.75|38175.47|38175.47|0
1605695640000|2020-11-18 10:34:00|38181.41|38181.41|38181.41|38181.41|38181.41|38181.41|38181.41|38181.41|0
1605695740000|2020-11-18 10:35:40|38180.07|38180.07|38178.73|38178.73|38180.07|38180.07|38178.73|38178.73|0
1605695750000|2020-11-18 10:35:50|38171.46|38171.46|38171.46|38171.46|38171.46|38171.46|38171.46|38171.46|0
1605695760000|2020-11-18 10:36:00|38164.18|38164.18|38164.18|38164.18|38164.18|38164.18|38164.18|38164.18|0
1605695770000|2020-11-18 10:36:10|38171.46|38171.46|38171.46|38171.46|38171.46|38171.46|38171.46|38171.46|0
1605695780000|2020-11-18 10:36:20|38178.73|38178.73|38178.73|38178.73|38178.73|38178.73|38178.73|38178.73|0
1605695790000|2020-11-18 10:36:30|38176.05|38176.05|38176.05|38176.05|38176.05|38176.05|38176.05|38176.05|0
1605695820000|2020-11-18 10:37:00|38183.33|38183.33|38190.6|38190.6|38190.6|38190.6|38183.33|38183.33|0
1605695830000|2020-11-18 10:37:10|38189.26|38189.26|38187.92|38187.92|38189.26|38189.26|38187.92|38187.92|0
1605695840000|2020-11-18 10:37:20|38180.65|38180.65|38180.65|38180.65|38180.65|38180.65|38180.65|38180.65|0
1605695850000|2020-11-18 10:37:30|38179.31|38179.31|38179.31|38179.31|38179.31|38179.31|38179.31|38179.31|0
1605695880000|2020-11-18 10:38:00|38186.58|38186.58|38186.58|38186.58|38186.58|38186.58|38186.58|38186.58|0
1605695940000|2020-11-18 10:39:00|38187.92|38187.92|38187.92|38187.92|38187.92|38187.92|38187.92|38187.92|0
1605695960000|2020-11-18 10:39:20|38209.74|38209.74|38217.02|38217.02|38217.02|38217.02|38209.74|38209.74|0
1605695990000|2020-11-18 10:39:50|38215.68|38215.68|38208.41|38208.41|38215.68|38215.68|38208.41|38208.41|0
1605696010000|2020-11-18 10:40:10|38207.07|38207.07|38207.07|38207.07|38207.07|38207.07|38207.07|38207.07|0
1605696090000|2020-11-18 10:41:30|38205.73|38205.73|38205.73|38205.73|38205.73|38205.73|38205.73|38205.73|0
1605696100000|2020-11-18 10:41:40|38207.07|38207.07|38209.74|38209.74|38209.74|38209.74|38207.07|38207.07|0
1605696150000|2020-11-18 10:42:30|38208.41|38208.41|38208.41|38208.41|38208.41|38208.41|38208.41|38208.41|0
1605696170000|2020-11-18 10:42:50|38201.13|38201.13|38201.13|38201.13|38201.13|38201.13|38201.13|38201.13|0
1605696200000|2020-11-18 10:43:20|38202.47|38202.47|38203.81|38203.81|38203.81|38203.81|38202.47|38202.47|0
1605696210000|2020-11-18 10:43:30|38205.15|38205.15|38205.15|38205.15|38205.15|38205.15|38205.15|38205.15|0
1605696220000|2020-11-18 10:43:40|38212.42|38212.42|38212.42|38212.42|38212.42|38212.42|38212.42|38212.42|0
1605696230000|2020-11-18 10:43:50|38213.76|38213.76|38213.76|38213.76|38213.76|38213.76|38213.76|38213.76|0
1605696270000|2020-11-18 10:44:30|38206.49|38206.49|38206.49|38206.49|38206.49|38206.49|38206.49|38206.49|0
1605696390000|2020-11-18 10:46:30|38213.76|38213.76|38213.76|38213.76|38213.76|38213.76|38213.76|38213.76|0
1605696400000|2020-11-18 10:46:40|38212.42|38212.42|38212.42|38212.42|38212.42|38212.42|38212.42|38212.42|0
1605696410000|2020-11-18 10:46:50|38205.15|38205.15|38203.81|38203.81|38205.15|38205.15|38203.81|38203.81|0
1605696440000|2020-11-18 10:47:20|38196.54|38196.54|38196.54|38196.54|38196.54|38196.54|38196.54|38196.54|0
1605696450000|2020-11-18 10:47:30|38203.81|38203.81|38204.44|38204.44|38204.44|38204.44|38203.81|38203.81|0
1605696490000|2020-11-18 10:48:10|38197.16|38197.16|38197.16|38197.16|38197.16|38197.16|38197.16|38197.16|0
1605696510000|2020-11-18 10:48:30|38196.54|38196.54|38196.54|38196.54|38196.54|38196.54|38196.54|38196.54|0
1605696520000|2020-11-18 10:48:40|38195.73|38195.73|38195.32|38195.32|38195.73|38195.73|38195.32|38195.32|0
1605696530000|2020-11-18 10:48:50|38195.73|38195.73|38195.73|38195.73|38195.73|38195.73|38195.73|38195.73|0
1605696540000|2020-11-18 10:49:00|38197.07|38197.07|38204.34|38204.34|38204.34|38204.34|38197.07|38197.07|0
1605696550000|2020-11-18 10:49:10|38207.02|38207.02|38207.02|38207.02|38207.02|38207.02|38207.02|38207.02|0
1605696580000|2020-11-18 10:49:40|38205.68|38205.68|38205.68|38205.68|38205.68|38205.68|38205.68|38205.68|0
1605696590000|2020-11-18 10:49:50|38205.27|38205.27|38205.27|38205.27|38205.27|38205.27|38205.27|38205.27|0
1605696630000|2020-11-18 10:50:30|38206.61|38206.61|38207.42|38207.42|38207.42|38207.42|38206.61|38206.61|0
1605696680000|2020-11-18 10:51:20|38208.05|38208.05|38208.05|38208.05|38208.05|38208.05|38208.05|38208.05|0
1605696690000|2020-11-18 10:51:30|38212.06|38212.06|38212.06|38212.06|38212.06|38212.06|38212.06|38212.06|0
1605696710000|2020-11-18 10:51:50|38211.44|38211.44|38211.44|38211.44|38211.44|38211.44|38211.44|38211.44|0
1605696740000|2020-11-18 10:52:20|38212.78|38212.78|38212.78|38212.78|38212.78|38212.78|38212.78|38212.78|0
1605696750000|2020-11-18 10:52:30|38210.1|38210.1|38210.1|38210.1|38210.1|38210.1|38210.1|38210.1|0
1605696770000|2020-11-18 10:52:50|38217.37|38217.37|38217.37|38217.37|38217.37|38217.37|38217.37|38217.37|0
1605696800000|2020-11-18 10:53:20|38224.65|38224.65|38224.65|38224.65|38224.65|38224.65|38224.65|38224.65|0
1605696810000|2020-11-18 10:53:30|38217.37|38217.37|38216.03|38216.03|38217.37|38217.37|38216.03|38216.03|0
1605696830000|2020-11-18 10:53:50|38214.69|38214.69|38214.69|38214.69|38214.69|38214.69|38214.69|38214.69|0
1605696850000|2020-11-18 10:54:10|38213.08|38213.08|38220.35|38220.35|38220.35|38220.35|38213.08|38213.08|0
1605696900000|2020-11-18 10:55:00|38213.08|38213.08|38213.08|38213.08|38213.08|38213.08|38213.08|38213.08|0
1605696910000|2020-11-18 10:55:10|38205.8|38205.8|38205.8|38205.8|38205.8|38205.8|38205.8|38205.8|0
1605697000000|2020-11-18 10:56:40|38198.53|38198.53|38198.53|38198.53|38198.53|38198.53|38198.53|38198.53|0
1605697010000|2020-11-18 10:56:50|38191.26|38191.26|38183.98|38183.98|38191.26|38191.26|38183.98|38183.98|0
1605697020000|2020-11-18 10:57:00|38198.53|38198.53|38198.53|38198.53|38198.53|38198.53|38198.53|38198.53|0
1605697060000|2020-11-18 10:57:40|38191.26|38191.26|38191.26|38191.26|38191.26|38191.26|38191.26|38191.26|0
1605697110000|2020-11-18 10:58:30|38187.24|38187.24|38187.24|38187.24|38187.24|38187.24|38187.24|38187.24|0
1605697160000|2020-11-18 10:59:20|38179.97|38179.97|38179.97|38179.97|38179.97|38179.97|38179.97|38179.97|0
1605697200000|2020-11-18 11:00:00|38172.69|38172.69|38158.14|38158.14|38172.69|38172.69|38158.14|38158.14|0
1605697210000|2020-11-18 11:00:10|38165.42|38165.42|38165.42|38165.42|38165.42|38165.42|38165.42|38165.42|0
1605697270000|2020-11-18 11:01:10|38164.08|38164.08|38156.81|38156.81|38164.08|38164.08|38156.81|38156.81|0
1605697280000|2020-11-18 11:01:20|38155.47|38155.47|38177.29|38177.29|38177.29|38177.29|38155.47|38155.47|0
1605697290000|2020-11-18 11:01:30|38170.01|38170.01|38170.01|38170.01|38170.01|38170.01|38170.01|38170.01|0
1605697300000|2020-11-18 11:01:40|38177.29|38177.29|38177.29|38177.29|38177.29|38177.29|38177.29|38177.29|0
1605697390000|2020-11-18 11:03:10|38170.01|38170.01|38170.01|38170.01|38170.01|38170.01|38170.01|38170.01|0
1605697410000|2020-11-18 11:03:30|38177.29|38177.29|38178.63|38178.63|38178.63|38178.63|38177.29|38177.29|0
1605697420000|2020-11-18 11:03:40|38185.9|38185.9|38185.9|38185.9|38185.9|38185.9|38185.9|38185.9|0
1605697440000|2020-11-18 11:04:00|38187.24|38187.24|38187.24|38187.24|38187.24|38187.24|38187.24|38187.24|0
1605697450000|2020-11-18 11:04:10|38188.58|38188.58|38189.92|38189.92|38189.92|38189.92|38188.58|38188.58|0
1605697480000|2020-11-18 11:04:40|38197.19|38197.19|38197.19|38197.19|38197.19|38197.19|38197.19|38197.19|0
1605697500000|2020-11-18 11:05:00|38204.46|38204.46|38204.46|38204.46|38204.46|38204.46|38204.46|38204.46|0
1605697550000|2020-11-18 11:05:50|38211.74|38211.74|38211.74|38211.74|38211.74|38211.74|38211.74|38211.74|0
1605697560000|2020-11-18 11:06:00|38219.01|38219.01|38219.01|38219.01|38219.01|38219.01|38219.01|38219.01|0
1605697570000|2020-11-18 11:06:10|38220.35|38220.35|38220.35|38220.35|38220.35|38220.35|38220.35|38220.35|0
1605697590000|2020-11-18 11:06:30|38221.69|38221.69|38221.69|38221.69|38221.69|38221.69|38221.69|38221.69|0
1605697610000|2020-11-18 11:06:50|38223.03|38223.03|38230.3|38230.3|38230.3|38230.3|38223.03|38223.03|0
1605697640000|2020-11-18 11:07:20|38223.03|38223.03|38223.03|38223.03|38223.03|38223.03|38223.03|38223.03|0
1605697660000|2020-11-18 11:07:40|38223.43|38223.43|38223.43|38223.43|38223.43|38223.43|38223.43|38223.43|0
1605697720000|2020-11-18 11:08:40|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|0
1605697740000|2020-11-18 11:09:00|38223.43|38223.43|38223.43|38223.43|38223.43|38223.43|38223.43|38223.43|0
1605697750000|2020-11-18 11:09:10|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|0
1605697760000|2020-11-18 11:09:20|38208.88|38208.88|38207.55|38207.55|38208.88|38208.88|38207.55|38207.55|0
1605697770000|2020-11-18 11:09:30|38200.27|38200.27|38200.27|38200.27|38200.27|38200.27|38200.27|38200.27|0
1605697790000|2020-11-18 11:09:50|38193|38193|38193|38193|38193|38193|38193|38193|0
1605697840000|2020-11-18 11:10:40|38200.27|38200.27|38202.95|38202.95|38202.95|38202.95|38200.27|38200.27|0
1605697860000|2020-11-18 11:11:00|38201.61|38201.61|38194.34|38194.34|38201.61|38201.61|38194.34|38194.34|0
1605697880000|2020-11-18 11:11:20|38201.61|38201.61|38201.61|38201.61|38201.61|38201.61|38201.61|38201.61|0
1605697920000|2020-11-18 11:12:00|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|38216.16|0
1605697930000|2020-11-18 11:12:10|38223.43|38223.43|38216.16|38216.16|38223.43|38223.43|38216.16|38216.16|0
1605697960000|2020-11-18 11:12:40|38217.5|38217.5|38217.5|38217.5|38217.5|38217.5|38217.5|38217.5|0
1605697980000|2020-11-18 11:13:00|38210.22|38210.22|38218.84|38218.84|38218.84|38218.84|38210.22|38210.22|0
1605698000000|2020-11-18 11:13:20|38211.56|38211.56|38211.56|38211.56|38211.56|38211.56|38211.56|38211.56|0
1605698010000|2020-11-18 11:13:30|38214.24|38214.24|38214.24|38214.24|38214.24|38214.24|38214.24|38214.24|0
1605698040000|2020-11-18 11:14:00|38221.51|38221.51|38222.85|38222.85|38222.85|38222.85|38221.51|38221.51|0
1605698060000|2020-11-18 11:14:20|38221.51|38221.51|38221.51|38221.51|38221.51|38221.51|38221.51|38221.51|0
1605698110000|2020-11-18 11:15:10|38222.85|38222.85|38230.13|38230.13|38230.13|38230.13|38222.85|38222.85|0
1605698120000|2020-11-18 11:15:20|38231.46|38231.46|38231.46|38231.46|38231.46|38231.46|38231.46|38231.46|0
1605698130000|2020-11-18 11:15:30|38238.74|38238.74|38238.74|38238.74|38238.74|38238.74|38238.74|38238.74|0
1605698140000|2020-11-18 11:15:40|38242.75|38242.75|38250.03|38250.03|38250.03|38250.03|38242.75|38242.75|0
1605698150000|2020-11-18 11:15:50|38247.35|38247.35|38247.35|38247.35|38247.35|38247.35|38247.35|38247.35|0
1605698220000|2020-11-18 11:17:00|38254.62|38254.62|38261.9|38261.9|38261.9|38261.9|38254.62|38254.62|0
1605698250000|2020-11-18 11:17:30|38254.62|38254.62|38254.62|38254.62|38254.62|38254.62|38254.62|38254.62|0
1605698260000|2020-11-18 11:17:40|38253.29|38253.29|38253.29|38253.29|38253.29|38253.29|38253.29|38253.29|0
1605698280000|2020-11-18 11:18:00|38260.56|38260.56|38260.56|38260.56|38260.56|38260.56|38260.56|38260.56|0
1605698320000|2020-11-18 11:18:40|38253.29|38253.29|38234.72|38234.72|38253.29|38253.29|38234.72|38234.72|0
1605698330000|2020-11-18 11:18:50|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|0
1605698350000|2020-11-18 11:19:10|38242|38242|38234.72|38234.72|38242|38242|38234.72|38234.72|0
1605698360000|2020-11-18 11:19:20|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|0
1605698370000|2020-11-18 11:19:30|38220.17|38220.17|38220.17|38220.17|38220.17|38220.17|38220.17|38220.17|0
1605698450000|2020-11-18 11:20:50|38227.45|38227.45|38234.72|38234.72|38234.72|38234.72|38227.45|38227.45|0
1605698470000|2020-11-18 11:21:10|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|38227.45|0
1605698510000|2020-11-18 11:21:50|38234.72|38234.72|38234.72|38234.72|38234.72|38234.72|38234.72|38234.72|0
1605698520000|2020-11-18 11:22:00|38236.06|38236.06|38236.06|38236.06|38236.06|38236.06|38236.06|38236.06|0
1605698540000|2020-11-18 11:22:20|38234.85|38234.85|38230.83|38230.83|38234.85|38234.85|38230.83|38230.83|0
1605698580000|2020-11-18 11:23:00|38228.15|38228.15|38228.15|38228.15|38228.15|38228.15|38228.15|38228.15|0
1605698590000|2020-11-18 11:23:10|38220.88|38220.88|38220.88|38220.88|38220.88|38220.88|38220.88|38220.88|0
1605698600000|2020-11-18 11:23:20|38213.61|38213.61|38213.2|38213.2|38214.82|38214.82|38213.2|38213.2|0
1605698610000|2020-11-18 11:23:30|38211.18|38211.18|38212.52|38212.52|38212.52|38212.52|38211.18|38211.18|0
1605698630000|2020-11-18 11:23:50|38219.79|38219.79|38219.79|38219.79|38219.79|38219.79|38219.79|38219.79|0
1605698640000|2020-11-18 11:24:00|38212.52|38212.52|38212.52|38212.52|38212.52|38212.52|38212.52|38212.52|0
1605698660000|2020-11-18 11:24:20|38213.86|38213.86|38221.13|38221.13|38221.13|38221.13|38213.86|38213.86|0
1605698670000|2020-11-18 11:24:30|38222.47|38222.47|38223.81|38223.81|38223.81|38223.81|38222.47|38222.47|0
1605698680000|2020-11-18 11:24:40|38223.41|38223.41|38223.41|38223.41|38223.41|38223.41|38223.41|38223.41|0
1605698740000|2020-11-18 11:25:40|38226.08|38226.08|38226.08|38226.08|38226.08|38226.08|38226.08|38226.08|0
1605698760000|2020-11-18 11:26:00|38218.81|38218.81|38211.53|38211.53|38218.81|38218.81|38211.53|38211.53|0
1605698770000|2020-11-18 11:26:10|38218.81|38218.81|38218.81|38218.81|38218.81|38218.81|38218.81|38218.81|0
1605698780000|2020-11-18 11:26:20|38220.15|38220.15|38220.15|38220.15|38220.15|38220.15|38220.15|38220.15|0
1605698830000|2020-11-18 11:27:10|38224.16|38224.16|38224.16|38224.16|38224.16|38224.16|38224.16|38224.16|0
1605698890000|2020-11-18 11:28:10|38221.49|38221.49|38220.15|38220.15|38221.49|38221.49|38220.15|38220.15|0
1605698920000|2020-11-18 11:28:40|38227.42|38227.42|38227.42|38227.42|38227.42|38227.42|38227.42|38227.42|0
1605698930000|2020-11-18 11:28:50|38226.08|38226.08|38226.08|38226.08|38226.08|38226.08|38226.08|38226.08|0
1605698940000|2020-11-18 11:29:00|38227.42|38227.42|38243.31|38243.31|38243.31|38243.31|38227.42|38227.42|0
1605698950000|2020-11-18 11:29:10|38250.58|38250.58|38250.58|38250.58|38250.58|38250.58|38250.58|38250.58|0
1605699020000|2020-11-18 11:30:20|38257.85|38257.85|38257.85|38257.85|38257.85|38257.85|38257.85|38257.85|0
1605699070000|2020-11-18 11:31:10|38260.53|38260.53|38259.19|38259.19|38260.53|38260.53|38259.19|38259.19|0
1605699110000|2020-11-18 11:31:50|38251.92|38251.92|38251.92|38251.92|38251.92|38251.92|38251.92|38251.92|0
1605699140000|2020-11-18 11:32:20|38253.26|38253.26|38260.53|38260.53|38260.53|38260.53|38253.26|38253.26|0
1605699160000|2020-11-18 11:32:40|38261.87|38261.87|38261.87|38261.87|38261.87|38261.87|38261.87|38261.87|0
1605699210000|2020-11-18 11:33:30|38260.53|38260.53|38260.53|38260.53|38260.53|38260.53|38260.53|38260.53|0
1605699230000|2020-11-18 11:33:50|38253.26|38253.26|38253.26|38253.26|38253.26|38253.26|38253.26|38253.26|0
1605699240000|2020-11-18 11:34:00|38238.71|38238.71|38231.44|38231.44|38238.71|38238.71|38231.44|38231.44|0
1605699250000|2020-11-18 11:34:10|38224.16|38224.16|38224.16|38224.16|38224.16|38224.16|38224.16|38224.16|0
1605699340000|2020-11-18 11:35:40|38231.44|38231.44|38231.44|38231.44|38231.44|38231.44|38231.44|38231.44|0
1605699350000|2020-11-18 11:35:50|38238.71|38238.71|38238.71|38238.71|38238.71|38238.71|38238.71|38238.71|0
1605699370000|2020-11-18 11:36:10|38241.39|38241.39|38241.39|38241.39|38241.39|38241.39|38241.39|38241.39|0
1605699410000|2020-11-18 11:36:50|38234.11|38234.11|38234.11|38234.11|38234.11|38234.11|38234.11|38234.11|0
1605699440000|2020-11-18 11:37:20|38219.57|38219.57|38205.02|38205.02|38219.57|38219.57|38205.02|38205.02|0
1605699450000|2020-11-18 11:37:30|38190.47|38190.47|38190.47|38190.47|38190.47|38190.47|38190.47|38190.47|0
1605699540000|2020-11-18 11:39:00|38197.74|38197.74|38197.74|38197.74|38197.74|38197.74|38197.74|38197.74|0
1605699550000|2020-11-18 11:39:10|38205.02|38205.02|38205.02|38205.02|38205.02|38205.02|38205.02|38205.02|0
1605699600000|2020-11-18 11:40:00|38212.29|38212.29|38219.57|38219.57|38219.57|38219.57|38212.29|38212.29|0
1605699630000|2020-11-18 11:40:30|38218.23|38218.23|38218.23|38218.23|38218.23|38218.23|38218.23|38218.23|0
1605699640000|2020-11-18 11:40:40|38210.95|38210.95|38210.95|38210.95|38210.95|38210.95|38210.95|38210.95|0
1605699680000|2020-11-18 11:41:20|38212.29|38212.29|38212.29|38212.29|38212.29|38212.29|38212.29|38212.29|0
1605699710000|2020-11-18 11:41:50|38219.57|38219.57|38219.57|38219.57|38219.57|38219.57|38219.57|38219.57|0
1605699720000|2020-11-18 11:42:00|38220.9|38220.9|38228.18|38228.18|38228.18|38228.18|38220.9|38220.9|0
1605699790000|2020-11-18 11:43:10|38229.52|38229.52|38230.86|38230.86|38230.86|38230.86|38229.52|38229.52|0
1605699820000|2020-11-18 11:43:40|38232.19|38232.19|38232.19|38232.19|38232.19|38232.19|38232.19|38232.19|0
1605699840000|2020-11-18 11:44:00|38239.47|38239.47|38242.15|38242.15|38242.15|38242.15|38239.47|38239.47|0
1605699910000|2020-11-18 11:45:10|38243.48|38243.48|38252.1|38252.1|38259.37|38259.37|38243.48|38243.48|0
1605699920000|2020-11-18 11:45:20|38259.37|38259.37|38266.64|38266.64|38266.64|38266.64|38259.37|38259.37|0
1605699930000|2020-11-18 11:45:30|38279.27|38279.27|38279.27|38279.27|38279.27|38279.27|38279.27|38279.27|0
1605699940000|2020-11-18 11:45:40|38272|38272|38273.34|38273.34|38273.34|38273.34|38272|38272|0
1605699950000|2020-11-18 11:45:50|38266.06|38266.06|38257.45|38257.45|38266.06|38266.06|38257.45|38257.45|0
1605699960000|2020-11-18 11:46:00|38242.9|38242.9|38250.18|38250.18|38250.18|38250.18|38242.9|38242.9|0
1605699970000|2020-11-18 11:46:10|38235.63|38235.63|38242.9|38242.9|38242.9|38242.9|38235.63|38235.63|0
1605699980000|2020-11-18 11:46:20|38235.63|38235.63|38235.63|38235.63|38235.63|38235.63|38235.63|38235.63|0
1605699990000|2020-11-18 11:46:30|38236.97|38236.97|38236.97|38236.97|38236.97|38236.97|38236.97|38236.97|0
1605700000000|2020-11-18 11:46:40|38238.31|38238.31|38238.31|38238.31|38238.31|38238.31|38238.31|38238.31|0
1605700010000|2020-11-18 11:46:50|38245.58|38245.58|38245.58|38245.58|38245.58|38245.58|38245.58|38245.58|0
1605700020000|2020-11-18 11:47:00|38238.31|38238.31|38239.65|38239.65|38239.65|38239.65|38238.31|38238.31|0
1605700040000|2020-11-18 11:47:20|38238.31|38238.31|38234.29|38234.29|38238.31|38238.31|38234.29|38234.29|0
1605700050000|2020-11-18 11:47:30|38232.95|38232.95|38232.95|38232.95|38232.95|38232.95|38232.95|38232.95|0
1605700080000|2020-11-18 11:48:00|38230.28|38230.28|38231.61|38231.61|38231.61|38231.61|38230.28|38230.28|0
1605700090000|2020-11-18 11:48:10|38238.89|38238.89|38238.89|38238.89|38238.89|38238.89|38238.89|38238.89|0
1605700140000|2020-11-18 11:49:00|38239.52|38239.52|38239.52|38239.52|38239.52|38239.52|38239.52|38239.52|0
1605700170000|2020-11-18 11:49:30|38238.18|38238.18|38238.18|38238.18|38238.18|38238.18|38238.18|38238.18|0
1605700200000|2020-11-18 11:50:00|38245.45|38245.45|38245.45|38245.45|38245.45|38245.45|38245.45|38245.45|0
1605700210000|2020-11-18 11:50:10|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|0
1605700220000|2020-11-18 11:50:20|38236.84|38236.84|38236.84|38236.84|38236.84|38236.84|38236.84|38236.84|0
1605700240000|2020-11-18 11:50:40|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|0
1605700260000|2020-11-18 11:51:00|38246.79|38246.79|38246.79|38246.79|38246.79|38246.79|38246.79|38246.79|0
1605700280000|2020-11-18 11:51:20|38245.45|38245.45|38238.18|38238.18|38245.45|38245.45|38238.18|38238.18|0
1605700310000|2020-11-18 11:51:50|38245.45|38245.45|38245.45|38245.45|38245.45|38245.45|38245.45|38245.45|0
1605700320000|2020-11-18 11:52:00|38242.77|38242.77|38242.77|38242.77|38242.77|38242.77|38242.77|38242.77|0
1605700330000|2020-11-18 11:52:10|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|38244.11|0
1605700340000|2020-11-18 11:52:20|38251.39|38251.39|38258.66|38258.66|38258.66|38258.66|38251.39|38251.39|0
1605700380000|2020-11-18 11:53:00|38265.93|38265.93|38265.93|38265.93|38265.93|38265.93|38265.93|38265.93|0
1605700410000|2020-11-18 11:53:30|38258.66|38258.66|38258.66|38258.66|38258.66|38258.66|38258.66|38258.66|0
1605700420000|2020-11-18 11:53:40|38251.39|38251.39|38244.11|38244.11|38251.39|38251.39|38244.11|38244.11|0
1605700430000|2020-11-18 11:53:50|38236.84|38236.84|38236.84|38236.84|38236.84|38236.84|38236.84|38236.84|0
1605700460000|2020-11-18 11:54:20|38232.82|38232.82|38232.82|38232.82|38232.82|38232.82|38232.82|38232.82|0
1605700480000|2020-11-18 11:54:40|38225.55|38225.55|38225.55|38225.55|38225.55|38225.55|38225.55|38225.55|0
1605700530000|2020-11-18 11:55:30|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|0
1605700540000|2020-11-18 11:55:40|38215.6|38215.6|38215.6|38215.6|38215.6|38215.6|38215.6|38215.6|0
1605700560000|2020-11-18 11:56:00|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|0
1605700580000|2020-11-18 11:56:20|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|0
1605700600000|2020-11-18 11:56:40|38237.42|38237.42|38244.69|38244.69|38244.69|38244.69|38237.42|38237.42|0
1605700620000|2020-11-18 11:57:00|38246.03|38246.03|38246.03|38246.03|38246.03|38246.03|38246.03|38246.03|0
1605700640000|2020-11-18 11:57:20|38238.76|38238.76|38231.48|38231.48|38238.76|38238.76|38231.48|38231.48|0
1605700650000|2020-11-18 11:57:30|38224.21|38224.21|38224.21|38224.21|38224.21|38224.21|38224.21|38224.21|0
1605700660000|2020-11-18 11:57:40|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|38222.87|0
1605700710000|2020-11-18 11:58:30|38221.53|38221.53|38221.53|38221.53|38221.53|38221.53|38221.53|38221.53|0
1605700720000|2020-11-18 11:58:40|38228.81|38228.81|38228.81|38228.81|38228.81|38228.81|38228.81|38228.81|0
1605700750000|2020-11-18 11:59:10|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|0
1605700760000|2020-11-18 11:59:20|38231.48|38231.48|38231.48|38231.48|38231.48|38231.48|38231.48|38231.48|0
1605700790000|2020-11-18 11:59:50|38238.76|38238.76|38238.76|38238.76|38238.76|38238.76|38238.76|38238.76|0
1605700810000|2020-11-18 12:00:10|38253.31|38253.31|38246.03|38246.03|38253.31|38253.31|38246.03|38246.03|0
1605700830000|2020-11-18 12:00:30|38251.39|38251.39|38251.39|38251.39|38251.39|38251.39|38251.39|38251.39|0
1605700840000|2020-11-18 12:00:40|38252.6|38252.6|38252.6|38252.6|38252.6|38252.6|38252.6|38252.6|0
1605700920000|2020-11-18 12:02:00|38253.94|38253.94|38253.94|38253.94|38253.94|38253.94|38253.94|38253.94|0
1605700970000|2020-11-18 12:02:50|38246.66|38246.66|38246.66|38246.66|38246.66|38246.66|38246.66|38246.66|0
1605700980000|2020-11-18 12:03:00|38245.33|38245.33|38252.6|38252.6|38252.6|38252.6|38245.33|38245.33|0
1605701000000|2020-11-18 12:03:20|38259.87|38259.87|38261.21|38261.21|38261.21|38261.21|38259.87|38259.87|0
1605701010000|2020-11-18 12:03:30|38262.55|38262.55|38263.89|38263.89|38263.89|38263.89|38262.55|38262.55|0
1605701030000|2020-11-18 12:03:50|38265.23|38265.23|38265.23|38265.23|38265.23|38265.23|38265.23|38265.23|0
1605701040000|2020-11-18 12:04:00|38279.78|38279.78|38287.05|38287.05|38287.05|38287.05|38279.78|38279.78|0
1605701070000|2020-11-18 12:04:30|38279.78|38279.78|38272.5|38272.5|38279.78|38279.78|38272.5|38272.5|0
1605701100000|2020-11-18 12:05:00|38287.05|38287.05|38295.66|38295.66|38295.66|38295.66|38287.05|38287.05|0
1605701170000|2020-11-18 12:06:10|38310.21|38310.21|38310.21|38310.21|38310.21|38310.21|38310.21|38310.21|0
1605701210000|2020-11-18 12:06:50|38324.76|38324.76|38324.76|38324.76|38324.76|38324.76|38324.76|38324.76|0
1605701240000|2020-11-18 12:07:20|38317.48|38317.48|38317.48|38317.48|38317.48|38317.48|38317.48|38317.48|0
1605701260000|2020-11-18 12:07:40|38322.84|38322.84|38322.84|38322.84|38322.84|38322.84|38322.84|38322.84|0
1605701270000|2020-11-18 12:07:50|38324.18|38324.18|38325.52|38325.52|38325.52|38325.52|38324.18|38324.18|0
1605701310000|2020-11-18 12:08:30|38332.79|38332.79|38332.79|38332.79|38332.79|38332.79|38332.79|38332.79|0
1605701340000|2020-11-18 12:09:00|38325.52|38325.52|38326.85|38326.85|38326.85|38326.85|38325.52|38325.52|0
1605701360000|2020-11-18 12:09:20|38328.19|38328.19|38328.19|38328.19|38328.19|38328.19|38328.19|38328.19|0
1605701370000|2020-11-18 12:09:30|38320.92|38320.92|38320.92|38320.92|38320.92|38320.92|38320.92|38320.92|0
1605701380000|2020-11-18 12:09:40|38313.64|38313.64|38313.64|38313.64|38313.64|38313.64|38313.64|38313.64|0
1605701400000|2020-11-18 12:10:00|38314.98|38314.98|38330.87|38330.87|38330.87|38330.87|38314.98|38314.98|0
1605701420000|2020-11-18 12:10:20|38332.21|38332.21|38339.48|38339.48|38339.48|38339.48|38332.21|38332.21|0
1605701430000|2020-11-18 12:10:30|38354.03|38354.03|38354.03|38354.03|38354.03|38354.03|38354.03|38354.03|0
1605701460000|2020-11-18 12:11:00|38352.69|38352.69|38352.69|38352.69|38352.69|38352.69|38352.69|38352.69|0
1605701470000|2020-11-18 12:11:10|38354.03|38354.03|38354.03|38354.03|38354.03|38354.03|38354.03|38354.03|0
1605701520000|2020-11-18 12:12:00|38346.76|38346.76|38346.76|38346.76|38346.76|38346.76|38346.76|38346.76|0
1605701610000|2020-11-18 12:13:30|38338.14|38338.14|38338.14|38338.14|38338.14|38338.14|38338.14|38338.14|0
1605701620000|2020-11-18 12:13:40|38336.8|38336.8|38336.8|38336.8|38336.8|38336.8|38336.8|38336.8|0
1605701640000|2020-11-18 12:14:00|38334.13|38334.13|38334.13|38334.13|38334.13|38334.13|38334.13|38334.13|0
1605701690000|2020-11-18 12:14:50|38331.45|38331.45|38348.68|38348.68|38348.68|38348.68|38331.45|38331.45|0
1605701710000|2020-11-18 12:15:10|38347.34|38347.34|38340.06|38340.06|38347.34|38347.34|38340.06|38340.06|0
1605701790000|2020-11-18 12:16:30|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|0
1605701840000|2020-11-18 12:17:20|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|0
1605701860000|2020-11-18 12:17:40|38341.12|38341.12|38341.12|38341.12|38341.12|38341.12|38341.12|38341.12|0
1605701880000|2020-11-18 12:18:00|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|0
1605701910000|2020-11-18 12:18:30|38331.17|38331.17|38331.17|38331.17|38331.17|38331.17|38331.17|38331.17|0
1605701920000|2020-11-18 12:18:40|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|38338.45|0
1605701940000|2020-11-18 12:19:00|38337.11|38337.11|38337.11|38337.11|38337.11|38337.11|38337.11|38337.11|0
1605701960000|2020-11-18 12:19:20|38329.83|38329.83|38329.83|38329.83|38329.83|38329.83|38329.83|38329.83|0
1605701970000|2020-11-18 12:19:30|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|0
1605702000000|2020-11-18 12:20:00|38327.16|38327.16|38327.16|38327.16|38327.16|38327.16|38327.16|38327.16|0
1605702010000|2020-11-18 12:20:10|38334.43|38334.43|38334.43|38334.43|38334.43|38334.43|38334.43|38334.43|0
1605702020000|2020-11-18 12:20:20|38341.7|38341.7|38341.7|38341.7|38341.7|38341.7|38341.7|38341.7|0
1605702040000|2020-11-18 12:20:40|38344.38|38344.38|38347.06|38347.06|38347.06|38347.06|38344.38|38344.38|0
1605702100000|2020-11-18 12:21:40|38354.33|38354.33|38347.06|38347.06|38354.33|38354.33|38347.06|38347.06|0
1605702110000|2020-11-18 12:21:50|38354.33|38354.33|38354.33|38354.33|38354.33|38354.33|38354.33|38354.33|0
1605702140000|2020-11-18 12:22:20|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|0
1605702160000|2020-11-18 12:22:40|38337.11|38337.11|38329.83|38329.83|38337.11|38337.11|38329.83|38329.83|0
1605702230000|2020-11-18 12:23:50|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|0
1605702250000|2020-11-18 12:24:10|38327.16|38327.16|38327.16|38327.16|38327.16|38327.16|38327.16|38327.16|0
1605702280000|2020-11-18 12:24:40|38319.88|38319.88|38315.87|38315.87|38319.88|38319.88|38315.87|38315.87|0
1605702310000|2020-11-18 12:25:10|38317.2|38317.2|38319.88|38319.88|38319.88|38319.88|38317.2|38317.2|0
1605702330000|2020-11-18 12:25:30|38321.22|38321.22|38321.22|38321.22|38321.22|38321.22|38321.22|38321.22|0
1605702370000|2020-11-18 12:26:10|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|38328.49|0
1605702430000|2020-11-18 12:27:10|38321.22|38321.22|38321.22|38321.22|38321.22|38321.22|38321.22|38321.22|0
1605702450000|2020-11-18 12:27:30|38313.95|38313.95|38306.67|38306.67|38313.95|38313.95|38306.67|38306.67|0
1605702480000|2020-11-18 12:28:00|38309.35|38309.35|38309.35|38309.35|38309.35|38309.35|38309.35|38309.35|0
1605702500000|2020-11-18 12:28:20|38317.96|38317.96|38317.96|38317.96|38317.96|38317.96|38317.96|38317.96|0
1605702510000|2020-11-18 12:28:30|38319.3|38319.3|38312.03|38312.03|38319.3|38319.3|38312.03|38312.03|0
1605702520000|2020-11-18 12:28:40|38317.96|38317.96|38317.96|38317.96|38317.96|38317.96|38317.96|38317.96|0
1605702530000|2020-11-18 12:28:50|38319.3|38319.3|38319.3|38319.3|38319.3|38319.3|38319.3|38319.3|0
1605702550000|2020-11-18 12:29:10|38326.57|38326.57|38326.57|38326.57|38326.57|38326.57|38326.57|38326.57|0
1605702560000|2020-11-18 12:29:20|38325.24|38325.24|38325.24|38325.24|38325.24|38325.24|38325.24|38325.24|0
1605702570000|2020-11-18 12:29:30|38332.51|38332.51|38332.51|38332.51|38332.51|38332.51|38332.51|38332.51|0
1605702580000|2020-11-18 12:29:40|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|0
1605702600000|2020-11-18 12:30:00|38347.06|38347.06|38347.06|38347.06|38347.06|38347.06|38347.06|38347.06|0
1605702640000|2020-11-18 12:30:40|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|38339.78|0
1605702650000|2020-11-18 12:30:50|38338.45|38338.45|38337.11|38337.11|38338.45|38338.45|38337.11|38337.11|0
1605702670000|2020-11-18 12:31:10|38344.38|38344.38|38344.38|38344.38|38344.38|38344.38|38344.38|38344.38|0
1605702680000|2020-11-18 12:31:20|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|0
1605702710000|2020-11-18 12:31:50|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|0
1605702810000|2020-11-18 12:33:30|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|0
1605702820000|2020-11-18 12:33:40|38337.11|38337.11|38337.11|38337.11|38337.11|38337.11|38337.11|38337.11|0
1605702920000|2020-11-18 12:35:20|38344.38|38344.38|38351.65|38351.65|38351.65|38351.65|38344.38|38344.38|0
1605702980000|2020-11-18 12:36:20|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|0
1605703000000|2020-11-18 12:36:40|38357.59|38357.59|38357.59|38357.59|38357.59|38357.59|38357.59|38357.59|0
1605703010000|2020-11-18 12:36:50|38356.25|38356.25|38356.25|38356.25|38356.25|38356.25|38356.25|38356.25|0
1605703060000|2020-11-18 12:37:40|38354.91|38354.91|38353.57|38353.57|38354.91|38354.91|38353.57|38353.57|0
1605703070000|2020-11-18 12:37:50|38339.03|38339.03|38346.3|38346.3|38346.3|38346.3|38339.03|38339.03|0
1605703080000|2020-11-18 12:38:00|38339.03|38339.03|38340.36|38340.36|38340.36|38340.36|38339.03|38339.03|0
1605703100000|2020-11-18 12:38:20|38341.7|38341.7|38341.7|38341.7|38341.7|38341.7|38341.7|38341.7|0
1605703140000|2020-11-18 12:39:00|38348.98|38348.98|38351.65|38351.65|38351.65|38351.65|38348.98|38348.98|0
1605703180000|2020-11-18 12:39:40|38352.99|38352.99|38352.99|38352.99|38352.99|38352.99|38352.99|38352.99|0
1605703220000|2020-11-18 12:40:20|38354.33|38354.33|38368.88|38368.88|38368.88|38368.88|38354.33|38354.33|0
1605703250000|2020-11-18 12:40:50|38367.54|38367.54|38367.54|38367.54|38367.54|38367.54|38367.54|38367.54|0
1605703280000|2020-11-18 12:41:20|38366.2|38366.2|38358.93|38358.93|38366.2|38366.2|38358.93|38358.93|0
1605703290000|2020-11-18 12:41:30|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|38351.65|0
1605703310000|2020-11-18 12:41:50|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|38358.93|0
1605703320000|2020-11-18 12:42:00|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|0
1605703370000|2020-11-18 12:42:50|38360.98|38360.98|38360.98|38360.98|38360.98|38360.98|38360.98|38360.98|0
1605703380000|2020-11-18 12:43:00|38353.7|38353.7|38359.64|38359.64|38359.64|38359.64|38352.37|38352.37|0
1605703390000|2020-11-18 12:43:10|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|0
1605703460000|2020-11-18 12:44:20|38365.57|38365.57|38365.57|38365.57|38365.57|38365.57|38365.57|38365.57|0
1605703500000|2020-11-18 12:45:00|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|38358.3|0
1605703520000|2020-11-18 12:45:20|38351.03|38351.03|38343.75|38343.75|38351.03|38351.03|38343.75|38343.75|0
1605703540000|2020-11-18 12:45:40|38342.41|38342.41|38342.41|38342.41|38342.41|38342.41|38342.41|38342.41|0
1605703590000|2020-11-18 12:46:30|38335.14|38335.14|38335.54|38335.54|38337.16|38337.16|38335.14|38335.14|0
1605703600000|2020-11-18 12:46:40|38342.82|38342.82|38341.2|38341.2|38342.82|38342.82|38341.2|38341.2|0
1605703620000|2020-11-18 12:47:00|38341.61|38341.61|38341.61|38341.61|38341.61|38341.61|38341.61|38341.61|0
1605703630000|2020-11-18 12:47:10|38340.27|38340.27|38340.27|38340.27|38340.27|38340.27|38340.27|38340.27|0
1605703740000|2020-11-18 12:49:00|38332.99|38332.99|38332.99|38332.99|38332.99|38332.99|38332.99|38332.99|0
1605703760000|2020-11-18 12:49:20|38325.72|38325.72|38325.72|38325.72|38325.72|38325.72|38325.72|38325.72|0
1605703800000|2020-11-18 12:50:00|38323.04|38323.04|38323.04|38323.04|38323.04|38323.04|38323.04|38323.04|0
1605703810000|2020-11-18 12:50:10|38324.38|38324.38|38327.06|38327.06|38327.06|38327.06|38324.38|38324.38|0
1605703830000|2020-11-18 12:50:30|38324.38|38324.38|38324.38|38324.38|38324.38|38324.38|38324.38|38324.38|0
1605703920000|2020-11-18 12:52:00|38327.06|38327.06|38327.06|38327.06|38327.06|38327.06|38327.06|38327.06|0
1605703960000|2020-11-18 12:52:40|38325.72|38325.72|38325.72|38325.72|38325.72|38325.72|38325.72|38325.72|0
1605703970000|2020-11-18 12:52:50|38318.45|38318.45|38318.45|38318.45|38318.45|38318.45|38318.45|38318.45|0
1605703990000|2020-11-18 12:53:10|38311.17|38311.17|38311.17|38311.17|38311.17|38311.17|38311.17|38311.17|0
1605704000000|2020-11-18 12:53:20|38303.9|38303.9|38303.9|38303.9|38303.9|38303.9|38303.9|38303.9|0
1605704020000|2020-11-18 12:53:40|38306.57|38306.57|38306.57|38306.57|38306.57|38306.57|38306.57|38306.57|0
1605704050000|2020-11-18 12:54:10|38313.85|38313.85|38313.85|38313.85|38313.85|38313.85|38313.85|38313.85|0
1605704060000|2020-11-18 12:54:20|38321.12|38321.12|38321.12|38321.12|38321.12|38321.12|38321.12|38321.12|0
1605704090000|2020-11-18 12:54:50|38322.46|38322.46|38322.46|38322.46|38322.46|38322.46|38322.46|38322.46|0
1605704140000|2020-11-18 12:55:40|38323.8|38323.8|38323.8|38323.8|38323.8|38323.8|38323.8|38323.8|0
1605704180000|2020-11-18 12:56:20|38325.14|38325.14|38325.14|38325.14|38325.14|38325.14|38325.14|38325.14|0
1605704340000|2020-11-18 12:59:00|38317.86|38317.86|38317.86|38317.86|38317.86|38317.86|38317.86|38317.86|0
1605704350000|2020-11-18 12:59:10|38310.59|38310.59|38309.25|38309.25|38310.59|38310.59|38309.25|38309.25|0
1605704390000|2020-11-18 12:59:50|38310.59|38310.59|38310.59|38310.59|38310.59|38310.59|38310.59|38310.59|0
1605704430000|2020-11-18 13:00:30|38308.97|38308.97|38308.57|38308.57|38308.97|38308.97|38308.57|38308.57|0
1605704450000|2020-11-18 13:00:50|38307.23|38307.23|38307.23|38307.23|38307.23|38307.23|38307.23|38307.23|0
1605704510000|2020-11-18 13:01:50|38298.62|38298.62|38298.62|38298.62|38298.62|38298.62|38298.62|38298.62|0
1605704540000|2020-11-18 13:02:20|38305.89|38305.89|38305.89|38305.89|38305.89|38305.89|38305.89|38305.89|0
1605704550000|2020-11-18 13:02:30|38298.62|38298.62|38298.62|38298.62|38298.62|38298.62|38298.62|38298.62|0
1605704570000|2020-11-18 13:02:50|38291.34|38291.34|38291.34|38291.34|38291.34|38291.34|38291.34|38291.34|0
1605704630000|2020-11-18 13:03:50|38290.01|38290.01|38290.01|38290.01|38290.01|38290.01|38290.01|38290.01|0
1605704640000|2020-11-18 13:04:00|38287.33|38287.33|38287.33|38287.33|38287.33|38287.33|38287.33|38287.33|0
1605704760000|2020-11-18 13:06:00|38288.67|38288.67|38288.67|38288.67|38288.67|38288.67|38288.67|38288.67|0
1605704770000|2020-11-18 13:06:10|38295.94|38295.94|38295.94|38295.94|38295.94|38295.94|38295.94|38295.94|0
1605704790000|2020-11-18 13:06:30|38294.6|38294.6|38291.92|38291.92|38294.6|38294.6|38291.92|38291.92|0
1605704820000|2020-11-18 13:07:00|38290.59|38290.59|38290.59|38290.59|38290.59|38290.59|38290.59|38290.59|0
1605704840000|2020-11-18 13:07:20|38283.31|38283.31|38283.31|38283.31|38283.31|38283.31|38283.31|38283.31|0
1605704870000|2020-11-18 13:07:50|38276.04|38276.04|38268.76|38268.76|38276.04|38276.04|38268.76|38268.76|0
1605704900000|2020-11-18 13:08:20|38264.75|38264.75|38263.41|38263.41|38264.75|38264.75|38263.41|38263.41|0
1605704920000|2020-11-18 13:08:40|38248.86|38248.86|38248.86|38248.86|38248.86|38248.86|38248.86|38248.86|0
1605704930000|2020-11-18 13:08:50|38244.85|38244.85|38244.85|38244.85|38244.85|38244.85|38244.85|38244.85|0
1605704960000|2020-11-18 13:09:20|38246.18|38246.18|38246.18|38246.18|38246.18|38246.18|38246.18|38246.18|0
1605704990000|2020-11-18 13:09:50|38238.91|38238.91|38238.91|38238.91|38238.91|38238.91|38238.91|38238.91|0
1605705010000|2020-11-18 13:10:10|38231.64|38231.64|38231.64|38231.64|38231.64|38231.64|38231.64|38231.64|0
1605705020000|2020-11-18 13:10:20|38232.98|38232.98|38232.98|38232.98|38232.98|38232.98|38232.98|38232.98|0
1605705050000|2020-11-18 13:10:50|38225.7|38225.7|38225.7|38225.7|38225.7|38225.7|38225.7|38225.7|0
1605705060000|2020-11-18 13:11:00|38224.36|38224.36|38223.02|38223.02|38224.36|38224.36|38223.02|38223.02|0
1605705090000|2020-11-18 13:11:30|38230.3|38230.3|38230.3|38230.3|38230.3|38230.3|38230.3|38230.3|0
1605705120000|2020-11-18 13:12:00|38226.28|38226.28|38226.28|38226.28|38226.28|38226.28|38226.28|38226.28|0
1605705130000|2020-11-18 13:12:10|38224.94|38224.94|38203.12|38203.12|38224.94|38224.94|38203.12|38203.12|0
1605705140000|2020-11-18 13:12:20|38201.78|38201.78|38194.51|38194.51|38201.78|38201.78|38194.51|38194.51|0
1605705180000|2020-11-18 13:13:00|38195.85|38195.85|38204.46|38204.46|38204.46|38204.46|38195.85|38195.85|0
1605705190000|2020-11-18 13:13:10|38211.73|38211.73|38211.73|38211.73|38211.73|38211.73|38211.73|38211.73|0
1605705210000|2020-11-18 13:13:30|38219.01|38219.01|38219.01|38219.01|38219.01|38219.01|38219.01|38219.01|0
1605705250000|2020-11-18 13:14:10|38223.02|38223.02|38223.02|38223.02|38223.02|38223.02|38223.02|38223.02|0
1605705260000|2020-11-18 13:14:20|38220.35|38220.35|38220.35|38220.35|38220.35|38220.35|38220.35|38220.35|0
1605705270000|2020-11-18 13:14:30|38213.07|38213.07|38213.07|38213.07|38213.07|38213.07|38213.07|38213.07|0
1605705290000|2020-11-18 13:14:50|38211.73|38211.73|38213.07|38213.07|38213.07|38213.07|38211.73|38211.73|0
1605705310000|2020-11-18 13:15:10|38215.75|38215.75|38217.09|38217.09|38217.09|38217.09|38215.75|38215.75|0
1605705320000|2020-11-18 13:15:20|38215.75|38215.75|38215.75|38215.75|38215.75|38215.75|38215.75|38215.75|0
1605705350000|2020-11-18 13:15:50|38218.43|38218.43|38218.43|38218.43|38218.43|38218.43|38218.43|38218.43|0
1605705390000|2020-11-18 13:16:30|38211.15|38211.15|38211.15|38211.15|38211.15|38211.15|38211.15|38211.15|0
1605705400000|2020-11-18 13:16:40|38212.49|38212.49|38212.49|38212.49|38212.49|38212.49|38212.49|38212.49|0
1605705420000|2020-11-18 13:17:00|38213.83|38213.83|38222.44|38222.44|38222.44|38222.44|38213.83|38213.83|0
1605705430000|2020-11-18 13:17:10|38229.72|38229.72|38229.72|38229.72|38229.72|38229.72|38229.72|38229.72|0
1605705470000|2020-11-18 13:17:50|38236.99|38236.99|38236.99|38236.99|38236.99|38236.99|38236.99|38236.99|0
1605705490000|2020-11-18 13:18:10|38239.67|38239.67|38235.65|38235.65|38239.67|38239.67|38235.65|38235.65|0
1605705530000|2020-11-18 13:18:50|38234.31|38234.31|38233.25|38233.25|38234.31|38234.31|38231.64|38231.64|0
1605705550000|2020-11-18 13:19:10|38234.59|38234.59|38234.59|38234.59|38234.59|38234.59|38234.59|38234.59|0
1605705560000|2020-11-18 13:19:20|38241.87|38241.87|38234.59|38234.59|38241.87|38241.87|38234.59|38234.59|0
1605705570000|2020-11-18 13:19:30|38227.32|38227.32|38227.32|38227.32|38227.32|38227.32|38227.32|38227.32|0
1605705600000|2020-11-18 13:20:00|38241.87|38241.87|38241.87|38241.87|38241.87|38241.87|38241.87|38241.87|0
1605705620000|2020-11-18 13:20:20|38249.14|38249.14|38249.14|38249.14|38249.14|38249.14|38249.14|38249.14|0
1605705630000|2020-11-18 13:20:30|38256.41|38256.41|38256.41|38256.41|38256.41|38256.41|38256.41|38256.41|0
1605705650000|2020-11-18 13:20:50|38249.14|38249.14|38241.87|38241.87|38249.14|38249.14|38241.87|38241.87|0
1605705680000|2020-11-18 13:21:20|38234.59|38234.59|38234.59|38234.59|38234.59|38234.59|38234.59|38234.59|0
1605705700000|2020-11-18 13:21:40|38231.92|38231.92|38231.92|38231.92|38231.92|38231.92|38231.92|38231.92|0
1605705770000|2020-11-18 13:22:50|38224.64|38224.64|38224.64|38224.64|38224.64|38224.64|38224.64|38224.64|0
1605705790000|2020-11-18 13:23:10|38217.37|38217.37|38217.37|38217.37|38217.37|38217.37|38217.37|38217.37|0
1605705850000|2020-11-18 13:24:10|38202.82|38202.82|38202.82|38202.82|38202.82|38202.82|38202.82|38202.82|0
1605705870000|2020-11-18 13:24:30|38204.16|38204.16|38204.16|38204.16|38204.16|38204.16|38204.16|38204.16|0
1605705880000|2020-11-18 13:24:40|38196.89|38196.89|38196.89|38196.89|38196.89|38196.89|38196.89|38196.89|0
1605705890000|2020-11-18 13:24:50|38182.34|38182.34|38182.34|38182.34|38182.34|38182.34|38182.34|38182.34|0
1605705920000|2020-11-18 13:25:20|38183.68|38183.68|38183.68|38183.68|38183.68|38183.68|38183.68|38183.68|0
1605705950000|2020-11-18 13:25:50|38176.4|38176.4|38176.4|38176.4|38176.4|38176.4|38176.4|38176.4|0
1605705960000|2020-11-18 13:26:00|38175.06|38175.06|38175.06|38175.06|38175.06|38175.06|38175.06|38175.06|0
1605705990000|2020-11-18 13:26:30|38167.79|38167.79|38167.79|38167.79|38167.79|38167.79|38167.79|38167.79|0
1605706040000|2020-11-18 13:27:20|38175.06|38175.06|38175.06|38175.06|38175.06|38175.06|38175.06|38175.06|0
1605706070000|2020-11-18 13:27:50|38182.34|38182.34|38179.66|38179.66|38182.34|38182.34|38179.66|38179.66|0
1605706090000|2020-11-18 13:28:10|38181|38181|38181|38181|38181|38181|38181|38181|0
1605706150000|2020-11-18 13:29:10|38179.38|38179.38|38172.11|38172.11|38179.38|38179.38|38172.11|38172.11|0
1605706160000|2020-11-18 13:29:20|38164.83|38164.83|38164.83|38164.83|38164.83|38164.83|38164.83|38164.83|0
1605706170000|2020-11-18 13:29:30|38163.49|38163.49|38163.49|38163.49|38163.49|38163.49|38163.49|38163.49|0
1605706190000|2020-11-18 13:29:50|38156.22|38156.22|38156.22|38156.22|38156.22|38156.22|38156.22|38156.22|0
1605706210000|2020-11-18 13:30:10|38154.88|38154.88|38146.27|38146.27|38154.88|38154.88|38146.27|38146.27|0
1605706220000|2020-11-18 13:30:20|38139|38139|38131.72|38131.72|38139|38139|38131.72|38131.72|0
1605706260000|2020-11-18 13:31:00|38130.38|38130.38|38130.38|38130.38|38130.38|38130.38|38130.38|38130.38|0
1605706290000|2020-11-18 13:31:30|38137.66|38137.66|38137.66|38137.66|38137.66|38137.66|38137.66|38137.66|0
1605706340000|2020-11-18 13:32:20|38130.38|38130.38|38130.38|38130.38|38130.38|38130.38|38130.38|38130.38|0
1605706350000|2020-11-18 13:32:30|38123.11|38123.11|38123.11|38123.11|38123.11|38123.11|38123.11|38123.11|0
1605706360000|2020-11-18 13:32:40|38120.43|38120.43|38120.43|38120.43|38120.43|38120.43|38120.43|38120.43|0
1605706380000|2020-11-18 13:33:00|38113.16|38113.16|38113.16|38113.16|38113.16|38113.16|38113.16|38113.16|0
1605706410000|2020-11-18 13:33:30|38105.88|38105.88|38105.88|38105.88|38105.88|38105.88|38105.88|38105.88|0
1605706420000|2020-11-18 13:33:40|38108.56|38108.56|38108.56|38108.56|38108.56|38108.56|38108.56|38108.56|0
1605706430000|2020-11-18 13:33:50|38109.9|38109.9|38105.3|38105.3|38112.58|38112.58|38105.3|38105.3|0
1605706450000|2020-11-18 13:34:10|38103.97|38103.97|38103.97|38103.97|38103.97|38103.97|38103.97|38103.97|0
1605706490000|2020-11-18 13:34:50|38111.24|38111.24|38111.24|38111.24|38111.24|38111.24|38111.24|38111.24|0
1605706500000|2020-11-18 13:35:00|38103.97|38103.97|38103.97|38103.97|38103.97|38103.97|38103.97|38103.97|0
1605706510000|2020-11-18 13:35:10|38111.24|38111.24|38103.97|38103.97|38111.24|38111.24|38103.97|38103.97|0
1605706520000|2020-11-18 13:35:20|38105.3|38105.3|38105.3|38105.3|38105.3|38105.3|38105.3|38105.3|0
1605706570000|2020-11-18 13:36:10|38112.58|38112.58|38112.58|38112.58|38112.58|38112.58|38112.58|38112.58|0
1605706580000|2020-11-18 13:36:20|38113.39|38113.39|38106.11|38106.11|38113.39|38113.39|38106.11|38106.11|0
1605706600000|2020-11-18 13:36:40|38103.44|38103.44|38103.44|38103.44|38103.44|38103.44|38103.44|38103.44|0
1605706630000|2020-11-18 13:37:10|38102.1|38102.1|38102.1|38102.1|38102.1|38102.1|38102.1|38102.1|0
1605706640000|2020-11-18 13:37:20|38103.44|38103.44|38103.44|38103.44|38103.44|38103.44|38103.44|38103.44|0
1605706670000|2020-11-18 13:37:50|38096.16|38096.16|38080.28|38080.28|38096.16|38096.16|38080.28|38080.28|0
1605706700000|2020-11-18 13:38:20|38078.94|38078.94|38077.6|38077.6|38078.94|38078.94|38077.6|38077.6|0
1605706740000|2020-11-18 13:39:00|38084.87|38084.87|38086.21|38086.21|38086.21|38086.21|38084.87|38084.87|0
1605706780000|2020-11-18 13:39:40|38084.87|38084.87|38084.87|38084.87|38084.87|38084.87|38084.87|38084.87|0
1605706800000|2020-11-18 13:40:00|38092.15|38092.15|38084.87|38084.87|38099.42|38099.42|38084.87|38084.87|0
1605706810000|2020-11-18 13:40:10|38086.21|38086.21|38084.87|38084.87|38086.21|38086.21|38084.87|38084.87|0
1605706830000|2020-11-18 13:40:30|38086.21|38086.21|38086.21|38086.21|38086.21|38086.21|38086.21|38086.21|0
1605706870000|2020-11-18 13:41:10|38071.66|38071.66|38071.66|38071.66|38071.66|38071.66|38071.66|38071.66|0
1605706940000|2020-11-18 13:42:20|38064.39|38064.39|38064.39|38064.39|38064.39|38064.39|38064.39|38064.39|0
1605706960000|2020-11-18 13:42:40|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|0
1605706970000|2020-11-18 13:42:50|38049.84|38049.84|38049.84|38049.84|38049.84|38049.84|38049.84|38049.84|0
1605707010000|2020-11-18 13:43:30|38042.57|38042.57|38042.57|38042.57|38042.57|38042.57|38042.57|38042.57|0
1605707020000|2020-11-18 13:43:40|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|0
1605707040000|2020-11-18 13:44:00|38037.97|38037.97|38037.97|38037.97|38037.97|38037.97|38037.97|38037.97|0
1605707050000|2020-11-18 13:44:10|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|0
1605707060000|2020-11-18 13:44:20|38052.52|38052.52|38052.52|38052.52|38052.52|38052.52|38052.52|38052.52|0
1605707070000|2020-11-18 13:44:30|38045.24|38045.24|38053.86|38053.86|38053.86|38053.86|38045.24|38045.24|0
1605707080000|2020-11-18 13:44:40|38046.58|38046.58|38046.58|38046.58|38046.58|38046.58|38046.58|38046.58|0
1605707130000|2020-11-18 13:45:30|38053.86|38053.86|38053.86|38053.86|38053.86|38053.86|38053.86|38053.86|0
1605707160000|2020-11-18 13:46:00|38052.52|38052.52|38045.24|38045.24|38052.52|38052.52|38045.24|38045.24|0
1605707170000|2020-11-18 13:46:10|38037.97|38037.97|38030.7|38030.7|38037.97|38037.97|38030.7|38030.7|0
1605707200000|2020-11-18 13:46:40|38037.97|38037.97|38037.97|38037.97|38037.97|38037.97|38037.97|38037.97|0
1605707220000|2020-11-18 13:47:00|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|38045.24|0
1605707230000|2020-11-18 13:47:10|38052.52|38052.52|38061.13|38061.13|38061.13|38061.13|38052.52|38052.52|0
1605707240000|2020-11-18 13:47:20|38053.86|38053.86|38053.86|38053.86|38053.86|38053.86|38053.86|38053.86|0
1605707300000|2020-11-18 13:48:20|38061.13|38061.13|38061.13|38061.13|38061.13|38061.13|38061.13|38061.13|0
1605707310000|2020-11-18 13:48:30|38068.4|38068.4|38068.4|38068.4|38068.4|38068.4|38068.4|38068.4|0
1605707320000|2020-11-18 13:48:40|38067.07|38067.07|38065.73|38065.73|38067.07|38067.07|38065.73|38065.73|0
1605707330000|2020-11-18 13:48:50|38058.45|38058.45|38058.45|38058.45|38058.45|38058.45|38058.45|38058.45|0
1605707340000|2020-11-18 13:49:00|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|0
1605707360000|2020-11-18 13:49:20|38064.39|38064.39|38071.66|38071.66|38071.66|38071.66|38064.39|38064.39|0
1605707390000|2020-11-18 13:49:50|38070.32|38070.32|38070.32|38070.32|38070.32|38070.32|38070.32|38070.32|0
1605707400000|2020-11-18 13:50:00|38077.6|38077.6|38077.6|38077.6|38077.6|38077.6|38077.6|38077.6|0
1605707440000|2020-11-18 13:50:40|38073.58|38073.58|38059.03|38059.03|38073.58|38073.58|38059.03|38059.03|0
1605707450000|2020-11-18 13:50:50|38057.7|38057.7|38057.7|38057.7|38057.7|38057.7|38057.7|38057.7|0
1605707460000|2020-11-18 13:51:00|38059.03|38059.03|38051.76|38051.76|38059.03|38059.03|38051.76|38051.76|0
1605707530000|2020-11-18 13:52:10|38044.49|38044.49|38037.21|38037.21|38044.49|38044.49|38037.21|38037.21|0
1605707610000|2020-11-18 13:53:30|38044.49|38044.49|38044.49|38044.49|38044.49|38044.49|38044.49|38044.49|0
1605707630000|2020-11-18 13:53:50|38045.83|38045.83|38045.83|38045.83|38045.83|38045.83|38045.83|38045.83|0
1605707650000|2020-11-18 13:54:10|38047.16|38047.16|38039.89|38039.89|38047.16|38047.16|38039.89|38039.89|0
1605707670000|2020-11-18 13:54:30|38032.62|38032.62|38032.62|38032.62|38032.62|38032.62|38032.62|38032.62|0
1605707750000|2020-11-18 13:55:50|38025.34|38025.34|38025.34|38025.34|38025.34|38025.34|38025.34|38025.34|0
1605707760000|2020-11-18 13:56:00|38018.07|38018.07|38018.07|38018.07|38018.07|38018.07|38018.07|38018.07|0
1605707810000|2020-11-18 13:56:50|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|0
1605707820000|2020-11-18 13:57:00|38018.07|38018.07|38019.41|38019.41|38019.41|38019.41|38018.07|38018.07|0
1605707860000|2020-11-18 13:57:40|38016.73|38016.73|38016.73|38016.73|38016.73|38016.73|38016.73|38016.73|0
1605707870000|2020-11-18 13:57:50|38018.07|38018.07|38018.07|38018.07|38018.07|38018.07|38018.07|38018.07|0
1605707890000|2020-11-18 13:58:10|38025.34|38025.34|38026.68|38026.68|38026.68|38026.68|38025.34|38025.34|0
1605707900000|2020-11-18 13:58:20|38028.02|38028.02|38035.29|38035.29|38035.29|38035.29|38028.02|38028.02|0
1605707940000|2020-11-18 13:59:00|38042.57|38042.57|38042.57|38042.57|38042.57|38042.57|38042.57|38042.57|0
1605707960000|2020-11-18 13:59:20|38049.84|38049.84|38049.84|38049.84|38049.84|38049.84|38049.84|38049.84|0
1605707990000|2020-11-18 13:59:50|38048.5|38048.5|38048.5|38048.5|38048.5|38048.5|38048.5|38048.5|0
1605708010000|2020-11-18 14:00:10|38047.16|38047.16|38047.16|38047.16|38047.16|38047.16|38047.16|38047.16|0
1605708020000|2020-11-18 14:00:20|38054.44|38054.44|38054.44|38054.44|38054.44|38054.44|38054.44|38054.44|0
1605708040000|2020-11-18 14:00:40|38053.1|38053.1|38053.1|38053.1|38053.1|38053.1|38053.1|38053.1|0
1605708050000|2020-11-18 14:00:50|38060.37|38060.37|38060.37|38060.37|38060.37|38060.37|38060.37|38060.37|0
1605708080000|2020-11-18 14:01:20|38063.05|38063.05|38064.39|38064.39|38064.39|38064.39|38063.05|38063.05|0
1605708090000|2020-11-18 14:01:30|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|38057.11|0
1605708110000|2020-11-18 14:01:50|38049.84|38049.84|38058.45|38058.45|38058.45|38058.45|38049.84|38049.84|0
1605708120000|2020-11-18 14:02:00|38065.73|38065.73|38065.73|38065.73|38065.73|38065.73|38065.73|38065.73|0
1605708130000|2020-11-18 14:02:10|38067.07|38067.07|38067.07|38067.07|38067.07|38067.07|38067.07|38067.07|0
1605708160000|2020-11-18 14:02:40|38064.39|38064.39|38064.39|38064.39|38064.39|38064.39|38064.39|38064.39|0
1605708170000|2020-11-18 14:02:50|38063.05|38063.05|38055.78|38055.78|38063.05|38063.05|38055.78|38055.78|0
1605708190000|2020-11-18 14:03:10|38054.44|38054.44|38054.44|38054.44|38054.44|38054.44|38054.44|38054.44|0
1605708220000|2020-11-18 14:03:40|38047.16|38047.16|38032.62|38032.62|38047.16|38047.16|38032.62|38032.62|0
1605708230000|2020-11-18 14:03:50|38033.95|38033.95|38033.95|38033.95|38033.95|38033.95|38033.95|38033.95|0
1605708270000|2020-11-18 14:04:30|38032.62|38032.62|38032.62|38032.62|38032.62|38032.62|38032.62|38032.62|0
1605708300000|2020-11-18 14:05:00|38025.34|38025.34|38018.07|38018.07|38025.34|38025.34|38018.07|38018.07|0
1605708360000|2020-11-18 14:06:00|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|0
1605708370000|2020-11-18 14:06:10|38003.52|38003.52|38003.52|38003.52|38003.52|38003.52|38003.52|38003.52|0
1605708400000|2020-11-18 14:06:40|37996.25|37996.25|37996.25|37996.25|37996.25|37996.25|37996.25|37996.25|0
1605708420000|2020-11-18 14:07:00|38003.52|38003.52|37996.25|37996.25|38003.52|38003.52|37996.25|37996.25|0
1605708430000|2020-11-18 14:07:10|37997.59|37997.59|37997.59|37997.59|37997.59|37997.59|37997.59|37997.59|0
1605708480000|2020-11-18 14:08:00|38004.86|38004.86|38004.86|38004.86|38004.86|38004.86|38004.86|38004.86|0
1605708520000|2020-11-18 14:08:40|38012.13|38012.13|38012.13|38012.13|38012.13|38012.13|38012.13|38012.13|0
1605708550000|2020-11-18 14:09:10|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|38010.79|0
1605708580000|2020-11-18 14:09:40|38009.46|38009.46|38009.46|38009.46|38009.46|38009.46|38009.46|38009.46|0
1605708600000|2020-11-18 14:10:00|38008.12|38008.12|38008.12|38008.12|38008.12|38008.12|38008.12|38008.12|0
1605708620000|2020-11-18 14:10:20|38006.5|38006.5|38009.46|38009.46|38009.46|38009.46|38006.5|38006.5|0
1605708640000|2020-11-18 14:10:40|38016.73|38016.73|38016.73|38016.73|38016.73|38016.73|38016.73|38016.73|0
1605708650000|2020-11-18 14:10:50|38015.39|38015.39|38015.39|38015.39|38015.39|38015.39|38015.39|38015.39|0
1605708660000|2020-11-18 14:11:00|38014.18|38014.18|38014.18|38014.18|38014.18|38014.18|38014.18|38014.18|0
1605708670000|2020-11-18 14:11:10|38012.56|38012.56|38025.9|38025.9|38027.11|38027.11|38012.56|38012.56|0
1605708680000|2020-11-18 14:11:20|38018.62|38018.62|38018.62|38018.62|38018.62|38018.62|38018.62|38018.62|0
1605708730000|2020-11-18 14:12:10|38025.9|38025.9|38027.23|38027.23|38027.23|38027.23|38025.9|38025.9|0
1605708740000|2020-11-18 14:12:20|38019.96|38019.96|38018.75|38018.75|38019.96|38019.96|38018.75|38018.75|0
1605708760000|2020-11-18 14:12:40|38026.02|38026.02|38026.02|38026.02|38026.02|38026.02|38026.02|38026.02|0
1605708790000|2020-11-18 14:13:10|38033.29|38033.29|38047.84|38047.84|38047.84|38047.84|38033.29|38033.29|0
1605708800000|2020-11-18 14:13:20|38046.5|38046.5|38046.5|38046.5|38046.5|38046.5|38046.5|38046.5|0
1605708810000|2020-11-18 14:13:30|38045.17|38045.17|38045.17|38045.17|38045.17|38045.17|38045.17|38045.17|0
1605708840000|2020-11-18 14:14:00|38037.89|38037.89|38037.89|38037.89|38037.89|38037.89|38037.89|38037.89|0
1605708860000|2020-11-18 14:14:20|38036.55|38036.55|38036.55|38036.55|38036.55|38036.55|38036.55|38036.55|0
1605708870000|2020-11-18 14:14:30|38043.83|38043.83|38043.83|38043.83|38043.83|38043.83|38043.83|38043.83|0
1605708930000|2020-11-18 14:15:30|38042.49|38042.49|38036.55|38036.55|38043.83|38043.83|38036.55|38036.55|0
1605708950000|2020-11-18 14:15:50|38035.21|38035.21|38035.21|38035.21|38035.21|38035.21|38035.21|38035.21|0
1605708970000|2020-11-18 14:16:10|38033.88|38033.88|38009.38|38009.38|38033.88|38033.88|38009.38|38009.38|0
1605709000000|2020-11-18 14:16:40|38010.59|38010.59|38010.59|38010.59|38010.59|38010.59|38010.59|38010.59|0
1605709010000|2020-11-18 14:16:50|38009.78|38009.78|38013.8|38013.8|38013.8|38013.8|38009.78|38009.78|0
1605709020000|2020-11-18 14:17:00|38028.34|38028.34|38027.13|38027.13|38028.34|38028.34|38027.13|38027.13|0
1605709050000|2020-11-18 14:17:30|38019.86|38019.86|38019.86|38019.86|38019.86|38019.86|38019.86|38019.86|0
1605709070000|2020-11-18 14:17:50|38021.2|38021.2|38021.2|38021.2|38021.2|38021.2|38021.2|38021.2|0
1605709080000|2020-11-18 14:18:00|38028.47|38028.47|38028.47|38028.47|38028.47|38028.47|38028.47|38028.47|0
1605709090000|2020-11-18 14:18:10|38029.81|38029.81|38031.15|38031.15|38031.15|38031.15|38029.81|38029.81|0
1605709110000|2020-11-18 14:18:30|38038.42|38038.42|38038.42|38038.42|38038.42|38038.42|38038.42|38038.42|0
1605709120000|2020-11-18 14:18:40|38045.7|38045.7|38045.7|38045.7|38045.7|38045.7|38045.7|38045.7|0
1605709150000|2020-11-18 14:19:10|38044.36|38044.36|38044.36|38044.36|38044.36|38044.36|38044.36|38044.36|0
1605709220000|2020-11-18 14:20:20|38051.63|38051.63|38051.63|38051.63|38051.63|38051.63|38051.63|38051.63|0
1605709230000|2020-11-18 14:20:30|38058.9|38058.9|38058.9|38058.9|38058.9|38058.9|38058.9|38058.9|0
1605709240000|2020-11-18 14:20:40|38066.18|38066.18|38058.9|38058.9|38066.18|38066.18|38058.9|38058.9|0
1605709250000|2020-11-18 14:20:50|38057.29|38057.29|38057.29|38057.29|38057.29|38057.29|38057.29|38057.29|0
1605709260000|2020-11-18 14:21:00|38064.56|38064.56|38064.56|38064.56|38064.56|38064.56|38064.56|38064.56|0
1605709280000|2020-11-18 14:21:20|38071.83|38071.83|38071.83|38071.83|38071.83|38071.83|38071.83|38071.83|0
1605709330000|2020-11-18 14:22:10|38073.17|38073.17|38081.79|38081.79|38081.79|38081.79|38073.17|38073.17|0
1605709340000|2020-11-18 14:22:20|38074.51|38074.51|38059.96|38059.96|38074.51|38074.51|38059.96|38059.96|0
1605709360000|2020-11-18 14:22:40|38067.24|38067.24|38067.24|38067.24|38067.24|38067.24|38067.24|38067.24|0
1605709370000|2020-11-18 14:22:50|38074.51|38074.51|38067.24|38067.24|38074.51|38074.51|38067.24|38067.24|0
1605709390000|2020-11-18 14:23:10|38059.96|38059.96|38059.96|38059.96|38059.96|38059.96|38059.96|38059.96|0
1605709400000|2020-11-18 14:23:20|38052.69|38052.69|38052.69|38052.69|38052.69|38052.69|38052.69|38052.69|0
1605709420000|2020-11-18 14:23:40|38038.14|38038.14|38030.87|38030.87|38038.14|38038.14|38030.87|38030.87|0
1605709430000|2020-11-18 14:23:50|38023.59|38023.59|38023.59|38023.59|38023.59|38023.59|38023.59|38023.59|0
1605709450000|2020-11-18 14:24:10|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|0
1605709460000|2020-11-18 14:24:20|38001.77|38001.77|38001.77|38001.77|38001.77|38001.77|38001.77|38001.77|0
1605709480000|2020-11-18 14:24:40|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|0
1605709490000|2020-11-18 14:24:50|38016.32|38016.32|38016.32|38016.32|38016.32|38016.32|38016.32|38016.32|0
1605709500000|2020-11-18 14:25:00|38009.05|38009.05|38010.39|38010.39|38010.39|38010.39|38009.05|38009.05|0
1605709520000|2020-11-18 14:25:20|38013.62|38013.62|38013.62|38013.62|38013.62|38013.62|38013.62|38013.62|0
1605709530000|2020-11-18 14:25:30|38012.81|38012.81|38012|38012|38012.81|38012.81|38012|38012|0
1605709560000|2020-11-18 14:26:00|38011.6|38011.6|38011.6|38011.6|38011.6|38011.6|38011.6|38011.6|0
1605709570000|2020-11-18 14:26:10|38010.26|38010.26|38008.92|38008.92|38010.26|38010.26|38008.92|38008.92|0
1605709580000|2020-11-18 14:26:20|38010.26|38010.26|38010.26|38010.26|38010.26|38010.26|38010.26|38010.26|0
1605709600000|2020-11-18 14:26:40|38007.58|38007.58|38014.86|38014.86|38014.86|38014.86|38007.58|38007.58|0
1605709650000|2020-11-18 14:27:30|38022.13|38022.13|38013.52|38013.52|38029.4|38029.4|38013.52|38013.52|0
1605709670000|2020-11-18 14:27:50|38014.86|38014.86|38014.86|38014.86|38014.86|38014.86|38014.86|38014.86|0
1605709680000|2020-11-18 14:28:00|38007.58|38007.58|38007.58|38007.58|38007.58|38007.58|38007.58|38007.58|0
1605709730000|2020-11-18 14:28:50|38014.86|38014.86|38029.4|38029.4|38029.4|38029.4|38014.86|38014.86|0
1605709740000|2020-11-18 14:29:00|38022.13|38022.13|38029.4|38029.4|38029.4|38029.4|38022.13|38022.13|0
1605709760000|2020-11-18 14:29:20|38036.68|38036.68|38036.68|38036.68|38036.68|38036.68|38036.68|38036.68|0
1605709770000|2020-11-18 14:29:30|38043.95|38043.95|38043.95|38043.95|38043.95|38043.95|38043.95|38043.95|0
1605709800000|2020-11-18 14:30:00|38036.68|38036.68|38029.4|38029.4|38036.68|38036.68|38029.4|38029.4|0
1605709820000|2020-11-18 14:30:20|38022.13|38022.13|38022.13|38022.13|38022.13|38022.13|38022.13|38022.13|0
1605709830000|2020-11-18 14:30:30|38029.4|38029.4|38018.11|38018.11|38029.4|38029.4|38018.11|38018.11|0
1605709840000|2020-11-18 14:30:40|38015.44|38015.44|38008.16|38008.16|38015.44|38015.44|38008.16|38008.16|0
1605709850000|2020-11-18 14:30:50|38000.89|38000.89|38006.82|38006.82|38006.82|38006.82|37999.55|37999.55|0
1605709900000|2020-11-18 14:31:40|38008.16|38008.16|38008.16|38008.16|38008.16|38008.16|38008.16|38008.16|0
1605709910000|2020-11-18 14:31:50|38009.5|38009.5|38009.5|38009.5|38009.5|38009.5|38009.5|38009.5|0
1605709920000|2020-11-18 14:32:00|38010.84|38010.84|38010.84|38010.84|38010.84|38010.84|38010.84|38010.84|0
1605709940000|2020-11-18 14:32:20|38003.57|38003.57|38010.84|38010.84|38010.84|38010.84|38003.57|38003.57|0
1605709950000|2020-11-18 14:32:30|38018.11|38018.11|38018.11|38018.11|38018.11|38018.11|38018.11|38018.11|0
1605709980000|2020-11-18 14:33:00|38010.84|38010.84|38003.57|38003.57|38010.84|38010.84|38003.57|38003.57|0
1605710000000|2020-11-18 14:33:20|37996.29|37996.29|37996.92|37996.92|37996.92|37996.92|37996.29|37996.29|0
1605710010000|2020-11-18 14:33:30|37989.65|37989.65|37982.37|37982.37|37989.65|37989.65|37982.37|37982.37|0
1605710030000|2020-11-18 14:33:50|37989.65|37989.65|37993.66|37993.66|37993.66|37993.66|37989.65|37989.65|0
1605710040000|2020-11-18 14:34:00|38008.21|38008.21|38008.21|38008.21|38008.21|38008.21|38008.21|38008.21|0
1605710050000|2020-11-18 14:34:10|38000.94|38000.94|38000.94|38000.94|38000.94|38000.94|38000.94|38000.94|0
1605710080000|2020-11-18 14:34:40|38008.21|38008.21|38008.21|38008.21|38008.21|38008.21|38008.21|38008.21|0
1605710090000|2020-11-18 14:34:50|38005.53|38005.53|38005.53|38005.53|38005.53|38005.53|38005.53|38005.53|0
1605710100000|2020-11-18 14:35:00|38006.87|38006.87|38014.15|38014.15|38014.15|38014.15|38006.87|38006.87|0
1605710110000|2020-11-18 14:35:10|38016.82|38016.82|38030.16|38030.16|38031.37|38031.37|38016.82|38016.82|0
1605710120000|2020-11-18 14:35:20|38022.88|38022.88|38022.88|38022.88|38022.88|38022.88|38022.88|38022.88|0
1605710130000|2020-11-18 14:35:30|38024.91|38024.91|38032.18|38032.18|38032.18|38032.18|38024.91|38024.91|0
1605710140000|2020-11-18 14:35:40|38039.45|38039.45|38039.45|38039.45|38039.45|38039.45|38039.45|38039.45|0
1605710150000|2020-11-18 14:35:50|38054|38054|38045.39|38045.39|38054|38054|38038.11|38038.11|0
1605710160000|2020-11-18 14:36:00|38038.11|38038.11|38038.11|38038.11|38038.11|38038.11|38038.11|38038.11|0
1605710180000|2020-11-18 14:36:20|38023.57|38023.57|38023.57|38023.57|38023.57|38023.57|38023.57|38023.57|0
1605710190000|2020-11-18 14:36:30|38024.91|38024.91|38017.63|38017.63|38024.91|38024.91|38017.63|38017.63|0
1605710220000|2020-11-18 14:37:00|38010.36|38010.36|38010.36|38010.36|38017.63|38017.63|38010.36|38010.36|0
1605710240000|2020-11-18 14:37:20|38017.63|38017.63|38017.63|38017.63|38017.63|38017.63|38017.63|38017.63|0
1605710250000|2020-11-18 14:37:30|38016.29|38016.29|38032.18|38032.18|38032.18|38032.18|38016.29|38016.29|0
1605710260000|2020-11-18 14:37:40|38033.52|38033.52|38033.52|38033.52|38033.52|38033.52|38033.52|38033.52|0
1605710270000|2020-11-18 14:37:50|38036.2|38036.2|38037.53|38037.53|38037.53|38037.53|38036.2|38036.2|0
1605710280000|2020-11-18 14:38:00|38028.92|38028.92|38028.92|38028.92|38028.92|38028.92|38028.92|38028.92|0
1605710290000|2020-11-18 14:38:10|38021.65|38021.65|38013.04|38013.04|38021.65|38021.65|38013.04|38013.04|0
1605710300000|2020-11-18 14:38:20|38005.76|38005.76|38005.76|38005.76|38005.76|38005.76|38005.76|38005.76|0
1605710310000|2020-11-18 14:38:30|38004.42|38004.42|38004.42|38004.42|38004.42|38004.42|38004.42|38004.42|0
1605710330000|2020-11-18 14:38:50|37997.15|37997.15|37997.15|37997.15|37997.15|37997.15|37997.15|37997.15|0
1605710340000|2020-11-18 14:39:00|37989.88|37989.88|38004.02|38004.02|38004.02|38004.02|37989.47|37989.47|0
1605710380000|2020-11-18 14:39:40|37996.74|37996.74|37996.74|37996.74|37996.74|37996.74|37996.74|37996.74|0
1605710390000|2020-11-18 14:39:50|37989.47|37989.47|37988.13|37988.13|37989.47|37989.47|37988.13|37988.13|0
1605710400000|2020-11-18 14:40:00|37989.47|37989.47|37989.47|37989.47|37989.47|37989.47|37989.47|37989.47|0
1605710430000|2020-11-18 14:40:30|37996.74|37996.74|37996.74|37996.74|37996.74|37996.74|37996.74|37996.74|0
1605710450000|2020-11-18 14:40:50|37995.41|37995.41|37995.41|37995.41|37995.41|37995.41|37995.41|37995.41|0
1605710460000|2020-11-18 14:41:00|37994.6|37994.6|37994.6|37994.6|37994.6|37994.6|37994.6|37994.6|0
1605710490000|2020-11-18 14:41:30|37995.94|37995.94|37997.27|37997.27|37997.27|37997.27|37995.94|37995.94|0
1605710500000|2020-11-18 14:41:40|37998.61|37998.61|38020.43|38020.43|38020.43|38020.43|37998.61|37998.61|0
1605710510000|2020-11-18 14:41:50|38005.89|38005.89|38005.89|38005.89|38005.89|38005.89|38005.89|38005.89|0
1605710520000|2020-11-18 14:42:00|37998.61|37998.61|37998.61|37998.61|37998.61|37998.61|37998.61|37998.61|0
1605710540000|2020-11-18 14:42:20|38013.16|38013.16|38013.16|38013.16|38013.16|38013.16|38013.16|38013.16|0
1605710550000|2020-11-18 14:42:30|38011.82|38011.82|38011.82|38011.82|38011.82|38011.82|38004.55|38004.55|0
1605710560000|2020-11-18 14:42:40|38019.1|38019.1|38011.82|38011.82|38019.1|38019.1|38004.55|38004.55|0
1605710570000|2020-11-18 14:42:50|38019.1|38019.1|38016.42|38016.42|38019.1|38019.1|38001.87|38001.87|0
1605710580000|2020-11-18 14:43:00|38009.15|38009.15|38009.15|38009.15|38023.69|38023.69|38009.15|38009.15|0
1605710590000|2020-11-18 14:43:10|38016.42|38016.42|38016.42|38016.42|38023.69|38023.69|38016.42|38016.42|0
1605710600000|2020-11-18 14:43:20|38023.69|38023.69|38030.97|38030.97|38038.24|38038.24|38023.69|38023.69|0
1605710610000|2020-11-18 14:43:30|38023.69|38023.69|38030.97|38030.97|38045.51|38045.51|38023.69|38023.69|0
1605710620000|2020-11-18 14:43:40|38045.51|38045.51|38038.24|38038.24|38045.51|38045.51|38030.97|38030.97|0
1605710630000|2020-11-18 14:43:50|38052.79|38052.79|38052.79|38052.79|38067.34|38067.34|38045.51|38045.51|0
1605710640000|2020-11-18 14:44:00|38050.11|38050.11|38057.38|38057.38|38064.66|38064.66|38050.11|38050.11|0
1605710650000|2020-11-18 14:44:10|38050.11|38050.11|38057.38|38057.38|38057.38|38057.38|38050.11|38050.11|0
1605710670000|2020-11-18 14:44:30|38071.93|38071.93|38057.38|38057.38|38071.93|38071.93|38057.38|38057.38|0
1605710680000|2020-11-18 14:44:40|38050.11|38050.11|38050.11|38050.11|38050.11|38050.11|38050.11|38050.11|0
1605710690000|2020-11-18 14:44:50|38040.16|38040.16|38040.16|38040.16|38040.16|38040.16|38040.16|38040.16|0
1605710700000|2020-11-18 14:45:00|38047.43|38047.43|38047.43|38047.43|38047.43|38047.43|38047.43|38047.43|0
1605710710000|2020-11-18 14:45:10|38044.76|38044.76|38066.58|38066.58|38066.58|38066.58|38044.76|38044.76|0
1605710720000|2020-11-18 14:45:20|38059.3|38059.3|38059.3|38059.3|38059.3|38059.3|38059.3|38059.3|0
1605710750000|2020-11-18 14:45:50|38066.58|38066.58|38073.85|38073.85|38081.13|38081.13|38066.58|38066.58|0
1605710760000|2020-11-18 14:46:00|38072.51|38072.51|38072.51|38072.51|38072.51|38072.51|38072.51|38072.51|0
1605710780000|2020-11-18 14:46:20|38069.84|38069.84|38077.11|38077.11|38077.11|38077.11|38069.84|38069.84|0
1605710790000|2020-11-18 14:46:30|38078.45|38078.45|38079.26|38079.26|38079.26|38079.26|38078.45|38078.45|0
1605710810000|2020-11-18 14:46:50|38079.66|38079.66|38079.66|38079.66|38079.66|38079.66|38079.66|38079.66|0
1605710820000|2020-11-18 14:47:00|38078.32|38078.32|38076.98|38076.98|38078.32|38078.32|38076.98|38076.98|0
1605710840000|2020-11-18 14:47:20|38069.71|38069.71|38068.37|38068.37|38069.71|38069.71|38068.37|38068.37|0
1605710850000|2020-11-18 14:47:30|38075.65|38075.65|38090.19|38090.19|38090.19|38090.19|38075.65|38075.65|0
1605710870000|2020-11-18 14:47:50|38087.52|38087.52|38080.24|38080.24|38087.52|38087.52|38080.24|38080.24|0
1605710880000|2020-11-18 14:48:00|38087.52|38087.52|38087.52|38087.52|38087.52|38087.52|38087.52|38087.52|0
1605710900000|2020-11-18 14:48:20|38080.24|38080.24|38072.97|38072.97|38080.24|38080.24|38072.97|38072.97|0
1605710910000|2020-11-18 14:48:30|38080.24|38080.24|38085.6|38085.6|38085.6|38085.6|38080.24|38080.24|0
1605710960000|2020-11-18 14:49:20|38092.87|38092.87|38096.89|38096.89|38096.89|38096.89|38092.87|38092.87|0
1605710990000|2020-11-18 14:49:50|38089.61|38089.61|38085.02|38085.02|38089.61|38089.61|38082.34|38082.34|0
1605711000000|2020-11-18 14:50:00|38070.47|38070.47|38070.47|38070.47|38070.47|38070.47|38070.47|38070.47|0
1605711030000|2020-11-18 14:50:30|38063.19|38063.19|38055.92|38055.92|38063.19|38063.19|38055.92|38055.92|0
1605711040000|2020-11-18 14:50:40|38063.19|38063.19|38063.19|38063.19|38063.19|38063.19|38063.19|38063.19|0
1605711080000|2020-11-18 14:51:20|38055.92|38055.92|38048.65|38048.65|38055.92|38055.92|38041.37|38041.37|0
1605711090000|2020-11-18 14:51:30|38041.37|38041.37|38034.1|38034.1|38041.37|38041.37|38034.1|38034.1|0
1605711120000|2020-11-18 14:52:00|38041.37|38041.37|38041.37|38041.37|38041.37|38041.37|38041.37|38041.37|0
1605711140000|2020-11-18 14:52:20|38034.1|38034.1|38034.1|38034.1|38034.1|38034.1|38034.1|38034.1|0
1605711150000|2020-11-18 14:52:30|38026.83|38026.83|38018.21|38018.21|38026.83|38026.83|38018.21|38018.21|0
1605711160000|2020-11-18 14:52:40|38025.49|38025.49|38018.21|38018.21|38025.49|38025.49|38018.21|38018.21|0
1605711180000|2020-11-18 14:53:00|38016.87|38016.87|38016.87|38016.87|38016.87|38016.87|38016.87|38016.87|0
1605711230000|2020-11-18 14:53:50|38024.15|38024.15|38034.68|38034.68|38038.7|38038.7|38024.15|38024.15|0
1605711240000|2020-11-18 14:54:00|38041.95|38041.95|38041.95|38041.95|38041.95|38041.95|38041.95|38041.95|0
1605711270000|2020-11-18 14:54:30|38034.68|38034.68|38034.68|38034.68|38034.68|38034.68|38034.68|38034.68|0
1605711280000|2020-11-18 14:54:40|38041.95|38041.95|38043.29|38043.29|38043.29|38043.29|38041.95|38041.95|0
1605711290000|2020-11-18 14:54:50|38050.57|38050.57|38050.57|38050.57|38050.57|38050.57|38050.57|38050.57|0
1605711300000|2020-11-18 14:55:00|38051.9|38051.9|38059.18|38059.18|38059.18|38059.18|38051.9|38051.9|0
1605711320000|2020-11-18 14:55:20|38066.45|38066.45|38066.45|38066.45|38066.45|38066.45|38066.45|38066.45|0
1605711350000|2020-11-18 14:55:50|38065.82|38065.82|38064.49|38064.49|38065.82|38065.82|38064.49|38064.49|0
1605711360000|2020-11-18 14:56:00|38057.21|38057.21|38035.39|38035.39|38057.21|38057.21|38035.39|38035.39|0
1605711370000|2020-11-18 14:56:10|38028.12|38028.12|38028.12|38028.12|38028.12|38028.12|38028.12|38028.12|0
1605711400000|2020-11-18 14:56:40|38042.66|38042.66|38042.66|38042.66|38042.66|38042.66|38042.66|38042.66|0
1605711420000|2020-11-18 14:57:00|38028.12|38028.12|38028.12|38028.12|38028.12|38028.12|38028.12|38028.12|0
1605711440000|2020-11-18 14:57:20|38029.46|38029.46|38029.46|38029.46|38029.46|38029.46|38029.46|38029.46|0
1605711450000|2020-11-18 14:57:30|38030.79|38030.79|38030.79|38030.79|38030.79|38030.79|38030.79|38030.79|0
1605711460000|2020-11-18 14:57:40|38038.07|38038.07|38038.07|38038.07|38038.07|38038.07|38038.07|38038.07|0
1605711470000|2020-11-18 14:57:50|38037.44|38037.44|38036.81|38036.81|38037.44|38037.44|38036.81|38036.81|0
1605711490000|2020-11-18 14:58:10|38034.79|38034.79|38034.79|38034.79|38034.79|38034.79|38034.79|38034.79|0
1605711500000|2020-11-18 14:58:20|38042.06|38042.06|38042.06|38042.06|38042.06|38042.06|38042.06|38042.06|0
1605711530000|2020-11-18 14:58:50|38049.34|38049.34|38049.34|38049.34|38049.34|38049.34|38049.34|38049.34|0
1605711540000|2020-11-18 14:59:00|38042.06|38042.06|38043.4|38043.4|38043.4|38043.4|38042.06|38042.06|0
1605711550000|2020-11-18 14:59:10|38044.74|38044.74|38045.37|38045.37|38045.37|38045.37|38044.74|38044.74|0
1605711560000|2020-11-18 14:59:20|38038.1|38038.1|38030.11|38030.11|38038.72|38038.72|38030.11|38030.11|0
1605711570000|2020-11-18 14:59:30|38030.74|38030.74|38030.11|38030.11|38030.74|38030.74|38022.84|38022.84|0
1605711580000|2020-11-18 14:59:40|38037.38|38037.38|38030.11|38030.11|38044.66|38044.66|38030.11|38030.11|0
1605711590000|2020-11-18 14:59:50|38022.84|38022.84|38037.38|38037.38|38037.38|38037.38|38022.84|38022.84|0
1605711600000|2020-11-18 15:00:00|38030.11|38030.11|38037.38|38037.38|38037.38|38037.38|38030.11|38030.11|0
1605711620000|2020-11-18 15:00:20|38044.66|38044.66|38044.66|38044.66|38044.66|38044.66|38044.66|38044.66|0
1605711630000|2020-11-18 15:00:30|38037.38|38037.38|38037.38|38037.38|38037.38|38037.38|38037.38|38037.38|0
1605711650000|2020-11-18 15:00:50|38040.06|38040.06|38040.06|38040.06|38040.06|38040.06|38040.06|38040.06|0
1605711660000|2020-11-18 15:01:00|38041.4|38041.4|38034.13|38034.13|38041.4|38041.4|38034.13|38034.13|0
1605711670000|2020-11-18 15:01:10|38041.4|38041.4|38041.4|38041.4|38041.4|38041.4|38041.4|38041.4|0
1605711710000|2020-11-18 15:01:50|38034.13|38034.13|38026.85|38026.85|38034.13|38034.13|38026.85|38026.85|0
1605711720000|2020-11-18 15:02:00|38019.58|38019.58|38019.58|38019.58|38019.58|38019.58|38019.58|38019.58|0
1605711740000|2020-11-18 15:02:20|38016.9|38016.9|38016.9|38016.9|38024.18|38024.18|38016.9|38016.9|0
1605711750000|2020-11-18 15:02:30|38009.63|38009.63|38002.35|38002.35|38009.63|38009.63|38002.35|38002.35|0
1605711770000|2020-11-18 15:02:50|38009.63|38009.63|38009.63|38009.63|38009.63|38009.63|38009.63|38009.63|0
1605711780000|2020-11-18 15:03:00|38006.95|38006.95|38006.95|38006.95|38006.95|38006.95|38006.95|38006.95|0
1605711790000|2020-11-18 15:03:10|37999.68|37999.68|37999.68|37999.68|37999.68|37999.68|37999.68|37999.68|0
1605711810000|2020-11-18 15:03:30|38001.02|38001.02|38001.02|38001.02|38001.02|38001.02|38001.02|38001.02|0
1605711820000|2020-11-18 15:03:40|37993.74|37993.74|37993.74|37993.74|37993.74|37993.74|37993.74|37993.74|0
1605711830000|2020-11-18 15:03:50|38001.02|38001.02|38001.02|38001.02|38001.02|38001.02|38001.02|38001.02|0
1605711860000|2020-11-18 15:04:20|38002.35|38002.35|38002.35|38002.35|38002.35|38002.35|38002.35|38002.35|0
1605711890000|2020-11-18 15:04:50|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|0
1605711900000|2020-11-18 15:05:00|38010.97|38010.97|38010.97|38010.97|38010.97|38010.97|38010.97|38010.97|0
1605711920000|2020-11-18 15:05:20|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|0
1605711960000|2020-11-18 15:06:00|38010.97|38010.97|38010.97|38010.97|38010.97|38010.97|38010.97|38010.97|0
1605711970000|2020-11-18 15:06:10|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|38003.69|0
1605711980000|2020-11-18 15:06:20|37996.42|37996.42|37996.42|37996.42|37996.42|37996.42|37996.42|37996.42|0
1605712020000|2020-11-18 15:07:00|37997.76|37997.76|38007.71|38007.71|38007.71|38007.71|37997.76|37997.76|0
1605712030000|2020-11-18 15:07:10|38000.43|38000.43|38000.43|38000.43|38000.43|38000.43|38000.43|38000.43|0
1605712040000|2020-11-18 15:07:20|38007.71|38007.71|38007.71|38007.71|38007.71|38007.71|38007.71|38007.71|0
1605712050000|2020-11-18 15:07:30|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|38009.05|0
1605712070000|2020-11-18 15:07:50|38007.71|38007.71|38007.71|38007.71|38007.71|38007.71|38007.71|38007.71|0
1605712080000|2020-11-18 15:08:00|38000.43|38000.43|37985.89|37985.89|38000.43|38000.43|37985.89|37985.89|0
1605712100000|2020-11-18 15:08:20|37978.61|37978.61|37978.61|37978.61|37978.61|37978.61|37978.61|37978.61|0
1605712110000|2020-11-18 15:08:30|37977.27|37977.27|37984.55|37984.55|37984.55|37984.55|37977.27|37977.27|0
1605712160000|2020-11-18 15:09:20|37977.27|37977.27|37962.73|37962.73|37977.27|37977.27|37962.73|37962.73|0
1605712170000|2020-11-18 15:09:30|37961.39|37961.39|37951.44|37951.44|37961.39|37961.39|37951.44|37951.44|0
1605712200000|2020-11-18 15:10:00|37944.16|37944.16|37944.16|37944.16|37944.16|37944.16|37944.16|37944.16|0
1605712230000|2020-11-18 15:10:30|37951.44|37951.44|37951.44|37951.44|37951.44|37951.44|37951.44|37951.44|0
1605712240000|2020-11-18 15:10:40|37958.71|37958.71|37958.71|37958.71|37958.71|37958.71|37958.71|37958.71|0
1605712260000|2020-11-18 15:11:00|37951.44|37951.44|37944.16|37944.16|37951.44|37951.44|37936.89|37936.89|0
1605712270000|2020-11-18 15:11:10|37936.89|37936.89|37945.5|37945.5|37945.5|37945.5|37936.89|37936.89|0
1605712280000|2020-11-18 15:11:20|37947.52|37947.52|37947.52|37947.52|37947.52|37947.52|37947.52|37947.52|0
1605712310000|2020-11-18 15:11:50|37954.8|37954.8|37970.68|37970.68|37970.68|37970.68|37954.8|37954.8|0
1605712330000|2020-11-18 15:12:10|37977.96|37977.96|37985.23|37985.23|37985.23|37985.23|37977.96|37977.96|0
1605712340000|2020-11-18 15:12:20|37986.57|37986.57|37993.84|37993.84|37993.84|37993.84|37986.57|37986.57|0
1605712350000|2020-11-18 15:12:30|38001.12|38001.12|38001.52|38001.52|38002.73|38002.73|38001.12|38001.12|0
1605712380000|2020-11-18 15:13:00|38001.93|38001.93|38009.2|38009.2|38009.2|38009.2|38001.93|38001.93|0
1605712390000|2020-11-18 15:13:10|37994.65|37994.65|37994.65|37994.65|37994.65|37994.65|37994.65|37994.65|0
1605712400000|2020-11-18 15:13:20|37987.38|37987.38|37987.38|37987.38|37987.38|37987.38|37987.38|37987.38|0
1605712410000|2020-11-18 15:13:30|37994.65|37994.65|37994.65|37994.65|37994.65|37994.65|37994.65|37994.65|0
1605712420000|2020-11-18 15:13:40|37987.38|37987.38|37987.38|37987.38|37987.38|37987.38|37987.38|37987.38|0
1605712430000|2020-11-18 15:13:50|37988.72|37988.72|37990.06|37990.06|37990.06|37990.06|37988.72|37988.72|0
1605712440000|2020-11-18 15:14:00|37997.33|37997.33|37997.33|37997.33|37997.33|37997.33|37997.33|37997.33|0
1605712460000|2020-11-18 15:14:20|37995.99|37995.99|37988.72|37988.72|37995.99|37995.99|37988.72|37988.72|0
1605712480000|2020-11-18 15:14:40|37981.44|37981.44|37964.75|37964.75|37981.44|37981.44|37964.75|37964.75|0
1605712510000|2020-11-18 15:15:10|37965.56|37965.56|37965.56|37965.56|37965.56|37965.56|37965.56|37965.56|0
1605712530000|2020-11-18 15:15:30|37958.28|37958.28|37956.94|37956.94|37958.28|37958.28|37956.94|37956.94|0
1605712540000|2020-11-18 15:15:40|37964.22|37964.22|37978.77|37978.77|37978.77|37978.77|37964.22|37964.22|0
1605712570000|2020-11-18 15:16:10|37971.49|37971.49|37964.22|37964.22|37971.49|37971.49|37964.22|37964.22|0
1605712580000|2020-11-18 15:16:20|37964.62|37964.62|37956.54|37956.54|37964.62|37964.62|37955.2|37955.2|0
1605712590000|2020-11-18 15:16:30|37963.81|37963.81|37979.7|37979.7|37979.7|37979.7|37963.81|37963.81|0
1605712600000|2020-11-18 15:16:40|37981.04|37981.04|37981.04|37981.04|37981.04|37981.04|37981.04|37981.04|0
1605712610000|2020-11-18 15:16:50|37978.36|37978.36|37978.36|37978.36|37978.36|37978.36|37978.36|37978.36|0
1605712620000|2020-11-18 15:17:00|37977.96|37977.96|37977.96|37977.96|37977.96|37977.96|37977.96|37977.96|0
1605712650000|2020-11-18 15:17:30|37979.3|37979.3|37979.3|37979.3|37979.3|37979.3|37979.3|37979.3|0
1605712680000|2020-11-18 15:18:00|37978.49|37978.49|37978.49|37978.49|37978.49|37978.49|37978.49|37978.49|0
1605712690000|2020-11-18 15:18:10|37985.76|37985.76|37993.03|37993.03|37993.03|37993.03|37985.76|37985.76|0
1605712700000|2020-11-18 15:18:20|37985.76|37985.76|37978.08|37978.08|37985.76|37985.76|37978.08|37978.08|0
1605712710000|2020-11-18 15:18:30|37985.36|37985.36|37978.08|37978.08|37985.36|37985.36|37978.08|37978.08|0
1605712720000|2020-11-18 15:18:40|37970.81|37970.81|37970.81|37970.81|37970.81|37970.81|37970.81|37970.81|0
1605712740000|2020-11-18 15:19:00|37972.15|37972.15|37964.87|37964.87|37972.15|37972.15|37964.87|37964.87|0
1605712760000|2020-11-18 15:19:20|37957.6|37957.6|37957.6|37957.6|37957.6|37957.6|37957.6|37957.6|0
1605712780000|2020-11-18 15:19:40|37943.05|37943.05|37934.84|37934.84|37943.86|37943.86|37934.84|37934.84|0
1605712790000|2020-11-18 15:19:50|37942.12|37942.12|37934.84|37934.84|37942.12|37942.12|37934.84|37934.84|0
1605712840000|2020-11-18 15:20:40|37942.12|37942.12|37949.39|37949.39|37949.39|37949.39|37942.12|37942.12|0
1605712870000|2020-11-18 15:21:10|37956.67|37956.67|37956.67|37956.67|37956.67|37956.67|37956.67|37956.67|0
1605712900000|2020-11-18 15:21:40|37949.39|37949.39|37956.67|37956.67|37956.67|37956.67|37949.39|37949.39|0
1605712910000|2020-11-18 15:21:50|37963.94|37963.94|37971.21|37971.21|37971.21|37971.21|37963.94|37963.94|0
1605712920000|2020-11-18 15:22:00|37972.55|37972.55|37972.55|37972.55|37972.55|37972.55|37972.55|37972.55|0
1605712940000|2020-11-18 15:22:20|37969.87|37969.87|37962.6|37962.6|37969.87|37969.87|37962.6|37962.6|0
1605712950000|2020-11-18 15:22:30|37969.87|37969.87|37969.87|37969.87|37969.87|37969.87|37969.87|37969.87|0
1605712970000|2020-11-18 15:22:50|37971.21|37971.21|37972.43|37972.43|37972.43|37972.43|37971.21|37971.21|0
1605712980000|2020-11-18 15:23:00|37973.24|37973.24|37973.24|37973.24|37973.24|37973.24|37973.24|37973.24|0
1605712990000|2020-11-18 15:23:10|37973.64|37973.64|37976.32|37976.32|37976.32|37976.32|37973.64|37973.64|0
1605713010000|2020-11-18 15:23:30|37983.59|37983.59|37990.86|37990.86|37990.86|37990.86|37983.59|37983.59|0
1605713040000|2020-11-18 15:24:00|37998.14|37998.14|37998.26|37998.26|37999.48|37999.48|37998.14|37998.14|0
1605713070000|2020-11-18 15:24:30|37999.6|37999.6|38013.34|38013.34|38014.15|38014.15|37999.6|37999.6|0
1605713080000|2020-11-18 15:24:40|38006.07|38006.07|38006.07|38006.07|38006.07|38006.07|38006.07|38006.07|0
1605713090000|2020-11-18 15:24:50|38004.73|38004.73|38003.39|38003.39|38004.73|38004.73|38003.39|38003.39|0
1605713110000|2020-11-18 15:25:10|37997.46|37997.46|37997.46|37997.46|37997.46|37997.46|37997.46|37997.46|0
1605713130000|2020-11-18 15:25:30|38004.73|38004.73|38004.73|38004.73|38004.73|38004.73|38004.73|38004.73|0
1605713140000|2020-11-18 15:25:40|38003.39|38003.39|38003.39|38003.39|38003.39|38003.39|38003.39|38003.39|0
1605713150000|2020-11-18 15:25:50|38010.66|38010.66|38010.66|38010.66|38010.66|38010.66|38010.66|38010.66|0
1605713160000|2020-11-18 15:26:00|38017.94|38017.94|38017.94|38017.94|38017.94|38017.94|38017.94|38017.94|0
1605713190000|2020-11-18 15:26:30|38025.21|38025.21|38025.21|38025.21|38025.21|38025.21|38025.21|38025.21|0
1605713210000|2020-11-18 15:26:50|38032.49|38032.49|38032.49|38032.49|38032.49|38032.49|38032.49|38032.49|0
1605713220000|2020-11-18 15:27:00|38039.76|38039.76|38039.76|38039.76|38039.76|38039.76|38039.76|38039.76|0
1605713240000|2020-11-18 15:27:20|38047.03|38047.03|38047.03|38047.03|38047.03|38047.03|38047.03|38047.03|0
1605713260000|2020-11-18 15:27:40|38054.31|38054.31|38054.31|38054.31|38054.31|38054.31|38047.03|38047.03|0
1605713270000|2020-11-18 15:27:50|38061.58|38061.58|38068.86|38068.86|38068.86|38068.86|38061.58|38061.58|0
1605713290000|2020-11-18 15:28:10|38076.13|38076.13|38076.13|38076.13|38076.13|38076.13|38076.13|38076.13|0
1605713330000|2020-11-18 15:28:50|38083.4|38083.4|38083.4|38083.4|38083.4|38083.4|38083.4|38083.4|0
1605713370000|2020-11-18 15:29:30|38076.13|38076.13|38061.58|38061.58|38076.13|38076.13|38061.58|38061.58|0
1605713400000|2020-11-18 15:30:00|38068.86|38068.86|38076.13|38076.13|38076.13|38076.13|38068.86|38068.86|0
1605713420000|2020-11-18 15:30:20|38074.79|38074.79|38074.79|38074.79|38074.79|38074.79|38074.79|38074.79|0
1605713450000|2020-11-18 15:30:50|38082.06|38082.06|38082.06|38082.06|38082.06|38082.06|38082.06|38082.06|0
1605713480000|2020-11-18 15:31:20|38074.79|38074.79|38067.52|38067.52|38074.79|38074.79|38067.52|38067.52|0
1605713500000|2020-11-18 15:31:40|38074.79|38074.79|38074.79|38074.79|38074.79|38074.79|38074.79|38074.79|0
1605713510000|2020-11-18 15:31:50|38067.52|38067.52|38067.52|38067.52|38067.52|38067.52|38067.52|38067.52|0
1605713520000|2020-11-18 15:32:00|38068.86|38068.86|38076.13|38076.13|38076.13|38076.13|38068.86|38068.86|0
1605713530000|2020-11-18 15:32:10|38077.47|38077.47|38077.47|38077.47|38077.47|38077.47|38077.47|38077.47|0
1605713560000|2020-11-18 15:32:40|38084.74|38084.74|38084.74|38084.74|38084.74|38084.74|38084.74|38084.74|0
1605713570000|2020-11-18 15:32:50|38099.29|38099.29|38099.29|38099.29|38099.29|38099.29|38099.29|38099.29|0
1605713610000|2020-11-18 15:33:30|38097.95|38097.95|38097.95|38097.95|38097.95|38097.95|38097.95|38097.95|0
1605713650000|2020-11-18 15:34:10|38105.22|38105.22|38105.22|38105.22|38105.22|38105.22|38105.22|38105.22|0
1605713660000|2020-11-18 15:34:20|38106.56|38106.56|38106.56|38106.56|38106.56|38106.56|38106.56|38106.56|0
1605713680000|2020-11-18 15:34:40|38113.84|38113.84|38113.84|38113.84|38121.11|38121.11|38113.84|38113.84|0
1605713690000|2020-11-18 15:34:50|38114.47|38114.47|38113.13|38113.13|38114.47|38114.47|38113.13|38113.13|0
1605713720000|2020-11-18 15:35:20|38120.4|38120.4|38120.4|38120.4|38120.4|38120.4|38120.4|38120.4|0
1605713730000|2020-11-18 15:35:30|38121.74|38121.74|38124.42|38124.42|38124.42|38124.42|38121.74|38121.74|0
1605713770000|2020-11-18 15:36:10|38117.14|38117.14|38107.19|38107.19|38117.14|38117.14|38107.19|38107.19|0
1605713780000|2020-11-18 15:36:20|38099.92|38099.92|38092.64|38092.64|38099.92|38099.92|38092.64|38092.64|0
1605713790000|2020-11-18 15:36:30|38099.92|38099.92|38099.92|38099.92|38099.92|38099.92|38099.92|38099.92|0
1605713810000|2020-11-18 15:36:50|38092.64|38092.64|38091.31|38091.31|38092.64|38092.64|38091.31|38091.31|0
1605713860000|2020-11-18 15:37:40|38084.03|38084.03|38076.76|38076.76|38084.03|38084.03|38069.48|38069.48|0
1605713890000|2020-11-18 15:38:10|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|0
1605713900000|2020-11-18 15:38:20|38062.21|38062.21|38062.21|38062.21|38062.21|38062.21|38062.21|38062.21|0
1605713910000|2020-11-18 15:38:30|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|0
1605713940000|2020-11-18 15:39:00|38076.76|38076.76|38069.48|38069.48|38076.76|38076.76|38069.48|38069.48|0
1605713960000|2020-11-18 15:39:20|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|0
1605714010000|2020-11-18 15:40:10|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|0
1605714030000|2020-11-18 15:40:30|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|0
1605714060000|2020-11-18 15:41:00|38075.42|38075.42|38075.42|38075.42|38075.42|38075.42|38075.42|38075.42|0
1605714110000|2020-11-18 15:41:50|38068.14|38068.14|38068.14|38068.14|38068.14|38068.14|38068.14|38068.14|0
1605714120000|2020-11-18 15:42:00|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|0
1605714170000|2020-11-18 15:42:50|38062.21|38062.21|38069.48|38069.48|38069.48|38069.48|38062.21|38062.21|0
1605714200000|2020-11-18 15:43:20|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|38076.76|0
1605714220000|2020-11-18 15:43:40|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|38069.48|0
1605714250000|2020-11-18 15:44:10|38076.76|38076.76|38077.16|38077.16|38077.16|38077.16|38076.76|38076.76|0
1605714270000|2020-11-18 15:44:30|38069.89|38069.89|38069.89|38069.89|38069.89|38069.89|38069.89|38069.89|0
1605714280000|2020-11-18 15:44:40|38070.7|38070.7|38070.7|38070.7|38070.7|38070.7|38070.7|38070.7|0
1605714290000|2020-11-18 15:44:50|38071.32|38071.32|38071.32|38071.32|38071.32|38071.32|38071.32|38071.32|0
1605714300000|2020-11-18 15:45:00|38070.92|38070.92|38070.92|38070.92|38070.92|38070.92|38070.92|38070.92|0
1605714320000|2020-11-18 15:45:20|38069.58|38069.58|38069.58|38069.58|38069.58|38069.58|38069.58|38069.58|0
1605714330000|2020-11-18 15:45:30|38062.31|38062.31|38069.58|38069.58|38069.58|38069.58|38062.31|38062.31|0
1605714340000|2020-11-18 15:45:40|38076.86|38076.86|38076.86|38076.86|38076.86|38076.86|38076.86|38076.86|0
1605714390000|2020-11-18 15:46:30|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|0
1605714400000|2020-11-18 15:46:40|38069.99|38069.99|38069.99|38069.99|38069.99|38069.99|38069.99|38069.99|0
1605714420000|2020-11-18 15:47:00|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|0
1605714430000|2020-11-18 15:47:10|38084.53|38084.53|38084.53|38084.53|38084.53|38084.53|38084.53|38084.53|0
1605714450000|2020-11-18 15:47:30|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|0
1605714470000|2020-11-18 15:47:50|38069.99|38069.99|38069.99|38069.99|38069.99|38069.99|38069.99|38069.99|0
1605714500000|2020-11-18 15:48:20|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|38077.26|0
1605714510000|2020-11-18 15:48:30|38069.99|38069.99|38073.88|38073.88|38073.88|38073.88|38069.99|38069.99|0
1605714530000|2020-11-18 15:48:50|38073.47|38073.47|38080.75|38080.75|38081.15|38081.15|38073.47|38073.47|0
1605714540000|2020-11-18 15:49:00|38079.94|38079.94|38079.94|38079.94|38079.94|38079.94|38079.94|38079.94|0
1605714550000|2020-11-18 15:49:10|38072.66|38072.66|38072.66|38072.66|38072.66|38072.66|38072.66|38072.66|0
1605714560000|2020-11-18 15:49:20|38065.39|38065.39|38065.39|38065.39|38065.39|38065.39|38065.39|38065.39|0
1605714620000|2020-11-18 15:50:20|38058.12|38058.12|38058.12|38058.12|38058.12|38058.12|38058.12|38058.12|0
1605714630000|2020-11-18 15:50:30|38065.39|38065.39|38065.39|38065.39|38065.39|38065.39|38065.39|38065.39|0
1605714680000|2020-11-18 15:51:20|38058.12|38058.12|38050.84|38050.84|38058.12|38058.12|38050.84|38050.84|0
1605714720000|2020-11-18 15:52:00|38043.57|38043.57|38043.57|38043.57|38043.57|38043.57|38043.57|38043.57|0
1605714740000|2020-11-18 15:52:20|38036.29|38036.29|38036.29|38036.29|38036.29|38036.29|38036.29|38036.29|0
1605714750000|2020-11-18 15:52:30|38037.63|38037.63|38037.63|38037.63|38037.63|38037.63|38037.63|38037.63|0
1605714760000|2020-11-18 15:52:40|38038.97|38038.97|38024.42|38024.42|38038.97|38038.97|38024.42|38024.42|0
1605714770000|2020-11-18 15:52:50|38031.7|38031.7|38031.7|38031.7|38031.7|38031.7|38031.7|38031.7|0
1605714820000|2020-11-18 15:53:40|38024.42|38024.42|38024.83|38024.83|38024.83|38024.83|38024.42|38024.42|0
1605714860000|2020-11-18 15:54:20|38017.55|38017.55|38017.55|38017.55|38017.55|38017.55|38017.55|38017.55|0
1605714870000|2020-11-18 15:54:30|38010.28|38010.28|38010.28|38010.28|38010.28|38010.28|38010.28|38010.28|0
1605714890000|2020-11-18 15:54:50|38003.01|38003.01|38003.01|38003.01|38003.01|38003.01|38003.01|38003.01|0
1605714900000|2020-11-18 15:55:00|37995.73|37995.73|37988.46|37988.46|37995.73|37995.73|37988.46|37988.46|0
1605714910000|2020-11-18 15:55:10|37981.18|37981.18|37973.91|37973.91|37981.18|37981.18|37973.91|37973.91|0
1605714920000|2020-11-18 15:55:20|37972.57|37972.57|37972.57|37972.57|37972.57|37972.57|37972.57|37972.57|0
1605714930000|2020-11-18 15:55:30|37971.23|37971.23|37963.96|37963.96|37971.23|37971.23|37963.96|37963.96|0
1605714950000|2020-11-18 15:55:50|37962.62|37962.62|37955.35|37955.35|37962.62|37962.62|37955.35|37955.35|0
1605714960000|2020-11-18 15:56:00|37954.01|37954.01|37954.01|37954.01|37954.01|37954.01|37954.01|37954.01|0
1605714970000|2020-11-18 15:56:10|37946.73|37946.73|37946.73|37946.73|37946.73|37946.73|37946.73|37946.73|0
1605714980000|2020-11-18 15:56:20|37945.4|37945.4|37944.77|37944.77|37945.4|37945.4|37944.77|37944.77|0
1605715020000|2020-11-18 15:57:00|37937.49|37937.49|37937.49|37937.49|37937.49|37937.49|37937.49|37937.49|0
1605715030000|2020-11-18 15:57:10|37934.82|37934.82|37934.82|37934.82|37934.82|37934.82|37934.82|37934.82|0
1605715040000|2020-11-18 15:57:20|37942.09|37942.09|37942.09|37942.09|37942.09|37942.09|37942.09|37942.09|0
1605715050000|2020-11-18 15:57:30|37934.82|37934.82|37934.82|37934.82|37934.82|37934.82|37934.82|37934.82|0
1605715060000|2020-11-18 15:57:40|37933.48|37933.48|37933.48|37933.48|37933.48|37933.48|37933.48|37933.48|0
1605715070000|2020-11-18 15:57:50|37940.75|37940.75|37940.75|37940.75|37940.75|37940.75|37940.75|37940.75|0
1605715110000|2020-11-18 15:58:30|37942.09|37942.09|37942.09|37942.09|37942.09|37942.09|37942.09|37942.09|0
1605715120000|2020-11-18 15:58:40|37943.71|37943.71|37945.05|37945.05|37945.05|37945.05|37943.71|37943.71|0
1605715170000|2020-11-18 15:59:30|37937.77|37937.77|37936.43|37936.43|37937.77|37937.77|37936.43|37936.43|0
1605715180000|2020-11-18 15:59:40|37929.16|37929.16|37929.16|37929.16|37929.16|37929.16|37929.16|37929.16|0
1605715190000|2020-11-18 15:59:50|37927.82|37927.82|37924.87|37924.87|37927.82|37927.82|37924.87|37924.87|0
1605715210000|2020-11-18 16:00:10|37932.14|37932.14|37934.82|37934.82|37934.82|37934.82|37932.14|37932.14|0
1605715220000|2020-11-18 16:00:20|37942.09|37942.09|37949.36|37949.36|37949.36|37949.36|37942.09|37942.09|0
1605715240000|2020-11-18 16:00:40|37950.98|37950.98|37943.71|37943.71|37950.98|37950.98|37943.71|37943.71|0
1605715250000|2020-11-18 16:00:50|37953.66|37953.66|37948.94|37948.94|37956.21|37956.21|37946.39|37946.39|0
1605715260000|2020-11-18 16:01:00|37956.21|37956.21|37960.23|37960.23|37960.23|37960.23|37956.21|37956.21|0
1605715280000|2020-11-18 16:01:20|37957.55|37957.55|37957.55|37957.55|37957.55|37957.55|37957.55|37957.55|0
1605715300000|2020-11-18 16:01:40|37964.82|37964.82|37964.82|37964.82|37964.82|37964.82|37964.82|37964.82|0
1605715330000|2020-11-18 16:02:10|37957.55|37957.55|37957.55|37957.55|37957.55|37957.55|37957.55|37957.55|0
1605715340000|2020-11-18 16:02:20|37943|37943|37941.66|37941.66|37943|37943|37941.66|37941.66|0
1605715350000|2020-11-18 16:02:30|37941.03|37941.03|37942.37|37942.37|37942.37|37942.37|37941.03|37941.03|0
1605715360000|2020-11-18 16:02:40|37935.1|37935.1|37935.1|37935.1|37935.1|37935.1|37935.1|37935.1|0
1605715370000|2020-11-18 16:02:50|37942.37|37942.37|37942.37|37942.37|37942.37|37942.37|37942.37|37942.37|0
1605715380000|2020-11-18 16:03:00|37943.99|37943.99|37943.99|37943.99|37943.99|37943.99|37943.99|37943.99|0
1605715400000|2020-11-18 16:03:20|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|0
1605715450000|2020-11-18 16:04:10|37938.06|37938.06|37939.39|37939.39|37939.39|37939.39|37938.06|37938.06|0
1605715460000|2020-11-18 16:04:20|37940.73|37940.73|37948.01|37948.01|37948.01|37948.01|37940.73|37940.73|0
1605715510000|2020-11-18 16:05:10|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|0
1605715540000|2020-11-18 16:05:40|37933.46|37933.46|37933.46|37933.46|37933.46|37933.46|37933.46|37933.46|0
1605715550000|2020-11-18 16:05:50|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|0
1605715590000|2020-11-18 16:06:30|37933.46|37933.46|37933.46|37933.46|37933.46|37933.46|37933.46|37933.46|0
1605715600000|2020-11-18 16:06:40|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|37940.73|0
1605715650000|2020-11-18 16:07:30|37939.39|37939.39|37940.73|37940.73|37940.73|37940.73|37939.39|37939.39|0
1605715660000|2020-11-18 16:07:40|37942.07|37942.07|37942.07|37942.07|37942.07|37942.07|37942.07|37942.07|0
1605715690000|2020-11-18 16:08:10|37940.45|37940.45|37940.45|37940.45|37940.45|37940.45|37940.45|37940.45|0
1605715700000|2020-11-18 16:08:20|37939.12|37939.12|37937.78|37937.78|37939.12|37939.12|37931.84|37931.84|0
1605715720000|2020-11-18 16:08:40|37937.15|37937.15|37937.15|37937.15|37937.15|37937.15|37937.15|37937.15|0
1605715770000|2020-11-18 16:09:30|37938.49|37938.49|37931.21|37931.21|37938.49|37938.49|37931.21|37931.21|0
1605715780000|2020-11-18 16:09:40|37929.87|37929.87|37929.87|37929.87|37929.87|37929.87|37929.87|37929.87|0
1605715800000|2020-11-18 16:10:00|37928.54|37928.54|37928.54|37928.54|37928.54|37928.54|37928.54|37928.54|0
1605715820000|2020-11-18 16:10:20|37929.87|37929.87|37937.15|37937.15|37937.15|37937.15|37929.87|37929.87|0
1605715850000|2020-11-18 16:10:50|37944.42|37944.42|37945.76|37945.76|37945.76|37945.76|37944.42|37944.42|0
1605715860000|2020-11-18 16:11:00|37938.49|37938.49|37938.49|37938.49|37938.49|37938.49|37938.49|37938.49|0
1605715880000|2020-11-18 16:11:20|37937.15|37937.15|37937.15|37937.15|37937.15|37937.15|37937.15|37937.15|0
1605715900000|2020-11-18 16:11:40|37938.77|37938.77|37938.77|37938.77|37938.77|37938.77|37938.77|37938.77|0
1605715910000|2020-11-18 16:11:50|37946.04|37946.04|37953.31|37953.31|37953.31|37953.31|37946.04|37946.04|0
1605715940000|2020-11-18 16:12:20|37952.51|37952.51|37950.08|37950.08|37952.51|37952.51|37950.08|37950.08|0
1605715950000|2020-11-18 16:12:30|37942.81|37942.81|37942.81|37942.81|37942.81|37942.81|37942.81|37942.81|0
1605715970000|2020-11-18 16:12:50|37951.42|37951.42|37951.42|37951.42|37951.42|37951.42|37951.42|37951.42|0
1605715980000|2020-11-18 16:13:00|37950.61|37950.61|37950.61|37950.61|37950.61|37950.61|37950.61|37950.61|0
1605716000000|2020-11-18 16:13:20|37949.27|37949.27|37942|37942|37949.27|37949.27|37942|37942|0
1605716010000|2020-11-18 16:13:30|37940.66|37940.66|37933.38|37933.38|37940.66|37940.66|37933.38|37933.38|0
1605716020000|2020-11-18 16:13:40|37932.05|37932.05|37939.32|37939.32|37939.32|37939.32|37932.05|37932.05|0
1605716030000|2020-11-18 16:13:50|37932.05|37932.05|37932.05|37932.05|37932.05|37932.05|37932.05|37932.05|0
1605716040000|2020-11-18 16:14:00|37936.49|37936.49|37931.36|37931.36|37936.49|37936.49|37930.02|37930.02|0
1605716050000|2020-11-18 16:14:10|37938.64|37938.64|37939.26|37939.26|37939.89|37939.89|37931.36|37931.36|0
1605716060000|2020-11-18 16:14:20|37937.93|37937.93|37937.93|37937.93|37937.93|37937.93|37937.93|37937.93|0
1605716100000|2020-11-18 16:15:00|37936.59|37936.59|37936.59|37936.59|37936.59|37936.59|37936.59|37936.59|0
1605716110000|2020-11-18 16:15:10|37929.31|37929.31|37929.31|37929.31|37929.31|37929.31|37929.31|37929.31|0
1605716130000|2020-11-18 16:15:30|37936.59|37936.59|37936.59|37936.59|37936.59|37936.59|37936.59|37936.59|0
1605716140000|2020-11-18 16:15:40|37929.31|37929.31|37936.59|37936.59|37936.59|37936.59|37929.31|37929.31|0
1605716150000|2020-11-18 16:15:50|37935.25|37935.25|37935.25|37935.25|37935.25|37935.25|37935.25|37935.25|0
1605716160000|2020-11-18 16:16:00|37927.97|37927.97|37929.59|37929.59|37929.59|37929.59|37920.7|37920.7|0
1605716170000|2020-11-18 16:16:10|37922.32|37922.32|37929.59|37929.59|37929.59|37929.59|37922.32|37922.32|0
1605716180000|2020-11-18 16:16:20|37928.96|37928.96|37928.96|37928.96|37928.96|37928.96|37928.96|37928.96|0
1605716190000|2020-11-18 16:16:30|37930.3|37930.3|37931.64|37931.64|37931.64|37931.64|37930.3|37930.3|0
1605716200000|2020-11-18 16:16:40|37924.37|37924.37|37923.74|37923.74|37924.37|37924.37|37923.74|37923.74|0
1605716230000|2020-11-18 16:17:10|37925.08|37925.08|37925.08|37925.08|37925.08|37925.08|37925.08|37925.08|0
1605716270000|2020-11-18 16:17:50|37927.75|37927.75|37927.75|37927.75|37927.75|37927.75|37927.75|37927.75|0
1605716280000|2020-11-18 16:18:00|37925.08|37925.08|37925.08|37925.08|37925.08|37925.08|37925.08|37925.08|0
1605716290000|2020-11-18 16:18:10|37926.69|37926.69|37926.69|37926.69|37926.69|37926.69|37926.69|37926.69|0
1605716300000|2020-11-18 16:18:20|37919.42|37919.42|37919.42|37919.42|37919.42|37919.42|37919.42|37919.42|0
1605716310000|2020-11-18 16:18:30|37926.69|37926.69|37926.69|37926.69|37926.69|37926.69|37926.69|37926.69|0
1605716320000|2020-11-18 16:18:40|37925.36|37925.36|37925.36|37925.36|37925.36|37925.36|37925.36|37925.36|0
1605716330000|2020-11-18 16:18:50|37932.63|37932.63|37933.56|37933.56|37933.56|37933.56|37932.23|37932.23|0
1605716340000|2020-11-18 16:19:00|37934.19|37934.19|37934.19|37934.19|37934.19|37934.19|37934.19|37934.19|0
1605716350000|2020-11-18 16:19:10|37935.53|37935.53|37935.53|37935.53|37935.53|37935.53|37935.53|37935.53|0
1605716380000|2020-11-18 16:19:40|37928.26|37928.26|37929.6|37929.6|37929.6|37929.6|37928.26|37928.26|0
1605716400000|2020-11-18 16:20:00|37928.97|37928.97|37928.97|37928.97|37928.97|37928.97|37928.97|37928.97|0
1605716410000|2020-11-18 16:20:10|37927.63|37927.63|37927.63|37927.63|37927.63|37927.63|37927.63|37927.63|0
1605716420000|2020-11-18 16:20:20|37926.29|37926.29|37926.29|37926.29|37926.29|37926.29|37926.29|37926.29|0
1605716430000|2020-11-18 16:20:30|37926.92|37926.92|37926.92|37926.92|37926.92|37926.92|37926.92|37926.92|0
1605716440000|2020-11-18 16:20:40|37925.3|37925.3|37932.58|37932.58|37932.58|37932.58|37925.3|37925.3|0
1605716450000|2020-11-18 16:20:50|37933.91|37933.91|37933.91|37933.91|37933.91|37933.91|37933.91|37933.91|0
1605716470000|2020-11-18 16:21:10|37934.32|37934.32|37941.59|37941.59|37941.59|37941.59|37934.32|37934.32|0
1605716480000|2020-11-18 16:21:20|37943.21|37943.21|37957.18|37957.18|37967.13|37967.13|37943.21|37943.21|0
1605716510000|2020-11-18 16:21:50|37958.52|37958.52|37958.52|37958.52|37958.52|37958.52|37958.52|37958.52|0
1605716530000|2020-11-18 16:22:10|37965.79|37965.79|37957.18|37957.18|37965.79|37965.79|37957.18|37957.18|0
1605716550000|2020-11-18 16:22:30|37958.39|37958.39|37958.39|37958.39|37958.39|37958.39|37958.39|37958.39|0
1605716560000|2020-11-18 16:22:40|37957.05|37957.05|37958.39|37958.39|37958.39|37958.39|37957.05|37957.05|0
1605716580000|2020-11-18 16:23:00|37956.77|37956.77|37955.43|37955.43|37956.77|37956.77|37955.43|37955.43|0
1605716600000|2020-11-18 16:23:20|37954.09|37954.09|37946.82|37946.82|37954.09|37954.09|37946.82|37946.82|0
1605716630000|2020-11-18 16:23:50|37945.48|37945.48|37946.82|37946.82|37946.82|37946.82|37945.48|37945.48|0
1605716640000|2020-11-18 16:24:00|37946.42|37946.42|37946.42|37946.42|37946.42|37946.42|37946.42|37946.42|0
1605716660000|2020-11-18 16:24:20|37945.08|37945.08|37945.08|37945.08|37945.08|37945.08|37945.08|37945.08|0
1605716670000|2020-11-18 16:24:30|37946.42|37946.42|37946.42|37946.42|37946.42|37946.42|37946.42|37946.42|0
1605716680000|2020-11-18 16:24:40|37945.61|37945.61|37945.61|37945.61|37945.61|37945.61|37945.61|37945.61|0
1605716700000|2020-11-18 16:25:00|37952.88|37952.88|37959.53|37959.53|37959.53|37959.53|37952.25|37952.25|0
1605716720000|2020-11-18 16:25:20|37958.19|37958.19|37958.19|37958.19|37958.19|37958.19|37958.19|37958.19|0
1605716730000|2020-11-18 16:25:30|37950.92|37950.92|37952.25|37952.25|37952.25|37952.25|37950.92|37950.92|0
1605716740000|2020-11-18 16:25:40|37951.44|37951.44|37951.44|37951.44|37951.44|37951.44|37951.44|37951.44|0
1605716750000|2020-11-18 16:25:50|37950.11|37950.11|37944.17|37944.17|37951.44|37951.44|37944.17|37944.17|0
1605716760000|2020-11-18 16:26:00|37946.19|37946.19|37953.47|37953.47|37953.47|37953.47|37946.19|37946.19|0
1605716770000|2020-11-18 16:26:10|37955.08|37955.08|37955.08|37955.08|37955.08|37955.08|37955.08|37955.08|0
1605716780000|2020-11-18 16:26:20|37956.42|37956.42|37965.04|37965.04|37965.04|37965.04|37956.42|37956.42|0
1605716810000|2020-11-18 16:26:50|37965.66|37965.66|37965.04|37965.04|37972.31|37972.31|37965.04|37965.04|0
1605716820000|2020-11-18 16:27:00|37966.37|37966.37|37967.71|37967.71|37967.71|37967.71|37966.37|37966.37|0
1605716830000|2020-11-18 16:27:10|37966.37|37966.37|37966.37|37966.37|37966.37|37966.37|37966.37|37966.37|0
1605716850000|2020-11-18 16:27:30|37967.59|37967.59|37967.99|37967.99|37967.99|37967.99|37967.59|37967.59|0
1605716870000|2020-11-18 16:27:50|37965.16|37965.16|37966.5|37966.5|37966.5|37966.5|37965.16|37965.16|0
1605716880000|2020-11-18 16:28:00|37965.16|37965.16|37957.89|37957.89|37965.16|37965.16|37957.89|37957.89|0
1605716890000|2020-11-18 16:28:10|37957.08|37957.08|37958.42|37958.42|37958.42|37958.42|37957.08|37957.08|0
1605716900000|2020-11-18 16:28:20|37957.08|37957.08|37957.08|37957.08|37957.08|37957.08|37957.08|37957.08|0
1605716910000|2020-11-18 16:28:30|37957.48|37957.48|37957.48|37957.48|37957.48|37957.48|37957.48|37957.48|0
1605716940000|2020-11-18 16:29:00|37964.76|37964.76|37956.23|37956.23|37964.76|37964.76|37956.23|37956.23|0
1605716950000|2020-11-18 16:29:10|37963.5|37963.5|37956.23|37956.23|37963.5|37963.5|37956.23|37956.23|0
1605716960000|2020-11-18 16:29:20|37957.56|37957.56|37957.56|37957.56|37958.9|37958.9|37957.56|37957.56|0
1605716970000|2020-11-18 16:29:30|37950.29|37950.29|37950.57|37950.57|37956.23|37956.23|37948.95|37948.95|0
1605716980000|2020-11-18 16:29:40|37943.3|37943.3|37943.3|37943.3|37950.57|37950.57|37943.3|37943.3|0
1605716990000|2020-11-18 16:29:50|37944.55|37944.55|37952.49|37952.49|37952.49|37952.49|37936.73|37936.73|0
1605773700000|2020-11-19 08:15:00|37930.5|37930.5|37904.67|37904.67|37930.5|37930.5|37897.39|37897.39|0
1605773710000|2020-11-19 08:15:10|37906|37906|37906|37906|37906|37906|37906|37906|0
1605773720000|2020-11-19 08:15:20|37903.33|37903.33|37892.04|37892.04|37903.33|37903.33|37892.04|37892.04|0
1605773730000|2020-11-19 08:15:30|37883.43|37883.43|37883.43|37883.43|37883.43|37883.43|37883.43|37883.43|0
1605773740000|2020-11-19 08:15:40|37897.97|37897.97|37897.97|37897.97|37907.92|37907.92|37897.97|37897.97|0
1605773760000|2020-11-19 08:16:00|37890.7|37890.7|37890.7|37890.7|37890.7|37890.7|37890.7|37890.7|0
1605773780000|2020-11-19 08:16:20|37888.02|37888.02|37888.02|37888.02|37888.02|37888.02|37888.02|37888.02|0
1605773790000|2020-11-19 08:16:30|37895.3|37895.3|37895.3|37895.3|37895.3|37895.3|37895.3|37895.3|0
1605773800000|2020-11-19 08:16:40|37902.57|37902.57|37909.84|37909.84|37909.84|37909.84|37902.57|37902.57|0
1605773820000|2020-11-19 08:17:00|37907.17|37907.17|37925.73|37925.73|37925.73|37925.73|37905.83|37905.83|0
1605773830000|2020-11-19 08:17:10|37933|37933|37933|37933|37933|37933|37933|37933|0
1605773840000|2020-11-19 08:17:20|37947.55|37947.55|37947.55|37947.55|37947.55|37947.55|37947.55|37947.55|0
1605773850000|2020-11-19 08:17:30|37948.89|37948.89|37948.89|37948.89|37948.89|37948.89|37948.89|37948.89|0
1605773860000|2020-11-19 08:17:40|37946.21|37946.21|37960.76|37960.76|37968.03|37968.03|37946.21|37946.21|0
1605773870000|2020-11-19 08:17:50|37968.03|37968.03|37965.36|37965.36|37968.03|37968.03|37965.36|37965.36|0
1605773880000|2020-11-19 08:18:00|37979.9|37979.9|37950.81|37950.81|37979.9|37979.9|37950.81|37950.81|0
1605773900000|2020-11-19 08:18:20|37952.15|37952.15|37952.15|37952.15|37952.15|37952.15|37952.15|37952.15|0
1605773910000|2020-11-19 08:18:30|37959.42|37959.42|37959.42|37959.42|37959.42|37959.42|37959.42|37959.42|0
1605773930000|2020-11-19 08:18:50|37952.15|37952.15|37952.15|37952.15|37952.15|37952.15|37952.15|37952.15|0
1605773950000|2020-11-19 08:19:10|37959.42|37959.42|37959.42|37959.42|37959.42|37959.42|37959.42|37959.42|0
1605773960000|2020-11-19 08:19:20|37958.08|37958.08|37960.76|37960.76|37960.76|37960.76|37958.08|37958.08|0
1605773980000|2020-11-19 08:19:40|37958.08|37958.08|37958.08|37958.08|37958.08|37958.08|37958.08|37958.08|0
1605774000000|2020-11-19 08:20:00|37950.81|37950.81|37943.54|37943.54|37950.81|37950.81|37943.54|37943.54|0
1605774010000|2020-11-19 08:20:10|37936.26|37936.26|37920.38|37920.38|37936.26|37936.26|37920.38|37920.38|0
1605774020000|2020-11-19 08:20:20|37921.71|37921.71|37921.71|37921.71|37921.71|37921.71|37921.71|37921.71|0
1605774030000|2020-11-19 08:20:30|37923.05|37923.05|37944.87|37944.87|37944.87|37944.87|37923.05|37923.05|0
1605774040000|2020-11-19 08:20:40|37937.6|37937.6|37944.87|37944.87|37944.87|37944.87|37937.6|37937.6|0
1605774050000|2020-11-19 08:20:50|37952.15|37952.15|37944.87|37944.87|37952.15|37952.15|37944.87|37944.87|0
1605774070000|2020-11-19 08:21:10|37923.05|37923.05|37909.84|37909.84|37923.05|37923.05|37908.5|37908.5|0
1605774080000|2020-11-19 08:21:20|37895.3|37895.3|37895.3|37895.3|37895.3|37895.3|37895.3|37895.3|0
1605774090000|2020-11-19 08:21:30|37891.28|37891.28|37891.28|37891.28|37891.28|37891.28|37891.28|37891.28|0
1605774100000|2020-11-19 08:21:40|37898.55|37898.55|37923.05|37923.05|37923.05|37923.05|37898.55|37898.55|0
1605774110000|2020-11-19 08:21:50|37930.33|37930.33|37930.33|37930.33|37930.33|37930.33|37930.33|37930.33|0
1605774120000|2020-11-19 08:22:00|37927.65|37927.65|37920.38|37920.38|37927.65|37927.65|37920.38|37920.38|0
1605774130000|2020-11-19 08:22:10|37913.1|37913.1|37913.1|37913.1|37913.1|37913.1|37913.1|37913.1|0
1605774140000|2020-11-19 08:22:20|37905.83|37905.83|37905.83|37905.83|37905.83|37905.83|37905.83|37905.83|0
1605774150000|2020-11-19 08:22:30|37898.55|37898.55|37898.55|37898.55|37898.55|37898.55|37898.55|37898.55|0
1605774160000|2020-11-19 08:22:40|37891.28|37891.28|37884.01|37884.01|37891.28|37891.28|37884.01|37884.01|0
1605774170000|2020-11-19 08:22:50|37891.28|37891.28|37891.28|37891.28|37891.28|37891.28|37891.28|37891.28|0
1605774180000|2020-11-19 08:23:00|37892.62|37892.62|37899.89|37899.89|37899.89|37899.89|37892.62|37892.62|0
1605774190000|2020-11-19 08:23:10|37901.23|37901.23|37901.23|37901.23|37901.23|37901.23|37901.23|37901.23|0
1605774230000|2020-11-19 08:23:50|37893.96|37893.96|37893.96|37893.96|37893.96|37893.96|37893.96|37893.96|0
1605774260000|2020-11-19 08:24:20|37895.3|37895.3|37888.02|37888.02|37895.3|37895.3|37888.02|37888.02|0
1605774270000|2020-11-19 08:24:30|37880.75|37880.75|37873.47|37873.47|37880.75|37880.75|37873.47|37873.47|0
1605774320000|2020-11-19 08:25:20|37880.75|37880.75|37880.75|37880.75|37880.75|37880.75|37880.75|37880.75|0
1605774330000|2020-11-19 08:25:30|37866.2|37866.2|37866.2|37866.2|37866.2|37866.2|37866.2|37866.2|0
1605774340000|2020-11-19 08:25:40|37867.54|37867.54|37852.99|37852.99|37867.54|37867.54|37852.99|37852.99|0
1605774360000|2020-11-19 08:26:00|37850.31|37850.31|37850.31|37850.31|37850.31|37850.31|37850.31|37850.31|0
1605774370000|2020-11-19 08:26:10|37851.65|37851.65|37851.65|37851.65|37851.65|37851.65|37851.65|37851.65|0
1605774400000|2020-11-19 08:26:40|37852.99|37852.99|37854.33|37854.33|37854.33|37854.33|37852.99|37852.99|0
1605774420000|2020-11-19 08:27:00|37861.6|37861.6|37861.6|37861.6|37861.6|37861.6|37861.6|37861.6|0
1605774460000|2020-11-19 08:27:40|37862.94|37862.94|37862.94|37862.94|37862.94|37862.94|37862.94|37862.94|0
1605774470000|2020-11-19 08:27:50|37870.22|37870.22|37870.22|37870.22|37870.22|37870.22|37870.22|37870.22|0
1605774480000|2020-11-19 08:28:00|37871.55|37871.55|37871.55|37871.55|37871.55|37871.55|37871.55|37871.55|0
1605774510000|2020-11-19 08:28:30|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|0
1605774520000|2020-11-19 08:28:40|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|0
1605774540000|2020-11-19 08:29:00|37848.39|37848.39|37848.39|37848.39|37848.39|37848.39|37848.39|37848.39|0
1605774560000|2020-11-19 08:29:20|37849.73|37849.73|37851.07|37851.07|37851.07|37851.07|37849.73|37849.73|0
1605774570000|2020-11-19 08:29:30|37852.41|37852.41|37852.41|37852.41|37852.41|37852.41|37852.41|37852.41|0
1605774580000|2020-11-19 08:29:40|37853.75|37853.75|37853.75|37853.75|37853.75|37853.75|37853.75|37853.75|0
1605774590000|2020-11-19 08:29:50|37846.47|37846.47|37846.47|37846.47|37846.47|37846.47|37846.47|37846.47|0
1605774600000|2020-11-19 08:30:00|37853.75|37853.75|37852.41|37852.41|37853.75|37853.75|37852.41|37852.41|0
1605774610000|2020-11-19 08:30:10|37859.68|37859.68|37857.01|37857.01|37859.68|37859.68|37855.67|37855.67|0
1605774620000|2020-11-19 08:30:20|37855.67|37855.67|37852.99|37852.99|37855.67|37855.67|37852.99|37852.99|0
1605774630000|2020-11-19 08:30:30|37854.33|37854.33|37854.33|37854.33|37854.33|37854.33|37854.33|37854.33|0
1605774640000|2020-11-19 08:30:40|37855.67|37855.67|37857.01|37857.01|37857.01|37857.01|37855.67|37855.67|0
1605774650000|2020-11-19 08:30:50|37854.33|37854.33|37852.99|37852.99|37854.33|37854.33|37852.99|37852.99|0
1605774660000|2020-11-19 08:31:00|37857.01|37857.01|37871.55|37871.55|37871.55|37871.55|37857.01|37857.01|0
1605774680000|2020-11-19 08:31:20|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|0
1605774690000|2020-11-19 08:31:30|37858.35|37858.35|37858.35|37858.35|37858.35|37858.35|37858.35|37858.35|0
1605774700000|2020-11-19 08:31:40|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|37857.01|0
1605774710000|2020-11-19 08:31:50|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|0
1605774740000|2020-11-19 08:32:20|37842.45|37842.45|37836.54|37836.54|37842.45|37842.45|37836.54|37836.54|0
1605774850000|2020-11-19 08:34:10|37851.09|37851.09|37851.09|37851.09|37851.09|37851.09|37851.09|37851.09|0
1605774860000|2020-11-19 08:34:20|37843.82|37843.82|37843.82|37843.82|37843.82|37843.82|37843.82|37843.82|0
1605774870000|2020-11-19 08:34:30|37845.16|37845.16|37836.54|37836.54|37845.16|37845.16|37836.54|37836.54|0
1605774880000|2020-11-19 08:34:40|37839.22|37839.22|37839.22|37839.22|37839.22|37839.22|37839.22|37839.22|0
1605774900000|2020-11-19 08:35:00|37843.24|37843.24|37843.24|37843.24|37843.24|37843.24|37843.24|37843.24|0
1605774910000|2020-11-19 08:35:10|37835.96|37835.96|37843.24|37843.24|37843.24|37843.24|37835.96|37835.96|0
1605774920000|2020-11-19 08:35:20|37839.22|37839.22|37835.2|37835.2|37839.22|37839.22|37835.2|37835.2|0
1605774930000|2020-11-19 08:35:30|37827.93|37827.93|37827.93|37827.93|37827.93|37827.93|37827.93|37827.93|0
1605774940000|2020-11-19 08:35:40|37820.66|37820.66|37820.66|37820.66|37820.66|37820.66|37820.66|37820.66|0
1605774950000|2020-11-19 08:35:50|37819.32|37819.32|37819.32|37819.32|37819.32|37819.32|37819.32|37819.32|0
1605774970000|2020-11-19 08:36:10|37821.99|37821.99|37821.99|37821.99|37821.99|37821.99|37821.99|37821.99|0
1605774980000|2020-11-19 08:36:20|37820.66|37820.66|37819.32|37819.32|37820.66|37820.66|37819.32|37819.32|0
1605774990000|2020-11-19 08:36:30|37817.98|37817.98|37817.98|37817.98|37817.98|37817.98|37815.3|37815.3|0
1605775000000|2020-11-19 08:36:40|37816.64|37816.64|37816.64|37816.64|37816.64|37816.64|37816.64|37816.64|0
1605775010000|2020-11-19 08:36:50|37817.98|37817.98|37817.98|37817.98|37817.98|37817.98|37816.64|37816.64|0
1605775040000|2020-11-19 08:37:20|37816.64|37816.64|37815.3|37815.3|37816.64|37816.64|37815.3|37815.3|0
1605775050000|2020-11-19 08:37:30|37813.96|37813.96|37828.51|37828.51|37828.51|37828.51|37813.96|37813.96|0
1605775080000|2020-11-19 08:38:00|37827.17|37827.17|37827.17|37827.17|37827.17|37827.17|37827.17|37827.17|0
1605775090000|2020-11-19 08:38:10|37834.45|37834.45|37835.78|37835.78|37835.78|37835.78|37834.45|37834.45|0
1605775100000|2020-11-19 08:38:20|37837.12|37837.12|37837.12|37837.12|37837.12|37837.12|37837.12|37837.12|0
1605775150000|2020-11-19 08:39:10|37829.85|37829.85|37829.85|37829.85|37829.85|37829.85|37829.85|37829.85|0
1605775170000|2020-11-19 08:39:30|37827.17|37827.17|37824.49|37824.49|37827.17|37827.17|37824.49|37824.49|0
1605775180000|2020-11-19 08:39:40|37825.83|37825.83|37825.83|37825.83|37825.83|37825.83|37825.83|37825.83|0
1605775200000|2020-11-19 08:40:00|37847.66|37847.66|37847.66|37847.66|37847.66|37847.66|37847.66|37847.66|0
1605775220000|2020-11-19 08:40:20|37844.98|37844.98|37844.98|37844.98|37844.98|37844.98|37844.98|37844.98|0
1605775260000|2020-11-19 08:41:00|37830.43|37830.43|37830.43|37830.43|37830.43|37830.43|37830.43|37830.43|0
1605775280000|2020-11-19 08:41:20|37831.77|37831.77|37817.22|37817.22|37831.77|37831.77|37817.22|37817.22|0
1605775320000|2020-11-19 08:42:00|37809.95|37809.95|37809.95|37809.95|37809.95|37809.95|37809.95|37809.95|0
1605775330000|2020-11-19 08:42:10|37802.67|37802.67|37802.67|37802.67|37802.67|37802.67|37802.67|37802.67|0
1605775340000|2020-11-19 08:42:20|37804.01|37804.01|37816.64|37816.64|37816.64|37816.64|37804.01|37804.01|0
1605775410000|2020-11-19 08:43:30|37815.3|37815.3|37816.64|37816.64|37816.64|37816.64|37815.3|37815.3|0
1605775420000|2020-11-19 08:43:40|37815.3|37815.3|37815.3|37815.3|37815.3|37815.3|37815.3|37815.3|0
1605775430000|2020-11-19 08:43:50|37822.58|37822.58|37822.58|37822.58|37822.58|37822.58|37822.58|37822.58|0
1605775440000|2020-11-19 08:44:00|37821.24|37821.24|37821.24|37821.24|37821.24|37821.24|37821.24|37821.24|0
1605775470000|2020-11-19 08:44:30|37813.96|37813.96|37813.96|37813.96|37813.96|37813.96|37813.96|37813.96|0
1605775480000|2020-11-19 08:44:40|37812.62|37812.62|37805.35|37805.35|37812.62|37812.62|37805.35|37805.35|0
1605775500000|2020-11-19 08:45:00|37804.01|37804.01|37805.35|37805.35|37805.35|37805.35|37804.01|37804.01|0
1605775510000|2020-11-19 08:45:10|37806.69|37806.69|37798.08|37798.08|37806.69|37806.69|37798.08|37798.08|0
1605775540000|2020-11-19 08:45:40|37805.35|37805.35|37805.35|37805.35|37805.35|37805.35|37805.35|37805.35|0
1605775560000|2020-11-19 08:46:00|37802.67|37802.67|37802.67|37802.67|37802.67|37802.67|37802.67|37802.67|0
1605775580000|2020-11-19 08:46:20|37795.4|37795.4|37795.4|37795.4|37795.4|37795.4|37795.4|37795.4|0
1605775600000|2020-11-19 08:46:40|37794.06|37794.06|37794.06|37794.06|37794.06|37794.06|37794.06|37794.06|0
1605775650000|2020-11-19 08:47:30|37792.72|37792.72|37793.35|37793.35|37793.98|37793.98|37792.72|37792.72|0
1605775660000|2020-11-19 08:47:40|37794.69|37794.69|37796.03|37796.03|37796.03|37796.03|37794.69|37794.69|0
1605775670000|2020-11-19 08:47:50|37810.58|37810.58|37810.58|37810.58|37810.58|37810.58|37810.58|37810.58|0
1605775680000|2020-11-19 08:48:00|37803.3|37803.3|37803.3|37803.3|37803.3|37803.3|37803.3|37803.3|0
1605775720000|2020-11-19 08:48:40|37788.75|37788.75|37788.75|37788.75|37788.75|37788.75|37788.75|37788.75|0
1605775740000|2020-11-19 08:49:00|37796.03|37796.03|37796.03|37796.03|37796.03|37796.03|37796.03|37796.03|0
1605775750000|2020-11-19 08:49:10|37803.3|37803.3|37803.3|37803.3|37803.3|37803.3|37803.3|37803.3|0
1605775760000|2020-11-19 08:49:20|37801.96|37801.96|37801.96|37801.96|37801.96|37801.96|37801.96|37801.96|0
1605775780000|2020-11-19 08:49:40|37799.29|37799.29|37799.29|37799.29|37799.29|37799.29|37799.29|37799.29|0
1605775800000|2020-11-19 08:50:00|37806.56|37806.56|37806.56|37806.56|37806.56|37806.56|37806.56|37806.56|0
1605775810000|2020-11-19 08:50:10|37807.9|37807.9|37807.9|37807.9|37807.9|37807.9|37807.9|37807.9|0
1605775820000|2020-11-19 08:50:20|37805.22|37805.22|37805.22|37805.22|37805.22|37805.22|37805.22|37805.22|0
1605775840000|2020-11-19 08:50:40|37812.49|37812.49|37812.49|37812.49|37812.49|37812.49|37812.49|37812.49|0
1605775850000|2020-11-19 08:50:50|37811.16|37811.16|37811.16|37811.16|37811.16|37811.16|37811.16|37811.16|0
1605775860000|2020-11-19 08:51:00|37796.61|37796.61|37796.61|37796.61|37796.61|37796.61|37796.61|37796.61|0
1605775870000|2020-11-19 08:51:10|37789.33|37789.33|37789.33|37789.33|37789.33|37789.33|37789.33|37789.33|0
1605775890000|2020-11-19 08:51:30|37788|37788|37788|37788|37788|37788|37788|37788|0
1605775920000|2020-11-19 08:52:00|37795.27|37795.27|37802.54|37802.54|37802.54|37802.54|37795.27|37795.27|0
1605775940000|2020-11-19 08:52:20|37803.88|37803.88|37806.56|37806.56|37806.56|37806.56|37803.88|37803.88|0
1605775960000|2020-11-19 08:52:40|37799.29|37799.29|37799.29|37799.29|37799.29|37799.29|37799.29|37799.29|0
1605775980000|2020-11-19 08:53:00|37796.61|37796.61|37788|37788|37796.61|37796.61|37788|37788|0
1605775990000|2020-11-19 08:53:10|37795.27|37795.27|37795.27|37795.27|37795.27|37795.27|37795.27|37795.27|0
1605776010000|2020-11-19 08:53:30|37793.93|37793.93|37793.93|37793.93|37793.93|37793.93|37793.93|37793.93|0
1605776020000|2020-11-19 08:53:40|37796.61|37796.61|37796.61|37796.61|37796.61|37796.61|37796.61|37796.61|0
1605776050000|2020-11-19 08:54:10|37811.16|37811.16|37821.11|37821.11|37821.11|37821.11|37811.16|37811.16|0
1605776080000|2020-11-19 08:54:40|37813.83|37813.83|37797.95|37797.95|37813.83|37813.83|37797.95|37797.95|0
1605776110000|2020-11-19 08:55:10|37796.61|37796.61|37803.88|37803.88|37803.88|37803.88|37796.61|37796.61|0
1605776120000|2020-11-19 08:55:20|37805.22|37805.22|37803.88|37803.88|37805.22|37805.22|37803.88|37803.88|0
1605776140000|2020-11-19 08:55:40|37811.16|37811.16|37813.83|37813.83|37813.83|37813.83|37811.16|37811.16|0
1605776150000|2020-11-19 08:55:50|37821.11|37821.11|37821.11|37821.11|37821.11|37821.11|37821.11|37821.11|0
1605776160000|2020-11-19 08:56:00|37813.83|37813.83|37813.83|37813.83|37813.83|37813.83|37813.83|37813.83|0
1605776190000|2020-11-19 08:56:30|37821.11|37821.11|37825.12|37825.12|37825.12|37825.12|37821.11|37821.11|0
1605776200000|2020-11-19 08:56:40|37826.46|37826.46|37826.46|37826.46|37826.46|37826.46|37826.46|37826.46|0
1605776210000|2020-11-19 08:56:50|37825.12|37825.12|37825.12|37825.12|37825.12|37825.12|37825.12|37825.12|0
1605776230000|2020-11-19 08:57:10|37846.94|37846.94|37846.94|37846.94|37846.94|37846.94|37846.94|37846.94|0
1605776250000|2020-11-19 08:57:30|37848.28|37848.28|37846.94|37846.94|37871.44|37871.44|37846.94|37846.94|0
1605776260000|2020-11-19 08:57:40|37845.61|37845.61|37845.61|37845.61|37845.61|37845.61|37845.61|37845.61|0
1605776270000|2020-11-19 08:57:50|37844.27|37844.27|37843.46|37843.46|37844.27|37844.27|37843.46|37843.46|0
1605776280000|2020-11-19 08:58:00|37836.18|37836.18|37839.02|37839.02|37839.02|37839.02|37836.18|37836.18|0
1605776290000|2020-11-19 08:58:10|37817.19|37817.19|37817.19|37817.19|37817.19|37817.19|37817.19|37817.19|0
1605776300000|2020-11-19 08:58:20|37815.86|37815.86|37815.86|37815.86|37815.86|37815.86|37815.86|37815.86|0
1605776330000|2020-11-19 08:58:50|37818.53|37818.53|37819.87|37819.87|37819.87|37819.87|37818.53|37818.53|0
1605776350000|2020-11-19 08:59:10|37816.64|37816.64|37799.41|37799.41|37816.64|37816.64|37799.41|37799.41|0
1605776360000|2020-11-19 08:59:20|37777.59|37777.59|37784.86|37784.86|37784.86|37784.86|37777.59|37777.59|0
1605776410000|2020-11-19 09:00:10|37786.2|37786.2|37790.22|37790.22|37790.22|37790.22|37786.2|37786.2|0
1605776430000|2020-11-19 09:00:30|37775.67|37775.67|37775.67|37775.67|37775.67|37775.67|37775.67|37775.67|0
1605776440000|2020-11-19 09:00:40|37782.94|37782.94|37782.94|37782.94|37790.22|37790.22|37782.94|37782.94|0
1605776450000|2020-11-19 09:00:50|37784.28|37784.28|37782.94|37782.94|37784.28|37784.28|37782.94|37782.94|0
1605776460000|2020-11-19 09:01:00|37775.67|37775.67|37768.4|37768.4|37775.67|37775.67|37768.4|37768.4|0
1605776470000|2020-11-19 09:01:10|37767.06|37767.06|37774.33|37774.33|37774.33|37774.33|37767.06|37767.06|0
1605776500000|2020-11-19 09:01:40|37772.99|37772.99|37772.99|37772.99|37772.99|37772.99|37772.99|37772.99|0
1605776520000|2020-11-19 09:02:00|37758.45|37758.45|37755.77|37755.77|37758.45|37758.45|37755.77|37755.77|0
1605776530000|2020-11-19 09:02:10|37754.43|37754.43|37754.43|37754.43|37754.43|37754.43|37754.43|37754.43|0
1605776540000|2020-11-19 09:02:20|37753.09|37753.09|37737.2|37737.2|37753.09|37753.09|37737.2|37737.2|0
1605776560000|2020-11-19 09:02:40|37738.54|37738.54|37745.82|37745.82|37745.82|37745.82|37738.54|37738.54|0
1605776590000|2020-11-19 09:03:10|37747.16|37747.16|37747.16|37747.16|37747.16|37747.16|37747.16|37747.16|0
1605776660000|2020-11-19 09:04:20|37754.43|37754.43|37754.43|37754.43|37754.43|37754.43|37754.43|37754.43|0
1605776680000|2020-11-19 09:04:40|37747.16|37747.16|37754.43|37754.43|37754.43|37754.43|37747.16|37747.16|0
1605776690000|2020-11-19 09:04:50|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|0
1605776700000|2020-11-19 09:05:00|37750.41|37750.41|37746.4|37746.4|37750.41|37750.41|37746.4|37746.4|0
1605776720000|2020-11-19 09:05:20|37747.74|37747.74|37740.46|37740.46|37747.74|37747.74|37740.46|37740.46|0
1605776790000|2020-11-19 09:06:30|37741.8|37741.8|37741.8|37741.8|37741.8|37741.8|37741.8|37741.8|0
1605776810000|2020-11-19 09:06:50|37749.07|37749.07|37756.35|37756.35|37756.35|37756.35|37749.07|37749.07|0
1605776820000|2020-11-19 09:07:00|37757.69|37757.69|37755.01|37755.01|37757.69|37757.69|37755.01|37755.01|0
1605776830000|2020-11-19 09:07:10|37753.67|37753.67|37770.9|37770.9|37770.9|37770.9|37752.33|37752.33|0
1605776840000|2020-11-19 09:07:20|37772.24|37772.24|37769.56|37769.56|37772.24|37772.24|37769.56|37769.56|0
1605776850000|2020-11-19 09:07:30|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|0
1605776870000|2020-11-19 09:07:50|37766.3|37766.3|37780.85|37780.85|37780.85|37780.85|37766.3|37766.3|0
1605776880000|2020-11-19 09:08:00|37782.19|37782.19|37782.19|37782.19|37782.19|37782.19|37782.19|37782.19|0
1605776900000|2020-11-19 09:08:20|37780.85|37780.85|37780.85|37780.85|37780.85|37780.85|37780.85|37780.85|0
1605776910000|2020-11-19 09:08:30|37782.19|37782.19|37789.46|37789.46|37789.46|37789.46|37782.19|37782.19|0
1605776920000|2020-11-19 09:08:40|37792.14|37792.14|37790.8|37790.8|37792.14|37792.14|37790.8|37790.8|0
1605776950000|2020-11-19 09:09:10|37792.14|37792.14|37790.8|37790.8|37792.14|37792.14|37790.8|37790.8|0
1605776960000|2020-11-19 09:09:20|37812.62|37812.62|37812.62|37812.62|37812.62|37812.62|37812.62|37812.62|0
1605776980000|2020-11-19 09:09:40|37809.94|37809.94|37807.27|37807.27|37809.94|37809.94|37807.27|37807.27|0
1605777000000|2020-11-19 09:10:00|37799.99|37799.99|37802.67|37802.67|37802.67|37802.67|37799.99|37799.99|0
1605777030000|2020-11-19 09:10:30|37788.12|37788.12|37788.12|37788.12|37788.12|37788.12|37788.12|37788.12|0
1605777060000|2020-11-19 09:11:00|37789.46|37789.46|37789.46|37789.46|37789.46|37789.46|37789.46|37789.46|0
1605777070000|2020-11-19 09:11:10|37788.12|37788.12|37788.12|37788.12|37788.12|37788.12|37788.12|37788.12|0
1605777080000|2020-11-19 09:11:20|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|0
1605777150000|2020-11-19 09:12:30|37794.06|37794.06|37794.06|37794.06|37794.06|37794.06|37794.06|37794.06|0
1605777160000|2020-11-19 09:12:40|37795.4|37795.4|37795.4|37795.4|37795.4|37795.4|37795.4|37795.4|0
1605777170000|2020-11-19 09:12:50|37796.73|37796.73|37796.73|37796.73|37796.73|37796.73|37796.73|37796.73|0
1605777190000|2020-11-19 09:13:10|37804.01|37804.01|37802.67|37802.67|37804.01|37804.01|37802.67|37802.67|0
1605777210000|2020-11-19 09:13:30|37806.69|37806.69|37813.96|37813.96|37813.96|37813.96|37806.69|37806.69|0
1605777240000|2020-11-19 09:14:00|37816.64|37816.64|37809.36|37809.36|37816.64|37816.64|37809.36|37809.36|0
1605777250000|2020-11-19 09:14:10|37810.7|37810.7|37817.97|37817.97|37817.97|37817.97|37810.7|37810.7|0
1605777260000|2020-11-19 09:14:20|37810.7|37810.7|37810.7|37810.7|37810.7|37810.7|37810.7|37810.7|0
1605777270000|2020-11-19 09:14:30|37812.04|37812.04|37819.31|37819.31|37819.31|37819.31|37812.04|37812.04|0
1605777300000|2020-11-19 09:15:00|37820.65|37820.65|37820.65|37820.65|37820.65|37820.65|37820.65|37820.65|0
1605777320000|2020-11-19 09:15:20|37821.99|37821.99|37823.33|37823.33|37823.33|37823.33|37821.99|37821.99|0
1605777360000|2020-11-19 09:16:00|37824.67|37824.67|37817.39|37817.39|37824.67|37824.67|37817.39|37817.39|0
1605777410000|2020-11-19 09:16:50|37810.12|37810.12|37808.78|37808.78|37810.12|37810.12|37808.78|37808.78|0
1605777420000|2020-11-19 09:17:00|37801.51|37801.51|37786.96|37786.96|37801.51|37801.51|37786.96|37786.96|0
1605777440000|2020-11-19 09:17:20|37785.62|37785.62|37785.62|37785.62|37785.62|37785.62|37785.62|37785.62|0
1605777450000|2020-11-19 09:17:30|37788.3|37788.3|37788.3|37788.3|37788.3|37788.3|37788.3|37788.3|0
1605777460000|2020-11-19 09:17:40|37789.64|37789.64|37789.64|37789.64|37789.64|37789.64|37789.64|37789.64|0
1605777480000|2020-11-19 09:18:00|37788.3|37788.3|37786.96|37786.96|37788.3|37788.3|37786.96|37786.96|0
1605777500000|2020-11-19 09:18:20|37779.69|37779.69|37779.69|37779.69|37779.69|37779.69|37779.69|37779.69|0
1605777530000|2020-11-19 09:18:50|37777.01|37777.01|37777.01|37777.01|37777.01|37777.01|37777.01|37777.01|0
1605777540000|2020-11-19 09:19:00|37775.67|37775.67|37768.4|37768.4|37775.67|37775.67|37768.4|37768.4|0
1605777550000|2020-11-19 09:19:10|37761.12|37761.12|37761.12|37761.12|37761.12|37761.12|37761.12|37761.12|0
1605777560000|2020-11-19 09:19:20|37759.78|37759.78|37759.78|37759.78|37759.78|37759.78|37759.78|37759.78|0
1605777570000|2020-11-19 09:19:30|37762.46|37762.46|37761.12|37761.12|37762.46|37762.46|37761.12|37761.12|0
1605777600000|2020-11-19 09:20:00|37759.78|37759.78|37759.78|37759.78|37759.78|37759.78|37759.78|37759.78|0
1605777610000|2020-11-19 09:20:10|37758.45|37758.45|37758.45|37758.45|37758.45|37758.45|37758.45|37758.45|0
1605777620000|2020-11-19 09:20:20|37757.11|37757.11|37757.11|37757.11|37757.11|37757.11|37757.11|37757.11|0
1605777640000|2020-11-19 09:20:40|37764.38|37764.38|37764.38|37764.38|37764.38|37764.38|37764.38|37764.38|0
1605777660000|2020-11-19 09:21:00|37761.7|37761.7|37761.7|37761.7|37761.7|37761.7|37761.7|37761.7|0
1605777680000|2020-11-19 09:21:20|37768.98|37768.98|37768.98|37768.98|37768.98|37768.98|37768.98|37768.98|0
1605777690000|2020-11-19 09:21:30|37767.64|37767.64|37767.64|37767.64|37767.64|37767.64|37767.64|37767.64|0
1605777720000|2020-11-19 09:22:00|37767.23|37767.23|37767.23|37767.23|37767.23|37767.23|37767.23|37767.23|0
1605777750000|2020-11-19 09:22:30|37765.9|37765.9|37765.9|37765.9|37765.9|37765.9|37765.9|37765.9|0
1605777760000|2020-11-19 09:22:40|37758.62|37758.62|37758.62|37758.62|37758.62|37758.62|37758.62|37758.62|0
1605777770000|2020-11-19 09:22:50|37751.35|37751.35|37751.35|37751.35|37751.35|37751.35|37751.35|37751.35|0
1605777780000|2020-11-19 09:23:00|37752.69|37752.69|37761.3|37761.3|37761.3|37761.3|37752.69|37752.69|0
1605777850000|2020-11-19 09:24:10|37762.64|37762.64|37769.91|37769.91|37769.91|37769.91|37762.64|37762.64|0
1605777860000|2020-11-19 09:24:20|37777.19|37777.19|37777.19|37777.19|37777.19|37777.19|37777.19|37777.19|0
1605777880000|2020-11-19 09:24:40|37774.51|37774.51|37774.51|37774.51|37774.51|37774.51|37774.51|37774.51|0
1605777910000|2020-11-19 09:25:10|37773.17|37773.17|37765.9|37765.9|37773.17|37773.17|37765.9|37765.9|0
1605777930000|2020-11-19 09:25:30|37758.62|37758.62|37758.62|37758.62|37758.62|37758.62|37758.62|37758.62|0
1605777940000|2020-11-19 09:25:40|37761.3|37761.3|37761.3|37761.3|37761.3|37761.3|37759.96|37759.96|0
1605777960000|2020-11-19 09:26:00|37754.02|37754.02|37755.36|37755.36|37755.36|37755.36|37754.02|37754.02|0
1605777970000|2020-11-19 09:26:10|37756.7|37756.7|37756.7|37756.7|37756.7|37756.7|37756.7|37756.7|0
1605777980000|2020-11-19 09:26:20|37763.98|37763.98|37763.98|37763.98|37763.98|37763.98|37763.98|37763.98|0
1605777990000|2020-11-19 09:26:30|37765.31|37765.31|37765.31|37765.31|37765.31|37765.31|37765.31|37765.31|0
1605778000000|2020-11-19 09:26:40|37772.59|37772.59|37772.59|37772.59|37772.59|37772.59|37772.59|37772.59|0
1605778080000|2020-11-19 09:28:00|37765.31|37765.31|37762.64|37762.64|37765.31|37765.31|37762.64|37762.64|0
1605778090000|2020-11-19 09:28:10|37763.98|37763.98|37763.98|37763.98|37763.98|37763.98|37763.98|37763.98|0
1605778100000|2020-11-19 09:28:20|37749.43|37749.43|37749.43|37749.43|37749.43|37749.43|37749.43|37749.43|0
1605778120000|2020-11-19 09:28:40|37748.09|37748.09|37748.09|37748.09|37748.09|37748.09|37748.09|37748.09|0
1605778130000|2020-11-19 09:28:50|37746.75|37746.75|37745.41|37745.41|37746.75|37746.75|37745.41|37745.41|0
1605778150000|2020-11-19 09:29:10|37746.75|37746.75|37746.75|37746.75|37746.75|37746.75|37746.75|37746.75|0
1605778190000|2020-11-19 09:29:50|37745.41|37745.41|37744.07|37744.07|37745.41|37745.41|37741.4|37741.4|0
1605778200000|2020-11-19 09:30:00|37736.8|37736.8|37744.07|37744.07|37744.07|37744.07|37736.8|37736.8|0
1605778240000|2020-11-19 09:30:40|37742.74|37742.74|37742.74|37742.74|37742.74|37742.74|37742.74|37742.74|0
1605778250000|2020-11-19 09:30:50|37741.4|37741.4|37740.06|37740.06|37741.4|37741.4|37740.06|37740.06|0
1605778260000|2020-11-19 09:31:00|37738.72|37738.72|37740.99|37740.99|37741.4|37741.4|37738.72|37738.72|0
1605778270000|2020-11-19 09:31:10|37742.33|37742.33|37742.33|37742.33|37742.33|37742.33|37742.33|37742.33|0
1605778290000|2020-11-19 09:31:30|37739.65|37739.65|37739.65|37739.65|37739.65|37739.65|37739.65|37739.65|0
1605778300000|2020-11-19 09:31:40|37738.31|37738.31|37738.31|37738.31|37738.31|37738.31|37738.31|37738.31|0
1605778310000|2020-11-19 09:31:50|37739.65|37739.65|37739.65|37739.65|37739.65|37739.65|37739.65|37739.65|0
1605778320000|2020-11-19 09:32:00|37746.93|37746.93|37746.93|37746.93|37746.93|37746.93|37746.93|37746.93|0
1605778350000|2020-11-19 09:32:30|37742.91|37742.91|37740.23|37740.23|37742.91|37742.91|37740.23|37740.23|0
1605778370000|2020-11-19 09:32:50|37718.41|37718.41|37718.41|37718.41|37718.41|37718.41|37718.41|37718.41|0
1605778380000|2020-11-19 09:33:00|37711.14|37711.14|37689.32|37689.32|37711.14|37711.14|37689.32|37689.32|0
1605778390000|2020-11-19 09:33:10|37686.64|37686.64|37679.37|37679.37|37686.64|37686.64|37679.37|37679.37|0
1605778400000|2020-11-19 09:33:20|37680.7|37680.7|37686.64|37686.64|37686.64|37686.64|37679.37|37679.37|0
1605778420000|2020-11-19 09:33:40|37687.98|37687.98|37687.98|37687.98|37687.98|37687.98|37687.98|37687.98|0
1605778440000|2020-11-19 09:34:00|37689.32|37689.32|37689.32|37689.32|37689.32|37689.32|37689.32|37689.32|0
1605778460000|2020-11-19 09:34:20|37696.59|37696.59|37696.59|37696.59|37696.59|37696.59|37696.59|37696.59|0
1605778480000|2020-11-19 09:34:40|37711.14|37711.14|37718.41|37718.41|37718.41|37718.41|37711.14|37711.14|0
1605778490000|2020-11-19 09:34:50|37711.14|37711.14|37711.14|37711.14|37711.14|37711.14|37711.14|37711.14|0
1605778510000|2020-11-19 09:35:10|37718.41|37718.41|37718.41|37718.41|37718.41|37718.41|37718.41|37718.41|0
1605778520000|2020-11-19 09:35:20|37716.8|37716.8|37716.8|37716.8|37716.8|37716.8|37716.8|37716.8|0
1605778530000|2020-11-19 09:35:30|37715.46|37715.46|37714.12|37714.12|37715.46|37715.46|37714.12|37714.12|0
1605778540000|2020-11-19 09:35:40|37713.71|37713.71|37715.18|37715.18|37716.39|37716.39|37713.71|37713.71|0
1605778570000|2020-11-19 09:36:10|37716.52|37716.52|37716.52|37716.52|37716.52|37716.52|37716.52|37716.52|0
1605778600000|2020-11-19 09:36:40|37719.19|37719.19|37727.81|37727.81|37727.81|37727.81|37719.19|37719.19|0
1605778620000|2020-11-19 09:37:00|37730.48|37730.48|37731.82|37731.82|37731.82|37731.82|37730.48|37730.48|0
1605778630000|2020-11-19 09:37:10|37746.37|37746.37|37746.37|37746.37|37746.37|37746.37|37746.37|37746.37|0
1605778670000|2020-11-19 09:37:50|37745.03|37745.03|37745.03|37745.03|37745.03|37745.03|37745.03|37745.03|0
1605778690000|2020-11-19 09:38:10|37746.37|37746.37|37745.03|37745.03|37746.37|37746.37|37745.03|37745.03|0
1605778700000|2020-11-19 09:38:20|37743.69|37743.69|37743.69|37743.69|37743.69|37743.69|37743.69|37743.69|0
1605778720000|2020-11-19 09:38:40|37742.08|37742.08|37733.99|37733.99|37742.08|37742.08|37733.99|37733.99|0
1605778730000|2020-11-19 09:38:50|37741.27|37741.27|37741.27|37741.27|37741.27|37741.27|37741.27|37741.27|0
1605778740000|2020-11-19 09:39:00|37733.99|37733.99|37733.99|37733.99|37733.99|37733.99|37733.99|37733.99|0
1605778780000|2020-11-19 09:39:40|37741.27|37741.27|37741.27|37741.27|37741.27|37741.27|37741.27|37741.27|0
1605778800000|2020-11-19 09:40:00|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|0
1605778820000|2020-11-19 09:40:20|37737.25|37737.25|37739.93|37739.93|37739.93|37739.93|37737.25|37737.25|0
1605778890000|2020-11-19 09:41:30|37737.25|37737.25|37737.25|37737.25|37737.25|37737.25|37737.25|37737.25|0
1605778900000|2020-11-19 09:41:40|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|0
1605778910000|2020-11-19 09:41:50|37732.65|37732.65|37732.65|37732.65|37732.65|37732.65|37732.65|37732.65|0
1605778960000|2020-11-19 09:42:40|37731.32|37731.32|37731.32|37731.32|37731.32|37731.32|37731.32|37731.32|0
1605778970000|2020-11-19 09:42:50|37738.59|37738.59|37738.59|37738.59|37738.59|37738.59|37738.59|37738.59|0
1605778980000|2020-11-19 09:43:00|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|37739.93|0
1605779020000|2020-11-19 09:43:40|37747.2|37747.2|37747.2|37747.2|37747.2|37747.2|37747.2|37747.2|0
1605779040000|2020-11-19 09:44:00|37739.93|37739.93|37741.27|37741.27|37741.27|37741.27|37739.93|37739.93|0
1605779080000|2020-11-19 09:44:40|37747.96|37747.96|37746.62|37746.62|37747.96|37747.96|37745.28|37745.28|0
1605779090000|2020-11-19 09:44:50|37747.96|37747.96|37743.94|37743.94|37747.96|37747.96|37743.94|37743.94|0
1605779100000|2020-11-19 09:45:00|37751.22|37751.22|37751.22|37751.22|37751.22|37751.22|37751.22|37751.22|0
1605779110000|2020-11-19 09:45:10|37748.54|37748.54|37749.88|37749.88|37749.88|37749.88|37748.54|37748.54|0
1605779120000|2020-11-19 09:45:20|37748.67|37748.67|37748.67|37748.67|37748.67|37748.67|37748.67|37748.67|0
1605779130000|2020-11-19 09:45:30|37747.33|37747.33|37745.99|37745.99|37747.33|37747.33|37745.99|37745.99|0
1605779140000|2020-11-19 09:45:40|37744.65|37744.65|37744.65|37744.65|37744.65|37744.65|37743.31|37743.31|0
1605779230000|2020-11-19 09:47:10|37751.92|37751.92|37751.92|37751.92|37751.92|37751.92|37751.92|37751.92|0
1605779240000|2020-11-19 09:47:20|37750.59|37750.59|37750.59|37750.59|37750.59|37750.59|37749.25|37749.25|0
1605779260000|2020-11-19 09:47:40|37749.25|37749.25|37749.25|37749.25|37749.25|37749.25|37749.25|37749.25|0
1605779280000|2020-11-19 09:48:00|37742.78|37742.78|37742.78|37742.78|37742.78|37742.78|37742.78|37742.78|0
1605779290000|2020-11-19 09:48:10|37735.5|37735.5|37735.5|37735.5|37735.5|37735.5|37735.5|37735.5|0
1605779310000|2020-11-19 09:48:30|37742.78|37742.78|37742.78|37742.78|37742.78|37742.78|37742.78|37742.78|0
1605779350000|2020-11-19 09:49:10|37744.12|37744.12|37746.79|37746.79|37746.79|37746.79|37744.12|37744.12|0
1605779370000|2020-11-19 09:49:30|37755.41|37755.41|37755.41|37755.41|37755.41|37755.41|37755.41|37755.41|0
1605779400000|2020-11-19 09:50:00|37740.86|37740.86|37740.86|37740.86|37740.86|37740.86|37740.86|37740.86|0
1605779410000|2020-11-19 09:50:10|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|0
1605779440000|2020-11-19 09:50:40|37746.79|37746.79|37739.52|37739.52|37746.79|37746.79|37739.52|37739.52|0
1605779480000|2020-11-19 09:51:20|37742.2|37742.2|37742.2|37742.2|37742.2|37742.2|37742.2|37742.2|0
1605779540000|2020-11-19 09:52:20|37734.92|37734.92|37734.92|37734.92|37734.92|37734.92|37734.92|37734.92|0
1605779560000|2020-11-19 09:52:40|37732.25|37732.25|37732.25|37732.25|37732.25|37732.25|37732.25|37732.25|0
1605779570000|2020-11-19 09:52:50|37734.92|37734.92|37733.58|37733.58|37734.92|37734.92|37733.58|37733.58|0
1605779600000|2020-11-19 09:53:20|37732.25|37732.25|37730.91|37730.91|37732.25|37732.25|37730.91|37730.91|0
1605779610000|2020-11-19 09:53:30|37732.25|37732.25|37732.25|37732.25|37732.25|37732.25|37732.25|37732.25|0
1605779630000|2020-11-19 09:53:50|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|0
1605779650000|2020-11-19 09:54:10|37761.34|37761.34|37761.34|37761.34|37761.34|37761.34|37761.34|37761.34|0
1605779700000|2020-11-19 09:55:00|37754.07|37754.07|37754.07|37754.07|37754.07|37754.07|37754.07|37754.07|0
1605779720000|2020-11-19 09:55:20|37751.39|37751.39|37751.39|37751.39|37751.39|37751.39|37751.39|37751.39|0
1605779740000|2020-11-19 09:55:40|37761.34|37761.34|37761.34|37761.34|37761.34|37761.34|37761.34|37761.34|0
1605779770000|2020-11-19 09:56:10|37764.02|37764.02|37764.02|37764.02|37764.02|37764.02|37764.02|37764.02|0
1605779780000|2020-11-19 09:56:20|37768.06|37768.06|37766.6|37766.6|37769.27|37769.27|37766.04|37766.04|0
1605779790000|2020-11-19 09:56:30|37769.27|37769.27|37771.7|37771.7|37771.7|37771.7|37769.27|37769.27|0
1605779800000|2020-11-19 09:56:40|37772.51|37772.51|37772.51|37772.51|37772.51|37772.51|37772.51|37772.51|0
1605779830000|2020-11-19 09:57:10|37769.83|37769.83|37769.83|37769.83|37769.83|37769.83|37769.83|37769.83|0
1605779840000|2020-11-19 09:57:20|37777.11|37777.11|37777.11|37777.11|37777.11|37777.11|37777.11|37777.11|0
1605779860000|2020-11-19 09:57:40|37778.44|37778.44|37778.44|37778.44|37778.44|37778.44|37778.44|37778.44|0
1605779880000|2020-11-19 09:58:00|37777.11|37777.11|37784.38|37784.38|37784.38|37784.38|37777.11|37777.11|0
1605779960000|2020-11-19 09:59:20|37785.72|37785.72|37785.72|37785.72|37785.72|37785.72|37785.72|37785.72|0
1605779970000|2020-11-19 09:59:30|37784.91|37784.91|37784.91|37784.91|37784.91|37784.91|37784.91|37784.91|0
1605779980000|2020-11-19 09:59:40|37784.51|37784.51|37784.51|37784.51|37784.51|37784.51|37784.51|37784.51|0
1605780030000|2020-11-19 10:00:30|37777.23|37777.23|37775.89|37775.89|37777.23|37777.23|37775.89|37775.89|0
1605780040000|2020-11-19 10:00:40|37774.55|37774.55|37774.55|37774.55|37774.55|37774.55|37774.55|37774.55|0
1605780050000|2020-11-19 10:00:50|37773.22|37773.22|37752.73|37752.73|37774.55|37774.55|37752.73|37752.73|0
1605780060000|2020-11-19 10:01:00|37751.39|37751.39|37741.44|37741.44|37751.39|37751.39|37741.44|37741.44|0
1605780070000|2020-11-19 10:01:10|37734.17|37734.17|37734.17|37734.17|37734.17|37734.17|37734.17|37734.17|0
1605780110000|2020-11-19 10:01:50|37741.44|37741.44|37741.44|37741.44|37741.44|37741.44|37741.44|37741.44|0
1605780120000|2020-11-19 10:02:00|37748.72|37748.72|37752.73|37752.73|37752.73|37752.73|37748.72|37748.72|0
1605780170000|2020-11-19 10:02:50|37760.01|37760.01|37760.01|37760.01|37760.01|37760.01|37760.01|37760.01|0
1605780190000|2020-11-19 10:03:10|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|0
1605780200000|2020-11-19 10:03:20|37738.18|37738.18|37738.18|37738.18|37738.18|37738.18|37738.18|37738.18|0
1605780210000|2020-11-19 10:03:30|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|0
1605780220000|2020-11-19 10:03:40|37740.86|37740.86|37755.41|37755.41|37755.41|37755.41|37740.86|37740.86|0
1605780240000|2020-11-19 10:04:00|37754.07|37754.07|37754.07|37754.07|37754.07|37754.07|37754.07|37754.07|0
1605780270000|2020-11-19 10:04:30|37761.35|37761.35|37761.35|37761.35|37761.35|37761.35|37761.35|37761.35|0
1605780300000|2020-11-19 10:05:00|37746.8|37746.8|37746.8|37746.8|37746.8|37746.8|37746.8|37746.8|0
1605780330000|2020-11-19 10:05:30|37748.14|37748.14|37748.14|37748.14|37748.14|37748.14|37748.14|37748.14|0
1605780340000|2020-11-19 10:05:40|37740.86|37740.86|37740.86|37740.86|37740.86|37740.86|37740.86|37740.86|0
1605780360000|2020-11-19 10:06:00|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|37739.52|0
1605780380000|2020-11-19 10:06:20|37732.25|37732.25|37716.36|37716.36|37732.25|37732.25|37716.36|37716.36|0
1605780460000|2020-11-19 10:07:40|37719.04|37719.04|37719.04|37719.04|37719.04|37719.04|37719.04|37719.04|0
1605780470000|2020-11-19 10:07:50|37711.77|37711.77|37711.77|37711.77|37711.77|37711.77|37711.77|37711.77|0
1605780520000|2020-11-19 10:08:40|37710.43|37710.43|37694.54|37694.54|37710.43|37710.43|37694.54|37694.54|0
1605780530000|2020-11-19 10:08:50|37693.2|37693.2|37671.38|37671.38|37693.2|37693.2|37671.38|37671.38|0
1605780550000|2020-11-19 10:09:10|37685.93|37685.93|37678.66|37678.66|37693.2|37693.2|37678.66|37678.66|0
1605780560000|2020-11-19 10:09:20|37681.33|37681.33|37659.51|37659.51|37681.33|37681.33|37659.51|37659.51|0
1605780590000|2020-11-19 10:09:50|37660.85|37660.85|37662.19|37662.19|37662.19|37662.19|37660.85|37660.85|0
1605780610000|2020-11-19 10:10:10|37654.91|37654.91|37666.2|37666.2|37666.2|37666.2|37654.91|37654.91|0
1605780620000|2020-11-19 10:10:20|37664.87|37664.87|37662.19|37662.19|37664.87|37664.87|37660.85|37660.85|0
1605780630000|2020-11-19 10:10:30|37659.51|37659.51|37652.24|37652.24|37659.51|37659.51|37652.24|37652.24|0
1605780640000|2020-11-19 10:10:40|37644.96|37644.96|37644.96|37644.96|37644.96|37644.96|37644.96|37644.96|0
1605780650000|2020-11-19 10:10:50|37637.69|37637.69|37627.74|37627.74|37637.69|37637.69|37627.74|37627.74|0
1605780670000|2020-11-19 10:11:10|37637.69|37637.69|37637.69|37637.69|37637.69|37637.69|37637.69|37637.69|0
1605780690000|2020-11-19 10:11:30|37654.91|37654.91|37654.91|37654.91|37654.91|37654.91|37654.91|37654.91|0
1605780700000|2020-11-19 10:11:40|37653.58|37653.58|37653.58|37653.58|37653.58|37653.58|37653.58|37653.58|0
1605780750000|2020-11-19 10:12:30|37651.15|37651.15|37658.42|37658.42|37658.42|37658.42|37651.15|37651.15|0
1605780770000|2020-11-19 10:12:50|37661.1|37661.1|37661.1|37661.1|37661.1|37661.1|37661.1|37661.1|0
1605780820000|2020-11-19 10:13:40|37665.12|37665.12|37665.12|37665.12|37665.12|37665.12|37665.12|37665.12|0
1605780840000|2020-11-19 10:14:00|37662.44|37662.44|37662.44|37662.44|37662.44|37662.44|37662.44|37662.44|0
1605780860000|2020-11-19 10:14:20|37684.26|37684.26|37684.26|37684.26|37684.26|37684.26|37684.26|37684.26|0
1605780960000|2020-11-19 10:16:00|37685.6|37685.6|37685.6|37685.6|37685.6|37685.6|37685.6|37685.6|0
1605780970000|2020-11-19 10:16:10|37678.33|37678.33|37678.33|37678.33|37678.33|37678.33|37678.33|37678.33|0
1605780990000|2020-11-19 10:16:30|37679.66|37679.66|37681|37681|37681|37681|37679.66|37679.66|0
1605781010000|2020-11-19 10:16:50|37682.34|37682.34|37682.34|37682.34|37682.34|37682.34|37682.34|37682.34|0
1605781020000|2020-11-19 10:17:00|37689.62|37689.62|37689.62|37689.62|37689.62|37689.62|37689.62|37689.62|0
1605781030000|2020-11-19 10:17:10|37686.94|37686.94|37688.28|37688.28|37688.28|37688.28|37685.6|37685.6|0
1605781040000|2020-11-19 10:17:20|37685.6|37685.6|37682.92|37682.92|37685.6|37685.6|37682.92|37682.92|0
1605781050000|2020-11-19 10:17:30|37684.26|37684.26|37684.26|37684.26|37685.6|37685.6|37684.26|37684.26|0
1605781060000|2020-11-19 10:17:40|37685.6|37685.6|37692.87|37692.87|37692.87|37692.87|37685.6|37685.6|0
1605781070000|2020-11-19 10:17:50|37691.53|37691.53|37685.6|37685.6|37692.87|37692.87|37685.6|37685.6|0
1605781090000|2020-11-19 10:18:10|37684.26|37684.26|37685.6|37685.6|37685.6|37685.6|37684.26|37684.26|0
1605781100000|2020-11-19 10:18:20|37684.26|37684.26|37685.6|37685.6|37685.6|37685.6|37684.26|37684.26|0
1605781120000|2020-11-19 10:18:40|37684.26|37684.26|37685.6|37685.6|37685.6|37685.6|37684.26|37684.26|0
1605781180000|2020-11-19 10:19:40|37692.87|37692.87|37692.87|37692.87|37692.87|37692.87|37692.87|37692.87|0
1605781220000|2020-11-19 10:20:20|37690.2|37690.2|37692.87|37692.87|37692.87|37692.87|37690.2|37690.2|0
1605781250000|2020-11-19 10:20:50|37700.15|37700.15|37707.42|37707.42|37707.42|37707.42|37698.81|37698.81|0
1605781270000|2020-11-19 10:21:10|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|0
1605781280000|2020-11-19 10:21:20|37704.74|37704.74|37706.08|37706.08|37706.08|37706.08|37704.74|37704.74|0
1605781290000|2020-11-19 10:21:30|37704.74|37704.74|37706.08|37706.08|37706.08|37706.08|37704.74|37704.74|0
1605781310000|2020-11-19 10:21:50|37707.42|37707.42|37707.42|37707.42|37707.42|37707.42|37707.42|37707.42|0
1605781320000|2020-11-19 10:22:00|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|0
1605781350000|2020-11-19 10:22:30|37707.42|37707.42|37707.42|37707.42|37707.42|37707.42|37704.74|37704.74|0
1605781360000|2020-11-19 10:22:40|37706.08|37706.08|37707.42|37707.42|37707.42|37707.42|37706.08|37706.08|0
1605781380000|2020-11-19 10:23:00|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|0
1605781390000|2020-11-19 10:23:10|37705.27|37705.27|37706.61|37706.61|37706.61|37706.61|37705.27|37705.27|0
1605781400000|2020-11-19 10:23:20|37705.27|37705.27|37705.27|37705.27|37705.27|37705.27|37705.27|37705.27|0
1605781420000|2020-11-19 10:23:40|37703.94|37703.94|37703.94|37703.94|37703.94|37703.94|37703.94|37703.94|0
1605781460000|2020-11-19 10:24:20|37705.27|37705.27|37703.94|37703.94|37705.27|37705.27|37703.94|37703.94|0
1605781490000|2020-11-19 10:24:50|37711.21|37711.21|37711.21|37711.21|37711.21|37711.21|37711.21|37711.21|0
1605781520000|2020-11-19 10:25:20|37718.48|37718.48|37721.16|37721.16|37721.16|37721.16|37718.48|37718.48|0
1605781540000|2020-11-19 10:25:40|37719.82|37719.82|37719.82|37719.82|37719.82|37719.82|37719.82|37719.82|0
1605781560000|2020-11-19 10:26:00|37721.16|37721.16|37721.16|37721.16|37721.16|37721.16|37721.16|37721.16|0
1605781580000|2020-11-19 10:26:20|37728.43|37728.43|37728.43|37728.43|37728.43|37728.43|37727.1|37727.1|0
1605781590000|2020-11-19 10:26:30|37727.1|37727.1|37727.1|37727.1|37727.1|37727.1|37727.1|37727.1|0
1605781630000|2020-11-19 10:27:10|37728.43|37728.43|37727.1|37727.1|37728.43|37728.43|37727.1|37727.1|0
1605781640000|2020-11-19 10:27:20|37724.42|37724.42|37724.42|37724.42|37724.42|37724.42|37723.08|37723.08|0
1605781660000|2020-11-19 10:27:40|37723.08|37723.08|37723.08|37723.08|37723.08|37723.08|37723.08|37723.08|0
1605781670000|2020-11-19 10:27:50|37721.74|37721.74|37721.74|37721.74|37721.74|37721.74|37721.74|37721.74|0
1605781690000|2020-11-19 10:28:10|37720.4|37720.4|37720.4|37720.4|37720.4|37720.4|37720.4|37720.4|0
1605781710000|2020-11-19 10:28:30|37713.13|37713.13|37711.79|37711.79|37713.13|37713.13|37711.79|37711.79|0
1605781730000|2020-11-19 10:28:50|37709.11|37709.11|37705.1|37705.1|37709.11|37709.11|37705.1|37705.1|0
1605781740000|2020-11-19 10:29:00|37707.77|37707.77|37706.44|37706.44|37707.77|37707.77|37706.44|37706.44|0
1605781750000|2020-11-19 10:29:10|37707.77|37707.77|37706.44|37706.44|37707.77|37707.77|37706.44|37706.44|0
1605781760000|2020-11-19 10:29:20|37707.77|37707.77|37706.44|37706.44|37707.77|37707.77|37706.44|37706.44|0
1605781770000|2020-11-19 10:29:30|37705.1|37705.1|37702.55|37702.55|37705.1|37705.1|37702.55|37702.55|0
1605781780000|2020-11-19 10:29:40|37703.88|37703.88|37703.88|37703.88|37703.88|37703.88|37703.88|37703.88|0
1605781800000|2020-11-19 10:30:00|37705.22|37705.22|37705.22|37705.22|37705.22|37705.22|37705.22|37705.22|0
1605781810000|2020-11-19 10:30:10|37706.56|37706.56|37706.56|37706.56|37706.56|37706.56|37706.56|37706.56|0
1605781820000|2020-11-19 10:30:20|37699.29|37699.29|37699.29|37699.29|37699.29|37699.29|37699.29|37699.29|0
1605781880000|2020-11-19 10:31:20|37692.01|37692.01|37692.01|37692.01|37692.01|37692.01|37690.67|37690.67|0
1605781890000|2020-11-19 10:31:30|37689.34|37689.34|37689.34|37689.34|37689.34|37689.34|37689.34|37689.34|0
1605781900000|2020-11-19 10:31:40|37690.67|37690.67|37690.67|37690.67|37690.67|37690.67|37690.67|37690.67|0
1605781920000|2020-11-19 10:32:00|37689.34|37689.34|37688|37688|37689.34|37689.34|37688|37688|0
1605781940000|2020-11-19 10:32:20|37686.66|37686.66|37686.66|37686.66|37686.66|37686.66|37686.66|37686.66|0
1605781950000|2020-11-19 10:32:30|37685.32|37685.32|37685.32|37685.32|37685.32|37685.32|37685.32|37685.32|0
1605781960000|2020-11-19 10:32:40|37683.98|37683.98|37683.98|37683.98|37683.98|37683.98|37683.98|37683.98|0
1605781970000|2020-11-19 10:32:50|37682.64|37682.64|37682.64|37682.64|37682.64|37682.64|37682.64|37682.64|0
1605781980000|2020-11-19 10:33:00|37683.98|37683.98|37689.92|37689.92|37691.26|37691.26|37683.98|37683.98|0
1605782040000|2020-11-19 10:34:00|37691.26|37691.26|37689.92|37689.92|37692.59|37692.59|37689.92|37689.92|0
1605782060000|2020-11-19 10:34:20|37691.26|37691.26|37691.26|37691.26|37691.26|37691.26|37691.26|37691.26|0
1605782080000|2020-11-19 10:34:40|37683.98|37683.98|37676.71|37676.71|37683.98|37683.98|37676.71|37676.71|0
1605782120000|2020-11-19 10:35:20|37678.05|37678.05|37676.71|37676.71|37678.05|37678.05|37676.71|37676.71|0
1605782130000|2020-11-19 10:35:30|37679.38|37679.38|37683.4|37683.4|37683.4|37683.4|37679.38|37679.38|0
1605782150000|2020-11-19 10:35:50|37680.72|37680.72|37675.37|37675.37|37680.72|37680.72|37675.37|37675.37|0
1605782160000|2020-11-19 10:36:00|37676.71|37676.71|37691.26|37691.26|37691.26|37691.26|37676.71|37676.71|0
1605782170000|2020-11-19 10:36:10|37693.93|37693.93|37693.93|37693.93|37693.93|37693.93|37693.93|37693.93|0
1605782180000|2020-11-19 10:36:20|37691.26|37691.26|37689.92|37689.92|37691.26|37691.26|37689.92|37689.92|0
1605782270000|2020-11-19 10:37:50|37682.64|37682.64|37682.64|37682.64|37682.64|37682.64|37682.64|37682.64|0
1605782280000|2020-11-19 10:38:00|37689.92|37689.92|37689.92|37689.92|37689.92|37689.92|37689.92|37689.92|0
1605782290000|2020-11-19 10:38:10|37692.59|37692.59|37691.26|37691.26|37692.59|37692.59|37691.26|37691.26|0
1605782300000|2020-11-19 10:38:20|37689.92|37689.92|37689.92|37689.92|37689.92|37689.92|37689.92|37689.92|0
1605782330000|2020-11-19 10:38:50|37697.19|37697.19|37697.19|37697.19|37697.19|37697.19|37697.19|37697.19|0
1605782340000|2020-11-19 10:39:00|37695.85|37695.85|37694.51|37694.51|37695.85|37695.85|37694.51|37694.51|0
1605782400000|2020-11-19 10:40:00|37695.85|37695.85|37703.13|37703.13|37703.13|37703.13|37695.85|37695.85|0
1605782410000|2020-11-19 10:40:10|37710.4|37710.4|37710.4|37710.4|37710.4|37710.4|37710.4|37710.4|0
1605782440000|2020-11-19 10:40:40|37717.67|37717.67|37717.67|37717.67|37717.67|37717.67|37717.67|37717.67|0
1605782500000|2020-11-19 10:41:40|37724.95|37724.95|37733.56|37733.56|37733.56|37733.56|37724.95|37724.95|0
1605782530000|2020-11-19 10:42:10|37733.96|37733.96|37741.24|37741.24|37741.24|37741.24|37733.96|37733.96|0
1605782540000|2020-11-19 10:42:20|37737.22|37737.22|37737.22|37737.22|37737.22|37737.22|37737.22|37737.22|0
1605782550000|2020-11-19 10:42:30|37735.88|37735.88|37735.88|37735.88|37735.88|37735.88|37735.88|37735.88|0
1605782590000|2020-11-19 10:43:10|37737.22|37737.22|37737.22|37737.22|37737.22|37737.22|37737.22|37737.22|0
1605782600000|2020-11-19 10:43:20|37739.9|37739.9|37739.9|37739.9|37739.9|37739.9|37739.9|37739.9|0
1605782670000|2020-11-19 10:44:30|37741.24|37741.24|37741.24|37741.24|37741.24|37741.24|37741.24|37741.24|0
1605782700000|2020-11-19 10:45:00|37733.96|37733.96|37733.96|37733.96|37733.96|37733.96|37733.96|37733.96|0
1605782710000|2020-11-19 10:45:10|37726.69|37726.69|37726.69|37726.69|37726.69|37726.69|37726.69|37726.69|0
1605782740000|2020-11-19 10:45:40|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|0
1605782790000|2020-11-19 10:46:30|37716.74|37716.74|37716.74|37716.74|37716.74|37716.74|37709.47|37709.47|0
1605782800000|2020-11-19 10:46:40|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|0
1605782840000|2020-11-19 10:47:20|37731.29|37731.29|37731.29|37731.29|37731.29|37731.29|37731.29|37731.29|0
1605782850000|2020-11-19 10:47:30|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|37724.01|0
1605782870000|2020-11-19 10:47:50|37716.74|37716.74|37716.74|37716.74|37716.74|37716.74|37716.74|37716.74|0
1605782880000|2020-11-19 10:48:00|37709.47|37709.47|37708.13|37708.13|37709.47|37709.47|37708.13|37708.13|0
1605782890000|2020-11-19 10:48:10|37700.85|37700.85|37699.51|37699.51|37700.85|37700.85|37699.51|37699.51|0
1605782900000|2020-11-19 10:48:20|37700.85|37700.85|37700.85|37700.85|37700.85|37700.85|37700.85|37700.85|0
1605782930000|2020-11-19 10:48:50|37679.03|37679.03|37657.21|37657.21|37679.03|37679.03|37657.21|37657.21|0
1605782940000|2020-11-19 10:49:00|37655.87|37655.87|37655.87|37655.87|37655.87|37655.87|37655.87|37655.87|0
1605782950000|2020-11-19 10:49:10|37648.6|37648.6|37647.26|37647.26|37648.6|37648.6|37647.26|37647.26|0
1605782970000|2020-11-19 10:49:30|37632.71|37632.71|37632.71|37632.71|37632.71|37632.71|37632.71|37632.71|0
1605783000000|2020-11-19 10:50:00|37639.98|37639.98|37639.98|37639.98|37639.98|37639.98|37639.98|37639.98|0
1605783010000|2020-11-19 10:50:10|37632.71|37632.71|37625.44|37625.44|37632.71|37632.71|37625.44|37625.44|0
1605783040000|2020-11-19 10:50:40|37632.71|37632.71|37636.73|37636.73|37636.73|37636.73|37632.71|37632.71|0
1605783050000|2020-11-19 10:50:50|37651.27|37651.27|37651.27|37651.27|37651.27|37651.27|37651.27|37651.27|0
1605783060000|2020-11-19 10:51:00|37652.61|37652.61|37652.61|37652.61|37652.61|37652.61|37652.61|37652.61|0
1605783070000|2020-11-19 10:51:10|37653.95|37653.95|37675.77|37675.77|37675.77|37675.77|37653.95|37653.95|0
1605783090000|2020-11-19 10:51:30|37673.1|37673.1|37673.1|37673.1|37673.1|37673.1|37673.1|37673.1|0
1605783110000|2020-11-19 10:51:50|37665.82|37665.82|37665.42|37665.42|37665.82|37665.82|37665.42|37665.42|0
1605783120000|2020-11-19 10:52:00|37664.61|37664.61|37664.61|37664.61|37664.61|37664.61|37664.61|37664.61|0
1605783160000|2020-11-19 10:52:40|37663.27|37663.27|37663.27|37663.27|37663.27|37663.27|37663.27|37663.27|0
1605783170000|2020-11-19 10:52:50|37656|37656|37656|37656|37656|37656|37656|37656|0
1605783190000|2020-11-19 10:53:10|37648.72|37648.72|37648.72|37648.72|37648.72|37648.72|37648.72|37648.72|0
1605783230000|2020-11-19 10:53:50|37649.35|37649.35|37642.08|37642.08|37649.35|37649.35|37642.08|37642.08|0
1605783250000|2020-11-19 10:54:10|37634.8|37634.8|37634.8|37634.8|37634.8|37634.8|37634.8|37634.8|0
1605783260000|2020-11-19 10:54:20|37636.14|37636.14|37636.14|37636.14|37636.14|37636.14|37636.14|37636.14|0
1605783280000|2020-11-19 10:54:40|37628.87|37628.87|37628.87|37628.87|37628.87|37628.87|37628.87|37628.87|0
1605783300000|2020-11-19 10:55:00|37621.59|37621.59|37614.32|37614.32|37621.59|37621.59|37614.32|37614.32|0
1605783310000|2020-11-19 10:55:10|37607.05|37607.05|37599.77|37599.77|37607.05|37607.05|37599.77|37599.77|0
1605783320000|2020-11-19 10:55:20|37607.05|37607.05|37614.32|37614.32|37614.32|37614.32|37607.05|37607.05|0
1605783360000|2020-11-19 10:56:00|37599.77|37599.77|37599.77|37599.77|37599.77|37599.77|37599.77|37599.77|0
1605783370000|2020-11-19 10:56:10|37598.43|37598.43|37598.43|37598.43|37598.43|37598.43|37598.43|37598.43|0
1605783400000|2020-11-19 10:56:40|37599.77|37599.77|37607.05|37607.05|37607.05|37607.05|37599.77|37599.77|0
1605783410000|2020-11-19 10:56:50|37614.32|37614.32|37607.05|37607.05|37614.32|37614.32|37607.05|37607.05|0
1605783450000|2020-11-19 10:57:30|37609.07|37609.07|37607.85|37607.85|37609.07|37609.07|37607.85|37607.85|0
1605783480000|2020-11-19 10:58:00|37615.13|37615.13|37615.13|37615.13|37615.13|37615.13|37615.13|37615.13|0
1605783530000|2020-11-19 10:58:50|37616.47|37616.47|37616.47|37616.47|37616.47|37616.47|37616.47|37616.47|0
1605783580000|2020-11-19 10:59:40|37617.81|37617.81|37617.81|37617.81|37617.81|37617.81|37617.81|37617.81|0
1605783590000|2020-11-19 10:59:50|37615.13|37615.13|37615.13|37615.13|37615.13|37615.13|37615.13|37615.13|0
1605783640000|2020-11-19 11:00:40|37617.81|37617.81|37627.76|37627.76|37627.76|37627.76|37617.81|37617.81|0
1605783650000|2020-11-19 11:00:50|37635.03|37635.03|37646.32|37646.32|37646.32|37646.32|37635.03|37635.03|0
1605783660000|2020-11-19 11:01:00|37649|37649|37649|37649|37649|37649|37649|37649|0
1605783690000|2020-11-19 11:01:30|37641.72|37641.72|37639.05|37639.05|37641.72|37641.72|37639.05|37639.05|0
1605783700000|2020-11-19 11:01:40|37646.32|37646.32|37646.32|37646.32|37646.32|37646.32|37646.32|37646.32|0
1605783720000|2020-11-19 11:02:00|37639.05|37639.05|37639.05|37639.05|37639.05|37639.05|37639.05|37639.05|0
1605783740000|2020-11-19 11:02:20|37637.71|37637.71|37638.52|37638.52|37638.52|37638.52|37637.71|37637.71|0
1605783770000|2020-11-19 11:02:50|37631.24|37631.24|37631.24|37631.24|37631.24|37631.24|37631.24|37631.24|0
1605783790000|2020-11-19 11:03:10|37638.52|37638.52|37641.35|37641.35|37641.35|37641.35|37638.52|37638.52|0
1605783800000|2020-11-19 11:03:20|37644.58|37644.58|37644.58|37644.58|37644.58|37644.58|37644.58|37644.58|0
1605783820000|2020-11-19 11:03:40|37643.24|37643.24|37643.24|37643.24|37643.24|37643.24|37643.24|37643.24|0
1605783830000|2020-11-19 11:03:50|37642.84|37642.84|37642.84|37642.84|37642.84|37642.84|37642.84|37642.84|0
1605783880000|2020-11-19 11:04:40|37644.46|37644.46|37637.18|37637.18|37644.46|37644.46|37637.18|37637.18|0
1605783900000|2020-11-19 11:05:00|37638.52|37638.52|37638.52|37638.52|37638.52|37638.52|37638.52|37638.52|0
1605783910000|2020-11-19 11:05:10|37637.18|37637.18|37637.18|37637.18|37637.18|37637.18|37637.18|37637.18|0
1605783920000|2020-11-19 11:05:20|37629.91|37629.91|37629.91|37629.91|37629.91|37629.91|37629.91|37629.91|0
1605783940000|2020-11-19 11:05:40|37622.64|37622.64|37622.64|37622.64|37622.64|37622.64|37622.64|37622.64|0
1605783960000|2020-11-19 11:06:00|37621.3|37621.3|37621.3|37621.3|37621.3|37621.3|37621.3|37621.3|0
1605784030000|2020-11-19 11:07:10|37619.96|37619.96|37619.96|37619.96|37619.96|37619.96|37619.96|37619.96|0
1605784050000|2020-11-19 11:07:30|37621.17|37621.17|37621.17|37621.17|37621.17|37621.17|37621.17|37621.17|0
1605784100000|2020-11-19 11:08:20|37623.85|37623.85|37623.85|37623.85|37623.85|37623.85|37623.85|37623.85|0
1605784160000|2020-11-19 11:09:20|37625.19|37625.19|37625.19|37625.19|37625.19|37625.19|37625.19|37625.19|0
1605784180000|2020-11-19 11:09:40|37632.46|37632.46|37632.46|37632.46|37632.46|37632.46|37632.46|37632.46|0
1605784200000|2020-11-19 11:10:00|37633.8|37633.8|37655.62|37655.62|37655.62|37655.62|37633.8|37633.8|0
1605784240000|2020-11-19 11:10:40|37648.35|37648.35|37648.35|37648.35|37648.35|37648.35|37648.35|37648.35|0
1605784260000|2020-11-19 11:11:00|37647.01|37647.01|37647.01|37647.01|37647.01|37647.01|37647.01|37647.01|0
1605784460000|2020-11-19 11:14:20|37645.67|37645.67|37644.33|37644.33|37645.67|37645.67|37644.33|37644.33|0
1605784470000|2020-11-19 11:14:30|37637.06|37637.06|37637.06|37637.06|37637.06|37637.06|37637.06|37637.06|0
1605784500000|2020-11-19 11:15:00|37635.72|37635.72|37642.99|37642.99|37642.99|37642.99|37635.72|37635.72|0
1605784540000|2020-11-19 11:15:40|37645.67|37645.67|37645.67|37645.67|37645.67|37645.67|37645.67|37645.67|0
1605784600000|2020-11-19 11:16:40|37647.01|37647.01|37647.01|37647.01|37647.01|37647.01|37647.01|37647.01|0
1605784620000|2020-11-19 11:17:00|37639.73|37639.73|37639.73|37639.73|37639.73|37639.73|37639.73|37639.73|0
1605784630000|2020-11-19 11:17:10|37641.07|37641.07|37641.07|37641.07|37641.07|37641.07|37641.07|37641.07|0
1605784740000|2020-11-19 11:19:00|37639.73|37639.73|37639.73|37639.73|37639.73|37639.73|37639.73|37639.73|0
1605784750000|2020-11-19 11:19:10|37641.07|37641.07|37641.07|37641.07|37641.07|37641.07|37641.07|37641.07|0
1605784790000|2020-11-19 11:19:50|37648.35|37648.35|37648.35|37648.35|37648.35|37648.35|37648.35|37648.35|0
1605784800000|2020-11-19 11:20:00|37655.62|37655.62|37655.62|37655.62|37655.62|37655.62|37655.62|37655.62|0
1605784810000|2020-11-19 11:20:10|37656.96|37656.96|37656.96|37656.96|37656.96|37656.96|37656.96|37656.96|0
1605784840000|2020-11-19 11:20:40|37664.23|37664.23|37659.91|37659.91|37664.23|37664.23|37658.57|37658.57|0
1605784930000|2020-11-19 11:22:10|37652.64|37652.64|37652.64|37652.64|37652.64|37652.64|37652.64|37652.64|0
1605784950000|2020-11-19 11:22:30|37659.91|37659.91|37667.18|37667.18|37667.18|37667.18|37659.91|37659.91|0
1605784960000|2020-11-19 11:22:40|37665.85|37665.85|37658.57|37658.57|37665.85|37665.85|37658.57|37658.57|0
1605784980000|2020-11-19 11:23:00|37651.3|37651.3|37642.69|37642.69|37651.3|37651.3|37642.69|37642.69|0
1605785030000|2020-11-19 11:23:50|37640.66|37640.66|37640.66|37640.66|37640.66|37640.66|37640.66|37640.66|0
1605785110000|2020-11-19 11:25:10|37626.12|37626.12|37626.12|37626.12|37626.12|37626.12|37626.12|37626.12|0
1605785170000|2020-11-19 11:26:10|37618.84|37618.84|37618.84|37618.84|37618.84|37618.84|37618.84|37618.84|0
1605785210000|2020-11-19 11:26:50|37617.5|37617.5|37617.5|37617.5|37617.5|37617.5|37617.5|37617.5|0
1605785230000|2020-11-19 11:27:10|37618.84|37618.84|37618.84|37618.84|37620.18|37620.18|37618.84|37618.84|0
1605785250000|2020-11-19 11:27:30|37621.52|37621.52|37621.52|37621.52|37621.52|37621.52|37621.52|37621.52|0
1605785280000|2020-11-19 11:28:00|37622.86|37622.86|37622.86|37622.86|37622.86|37622.86|37622.86|37622.86|0
1605785340000|2020-11-19 11:29:00|37615.58|37615.58|37630.13|37630.13|37630.13|37630.13|37615.58|37615.58|0
1605785350000|2020-11-19 11:29:10|37622.86|37622.86|37622.86|37622.86|37622.86|37622.86|37622.86|37622.86|0
1605785420000|2020-11-19 11:30:20|37630.13|37630.13|37630.13|37630.13|37630.13|37630.13|37630.13|37630.13|0
1605785430000|2020-11-19 11:30:30|37637.41|37637.41|37637.41|37637.41|37637.41|37637.41|37637.41|37637.41|0
1605785460000|2020-11-19 11:31:00|37634.17|37634.17|37634.17|37634.17|37634.17|37634.17|37634.17|37634.17|0
1605785470000|2020-11-19 11:31:10|37632.55|37632.55|37632.55|37632.55|37632.55|37632.55|37632.55|37632.55|0
1605785490000|2020-11-19 11:31:30|37625.28|37625.28|37625.28|37625.28|37625.28|37625.28|37625.28|37625.28|0
1605785510000|2020-11-19 11:31:50|37626.62|37626.62|37625.28|37625.28|37626.62|37626.62|37625.28|37625.28|0
1605785530000|2020-11-19 11:32:10|37618.01|37618.01|37610.73|37610.73|37618.01|37618.01|37610.73|37610.73|0
1605785540000|2020-11-19 11:32:20|37603.46|37603.46|37603.46|37603.46|37603.46|37603.46|37603.46|37603.46|0
1605785620000|2020-11-19 11:33:40|37602.12|37602.12|37602.12|37602.12|37602.12|37602.12|37602.12|37602.12|0
1605785660000|2020-11-19 11:34:20|37609.39|37609.39|37609.39|37609.39|37609.39|37609.39|37609.39|37609.39|0
1605785680000|2020-11-19 11:34:40|37610.73|37610.73|37610.73|37610.73|37610.73|37610.73|37610.73|37610.73|0
1605785730000|2020-11-19 11:35:30|37618.01|37618.01|37618.01|37618.01|37618.01|37618.01|37618.01|37618.01|0
1605785750000|2020-11-19 11:35:50|37615.33|37615.33|37615.33|37615.33|37615.33|37615.33|37615.33|37615.33|0
1605785760000|2020-11-19 11:36:00|37622.6|37622.6|37622.6|37622.6|37622.6|37622.6|37622.6|37622.6|0
1605785830000|2020-11-19 11:37:10|37623.94|37623.94|37623.94|37623.94|37623.94|37623.94|37623.94|37623.94|0
1605785870000|2020-11-19 11:37:50|37625.28|37625.28|37625.28|37625.28|37625.28|37625.28|37625.28|37625.28|0
1605785880000|2020-11-19 11:38:00|37639.83|37639.83|37639.83|37639.83|37639.83|37639.83|37639.83|37639.83|0
1605785910000|2020-11-19 11:38:30|37637.15|37637.15|37637.15|37637.15|37637.15|37637.15|37637.15|37637.15|0
1605785930000|2020-11-19 11:38:50|37635.81|37635.81|37635.81|37635.81|37635.81|37635.81|37635.81|37635.81|0
1605785960000|2020-11-19 11:39:20|37635.41|37635.41|37635.41|37635.41|37635.41|37635.41|37635.41|37635.41|0
1605785990000|2020-11-19 11:39:50|37636.75|37636.75|37636.75|37636.75|37636.75|37636.75|37636.75|37636.75|0
1605786020000|2020-11-19 11:40:20|37632.73|37632.73|37632.73|37632.73|37632.73|37632.73|37632.73|37632.73|0
1605786090000|2020-11-19 11:41:30|37640|37640|37657.23|37657.23|37657.23|37657.23|37640|37640|0
1605786180000|2020-11-19 11:43:00|37658.57|37658.57|37665.84|37665.84|37665.84|37665.84|37658.57|37658.57|0
1605786220000|2020-11-19 11:43:40|37667.18|37667.18|37667.18|37667.18|37667.18|37667.18|37667.18|37667.18|0
1605786280000|2020-11-19 11:44:40|37669.86|37669.86|37669.86|37669.86|37669.86|37669.86|37669.86|37669.86|0
1605786300000|2020-11-19 11:45:00|37671.2|37671.2|37671.2|37671.2|37671.2|37671.2|37671.2|37671.2|0
1605786320000|2020-11-19 11:45:20|37678.47|37678.47|37685.74|37685.74|37685.74|37685.74|37678.47|37678.47|0
1605786340000|2020-11-19 11:45:40|37678.47|37678.47|37679.81|37679.81|37679.81|37679.81|37678.47|37678.47|0
1605786360000|2020-11-19 11:46:00|37681.15|37681.15|37681.15|37681.15|37681.15|37681.15|37681.15|37681.15|0
1605786410000|2020-11-19 11:46:50|37682.49|37682.49|37682.49|37682.49|37682.49|37682.49|37682.49|37682.49|0
1605786430000|2020-11-19 11:47:10|37675.21|37675.21|37667.94|37667.94|37675.21|37675.21|37667.94|37667.94|0
1605786450000|2020-11-19 11:47:30|37675.21|37675.21|37675.21|37675.21|37675.21|37675.21|37675.21|37675.21|0
1605786460000|2020-11-19 11:47:40|37667.94|37667.94|37667.94|37667.94|37667.94|37667.94|37667.94|37667.94|0
1605786470000|2020-11-19 11:47:50|37669.28|37669.28|37669.28|37669.28|37669.28|37669.28|37669.28|37669.28|0
1605786500000|2020-11-19 11:48:20|37662|37662|37662|37662|37662|37662|37662|37662|0
1605786510000|2020-11-19 11:48:30|37660.66|37660.66|37659.33|37659.33|37660.66|37660.66|37659.33|37659.33|0
1605786520000|2020-11-19 11:48:40|37666.6|37666.6|37666.6|37666.6|37666.6|37666.6|37666.6|37666.6|0
1605786540000|2020-11-19 11:49:00|37659.33|37659.33|37659.33|37659.33|37659.33|37659.33|37659.33|37659.33|0
1605786560000|2020-11-19 11:49:20|37652.05|37652.05|37652.05|37652.05|37652.05|37652.05|37652.05|37652.05|0
1605786570000|2020-11-19 11:49:30|37650.71|37650.71|37650.71|37650.71|37650.71|37650.71|37650.71|37650.71|0
1605786580000|2020-11-19 11:49:40|37649.37|37649.37|37649.37|37649.37|37649.37|37649.37|37649.37|37649.37|0
1605786700000|2020-11-19 11:51:40|37646.7|37646.7|37646.7|37646.7|37646.7|37646.7|37646.7|37646.7|0
1605786710000|2020-11-19 11:51:50|37649.53|37649.53|37649.53|37649.53|37649.53|37649.53|37649.53|37649.53|0
1605786730000|2020-11-19 11:52:10|37642.25|37642.25|37634.98|37634.98|37642.25|37642.25|37634.98|37634.98|0
1605786770000|2020-11-19 11:52:50|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|0
1605786800000|2020-11-19 11:53:20|37620.43|37620.43|37613.16|37613.16|37620.43|37620.43|37613.16|37613.16|0
1605786810000|2020-11-19 11:53:30|37620.43|37620.43|37620.43|37620.43|37620.43|37620.43|37620.43|37620.43|0
1605786820000|2020-11-19 11:53:40|37621.77|37621.77|37621.77|37621.77|37621.77|37621.77|37621.77|37621.77|0
1605786870000|2020-11-19 11:54:30|37620.43|37620.43|37620.43|37620.43|37620.43|37620.43|37620.43|37620.43|0
1605786890000|2020-11-19 11:54:50|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|0
1605786900000|2020-11-19 11:55:00|37634.98|37634.98|37634.98|37634.98|37634.98|37634.98|37634.98|37634.98|0
1605786950000|2020-11-19 11:55:50|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|0
1605786980000|2020-11-19 11:56:20|37619.09|37619.09|37619.09|37619.09|37619.09|37619.09|37619.09|37619.09|0
1605787050000|2020-11-19 11:57:30|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|0
1605787060000|2020-11-19 11:57:40|37633.64|37633.64|37633.64|37633.64|37633.64|37633.64|37633.64|37633.64|0
1605787090000|2020-11-19 11:58:10|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|0
1605787110000|2020-11-19 11:58:30|37619.09|37619.09|37619.09|37619.09|37619.09|37619.09|37619.09|37619.09|0
1605787140000|2020-11-19 11:59:00|37617.76|37617.76|37615.08|37615.08|37617.76|37617.76|37615.08|37615.08|0
1605787160000|2020-11-19 11:59:20|37613.74|37613.74|37612.4|37612.4|37613.74|37613.74|37612.4|37612.4|0
1605787170000|2020-11-19 11:59:30|37609.72|37609.72|37609.72|37609.72|37609.72|37609.72|37609.72|37609.72|0
1605787180000|2020-11-19 11:59:40|37608.38|37608.38|37608.38|37608.38|37608.38|37608.38|37608.38|37608.38|0
1605787190000|2020-11-19 11:59:50|37609.72|37609.72|37609.72|37609.72|37609.72|37609.72|37609.72|37609.72|0
1605787200000|2020-11-19 12:00:00|37617|37617|37618.34|37618.34|37618.34|37618.34|37617|37617|0
1605787260000|2020-11-19 12:01:00|37615.66|37615.66|37618.08|37618.08|37618.08|37618.08|37615.66|37615.66|0
1605787290000|2020-11-19 12:01:30|37625.36|37625.36|37625.36|37625.36|37625.36|37625.36|37625.36|37625.36|0
1605787380000|2020-11-19 12:03:00|37632.63|37632.63|37632.63|37632.63|37632.63|37632.63|37632.63|37632.63|0
1605787390000|2020-11-19 12:03:10|37635.46|37635.46|37636.8|37636.8|37636.8|37636.8|37635.46|37635.46|0
1605787430000|2020-11-19 12:03:50|37638.14|37638.14|37639.48|37639.48|37639.48|37639.48|37638.14|37638.14|0
1605787440000|2020-11-19 12:04:00|37640.82|37640.82|37640.82|37640.82|37640.82|37640.82|37640.82|37640.82|0
1605787460000|2020-11-19 12:04:20|37648.09|37648.09|37648.09|37648.09|37648.09|37648.09|37648.09|37648.09|0
1605787470000|2020-11-19 12:04:30|37646.75|37646.75|37646.75|37646.75|37646.75|37646.75|37646.75|37646.75|0
1605787490000|2020-11-19 12:04:50|37644.08|37644.08|37642.16|37642.16|37649.43|37649.43|37642.16|37642.16|0
1605787500000|2020-11-19 12:05:00|37634.88|37634.88|37634.88|37634.88|37634.88|37634.88|37634.88|37634.88|0
1605787510000|2020-11-19 12:05:10|37636.22|37636.22|37620.33|37620.33|37636.22|37636.22|37620.33|37620.33|0
1605787520000|2020-11-19 12:05:20|37619|37619|37617.66|37617.66|37619|37619|37617.66|37617.66|0
1605787530000|2020-11-19 12:05:30|37624.93|37624.93|37610.38|37610.38|37624.93|37624.93|37610.38|37610.38|0
1605787540000|2020-11-19 12:05:40|37617.66|37617.66|37617.66|37617.66|37617.66|37617.66|37617.66|37617.66|0
1605787560000|2020-11-19 12:06:00|37610.38|37610.38|37610.38|37610.38|37610.38|37610.38|37610.38|37610.38|0
1605787570000|2020-11-19 12:06:10|37603.11|37603.11|37603.11|37603.11|37603.11|37603.11|37603.11|37603.11|0
1605787580000|2020-11-19 12:06:20|37595.84|37595.84|37595.84|37595.84|37595.84|37595.84|37595.84|37595.84|0
1605787590000|2020-11-19 12:06:30|37588.56|37588.56|37588.56|37588.56|37588.56|37588.56|37588.56|37588.56|0
1605787600000|2020-11-19 12:06:40|37587.22|37587.22|37587.22|37587.22|37587.22|37587.22|37587.22|37587.22|0
1605787640000|2020-11-19 12:07:20|37579.95|37579.95|37579.95|37579.95|37579.95|37579.95|37579.95|37579.95|0
1605787650000|2020-11-19 12:07:30|37572.68|37572.68|37572.68|37572.68|37572.68|37572.68|37572.68|37572.68|0
1605787660000|2020-11-19 12:07:40|37565.4|37565.4|37565.4|37565.4|37565.4|37565.4|37565.4|37565.4|0
1605787710000|2020-11-19 12:08:30|37558.13|37558.13|37558.13|37558.13|37558.13|37558.13|37558.13|37558.13|0
1605787720000|2020-11-19 12:08:40|37543.58|37543.58|37543.58|37543.58|37543.58|37543.58|37543.58|37543.58|0
1605787740000|2020-11-19 12:09:00|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|0
1605787750000|2020-11-19 12:09:10|37558.13|37558.13|37558.13|37558.13|37558.13|37558.13|37558.13|37558.13|0
1605787760000|2020-11-19 12:09:20|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|0
1605787790000|2020-11-19 12:09:50|37549.52|37549.52|37549.52|37549.52|37549.52|37549.52|37549.52|37549.52|0
1605787810000|2020-11-19 12:10:10|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|37550.85|0
1605787830000|2020-11-19 12:10:30|37543.58|37543.58|37543.58|37543.58|37543.58|37543.58|37543.58|37543.58|0
1605787840000|2020-11-19 12:10:40|37550.85|37550.85|37558.13|37558.13|37558.13|37558.13|37550.85|37550.85|0
1605787880000|2020-11-19 12:11:20|37556.79|37556.79|37556.79|37556.79|37556.79|37556.79|37556.79|37556.79|0
1605787900000|2020-11-19 12:11:40|37559.47|37559.47|37559.47|37559.47|37559.47|37559.47|37559.47|37559.47|0
1605787910000|2020-11-19 12:11:50|37574.01|37574.01|37581.29|37581.29|37581.29|37581.29|37574.01|37574.01|0
1605787950000|2020-11-19 12:12:30|37579.95|37579.95|37579.95|37579.95|37579.95|37579.95|37579.95|37579.95|0
1605787960000|2020-11-19 12:12:40|37578.61|37578.61|37577.27|37577.27|37578.61|37578.61|37577.27|37577.27|0
1605787980000|2020-11-19 12:13:00|37578.61|37578.61|37578.61|37578.61|37578.61|37578.61|37578.61|37578.61|0
1605788010000|2020-11-19 12:13:30|37571.34|37571.34|37571.34|37571.34|37571.34|37571.34|37571.34|37571.34|0
1605788030000|2020-11-19 12:13:50|37564.06|37564.06|37564.06|37564.06|37564.06|37564.06|37564.06|37564.06|0
1605788060000|2020-11-19 12:14:20|37571.34|37571.34|37571.34|37571.34|37571.34|37571.34|37571.34|37571.34|0
1605788070000|2020-11-19 12:14:30|37574.01|37574.01|37575.35|37575.35|37575.35|37575.35|37574.01|37574.01|0
1605788080000|2020-11-19 12:14:40|37576.69|37576.69|37576.69|37576.69|37576.69|37576.69|37576.69|37576.69|0
1605788130000|2020-11-19 12:15:30|37575.35|37575.35|37575.35|37575.35|37575.35|37575.35|37575.35|37575.35|0
1605788150000|2020-11-19 12:15:50|37582.63|37582.63|37582.63|37582.63|37582.63|37582.63|37582.63|37582.63|0
1605788200000|2020-11-19 12:16:40|37589.9|37589.9|37589.9|37589.9|37589.9|37589.9|37589.9|37589.9|0
1605788260000|2020-11-19 12:17:40|37597.17|37597.17|37597.17|37597.17|37597.17|37597.17|37597.17|37597.17|0
1605788350000|2020-11-19 12:19:10|37595.84|37595.84|37603.11|37603.11|37603.11|37603.11|37595.84|37595.84|0
1605788400000|2020-11-19 12:20:00|37604.45|37604.45|37604.45|37604.45|37604.45|37604.45|37604.45|37604.45|0
1605788470000|2020-11-19 12:21:10|37605.79|37605.79|37602.96|37602.96|37605.79|37605.79|37602.96|37602.96|0
1605788510000|2020-11-19 12:21:50|37588.41|37588.41|37588.41|37588.41|37588.41|37588.41|37588.41|37588.41|0
1605788520000|2020-11-19 12:22:00|37587.07|37587.07|37587.07|37587.07|37587.07|37587.07|37587.07|37587.07|0
1605788580000|2020-11-19 12:23:00|37579.8|37579.8|37577.12|37577.12|37579.8|37579.8|37577.12|37577.12|0
1605788620000|2020-11-19 12:23:40|37575.78|37575.78|37575.78|37575.78|37575.78|37575.78|37575.78|37575.78|0
1605788640000|2020-11-19 12:24:00|37568.51|37568.51|37568.51|37568.51|37568.51|37568.51|37568.51|37568.51|0
1605788670000|2020-11-19 12:24:30|37569.84|37569.84|37562.57|37562.57|37569.84|37569.84|37562.57|37562.57|0
1605788740000|2020-11-19 12:25:40|37555.3|37555.3|37548.02|37548.02|37555.3|37555.3|37548.02|37548.02|0
1605788750000|2020-11-19 12:25:50|37555.3|37555.3|37552.62|37552.62|37555.3|37555.3|37552.62|37552.62|0
1605788780000|2020-11-19 12:26:20|37554.64|37554.64|37561.92|37561.92|37561.92|37561.92|37554.64|37554.64|0
1605788790000|2020-11-19 12:26:30|37563.25|37563.25|37561.92|37561.92|37563.25|37563.25|37561.92|37561.92|0
1605788800000|2020-11-19 12:26:40|37554.64|37554.64|37554.64|37554.64|37554.64|37554.64|37554.64|37554.64|0
1605788850000|2020-11-19 12:27:30|37561.92|37561.92|37561.92|37561.92|37561.92|37561.92|37561.92|37561.92|0
1605788890000|2020-11-19 12:28:10|37569.19|37569.19|37567.85|37567.85|37569.19|37569.19|37567.85|37567.85|0
1605788930000|2020-11-19 12:28:50|37565.83|37565.83|37568.51|37568.51|37568.51|37568.51|37565.83|37565.83|0
1605788950000|2020-11-19 12:29:10|37567.17|37567.17|37567.17|37567.17|37567.17|37567.17|37567.17|37567.17|0
1605788980000|2020-11-19 12:29:40|37574.44|37574.44|37574.44|37574.44|37574.44|37574.44|37574.44|37574.44|0
1605788990000|2020-11-19 12:29:50|37581.72|37581.72|37581.72|37581.72|37581.72|37581.72|37581.72|37581.72|0
1605789040000|2020-11-19 12:30:40|37588.99|37588.99|37588.99|37588.99|37588.99|37588.99|37588.99|37588.99|0
1605789060000|2020-11-19 12:31:00|37596.26|37596.26|37596.26|37596.26|37596.26|37596.26|37596.26|37596.26|0
1605789080000|2020-11-19 12:31:20|37618.08|37618.08|37618.08|37618.08|37618.08|37618.08|37618.08|37618.08|0
1605789090000|2020-11-19 12:31:30|37625.36|37625.36|37625.36|37625.36|37625.36|37625.36|37625.36|37625.36|0
1605789100000|2020-11-19 12:31:40|37626.7|37626.7|37626.7|37626.7|37626.7|37626.7|37626.7|37626.7|0
1605789130000|2020-11-19 12:32:10|37633.97|37633.97|37633.97|37633.97|37633.97|37633.97|37633.97|37633.97|0
1605789150000|2020-11-19 12:32:30|37635.31|37635.31|37633.97|37633.97|37635.31|37635.31|37633.97|37633.97|0
1605789170000|2020-11-19 12:32:50|37635.31|37635.31|37635.31|37635.31|37635.31|37635.31|37635.31|37635.31|0
1605789200000|2020-11-19 12:33:20|37633.97|37633.97|37633.97|37633.97|37633.97|37633.97|37633.97|37633.97|0
1605789210000|2020-11-19 12:33:30|37641.25|37641.25|37641.25|37641.25|37641.25|37641.25|37641.25|37641.25|0
1605789230000|2020-11-19 12:33:50|37648.52|37648.52|37648.52|37648.52|37648.52|37648.52|37648.52|37648.52|0
1605789340000|2020-11-19 12:35:40|37641.25|37641.25|37641.25|37641.25|37641.25|37641.25|37641.25|37641.25|0
1605789380000|2020-11-19 12:36:20|37638.57|37638.57|37637.35|37637.35|37638.57|37638.57|37637.35|37637.35|0
1605789390000|2020-11-19 12:36:30|37636.02|37636.02|37634.68|37634.68|37636.02|37636.02|37634.68|37634.68|0
1605789400000|2020-11-19 12:36:40|37633.34|37633.34|37633.34|37633.34|37633.34|37633.34|37633.34|37633.34|0
1605789420000|2020-11-19 12:37:00|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|0
1605789430000|2020-11-19 12:37:10|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|0
1605789470000|2020-11-19 12:37:50|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|0
1605789540000|2020-11-19 12:39:00|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|0
1605789590000|2020-11-19 12:39:50|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|37626.07|0
1605789610000|2020-11-19 12:40:10|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|37618.79|0
1605789630000|2020-11-19 12:40:30|37611.52|37611.52|37611.52|37611.52|37611.52|37611.52|37604.24|37604.24|0
1605789640000|2020-11-19 12:40:40|37610.18|37610.18|37610.18|37610.18|37610.18|37610.18|37610.18|37610.18|0
1605789650000|2020-11-19 12:40:50|37607.5|37607.5|37607.5|37607.5|37607.5|37607.5|37607.5|37607.5|0
1605789660000|2020-11-19 12:41:00|37614.78|37614.78|37614.78|37614.78|37614.78|37614.78|37614.78|37614.78|0
1605789720000|2020-11-19 12:42:00|37622.05|37622.05|37622.05|37622.05|37622.05|37622.05|37622.05|37622.05|0
1605789830000|2020-11-19 12:43:50|37623.39|37623.39|37624.73|37624.73|37624.73|37624.73|37623.39|37623.39|0
1605789850000|2020-11-19 12:44:10|37627.4|37627.4|37627.4|37627.4|37627.4|37627.4|37627.4|37627.4|0
1605789870000|2020-11-19 12:44:30|37641.95|37641.95|37644.63|37644.63|37644.63|37644.63|37641.95|37641.95|0
1605789890000|2020-11-19 12:44:50|37643.29|37643.29|37643.29|37643.29|37643.29|37643.29|37643.29|37643.29|0
1605789900000|2020-11-19 12:45:00|37636.02|37636.02|37636.02|37636.02|37636.02|37636.02|37636.02|37636.02|0
1605789940000|2020-11-19 12:45:40|37628.74|37628.74|37628.74|37628.74|37628.74|37628.74|37628.74|37628.74|0
1605789970000|2020-11-19 12:46:10|37631.42|37631.42|37631.42|37631.42|37631.42|37631.42|37631.42|37631.42|0
1605790030000|2020-11-19 12:47:10|37630.08|37630.08|37637.35|37637.35|37637.35|37637.35|37630.08|37630.08|0
1605790130000|2020-11-19 12:48:50|37644.63|37644.63|37643.29|37643.29|37644.63|37644.63|37643.29|37643.29|0
1605790170000|2020-11-19 12:49:30|37644.63|37644.63|37644.63|37644.63|37644.63|37644.63|37644.63|37644.63|0
1605790200000|2020-11-19 12:50:00|37637.35|37637.35|37637.35|37637.35|37637.35|37637.35|37637.35|37637.35|0
1605790240000|2020-11-19 12:50:40|37641.37|37641.37|37641.37|37641.37|37641.37|37641.37|37641.37|37641.37|0
1605790260000|2020-11-19 12:51:00|37648.64|37648.64|37641.37|37641.37|37648.64|37648.64|37641.37|37641.37|0
1605790300000|2020-11-19 12:51:40|37648.64|37648.64|37652.28|37652.28|37652.28|37652.28|37648.64|37648.64|0
1605790310000|2020-11-19 12:51:50|37655.92|37655.92|37655.92|37655.92|37655.92|37655.92|37655.92|37655.92|0
1605790330000|2020-11-19 12:52:10|37648.64|37648.64|37648.64|37648.64|37648.64|37648.64|37648.64|37648.64|0
1605790340000|2020-11-19 12:52:20|37651.32|37651.32|37651.32|37651.32|37654|37654|37651.32|37651.32|0
1605790350000|2020-11-19 12:52:30|37654|37654|37654|37654|37654|37654|37654|37654|0
1605790360000|2020-11-19 12:52:40|37652.66|37652.66|37654|37654|37654|37654|37652.66|37652.66|0
1605790400000|2020-11-19 12:53:20|37652.66|37652.66|37652.66|37652.66|37652.66|37652.66|37652.66|37652.66|0
1605790410000|2020-11-19 12:53:30|37656.3|37656.3|37656.3|37656.3|37656.3|37656.3|37656.3|37656.3|0
1605790430000|2020-11-19 12:53:50|37652.66|37652.66|37652.66|37652.66|37652.66|37652.66|37652.66|37652.66|0
1605790450000|2020-11-19 12:54:10|37656.3|37656.3|37656.3|37656.3|37656.3|37656.3|37656.3|37656.3|0
1605790490000|2020-11-19 12:54:50|37657.64|37657.64|37656.3|37656.3|37657.64|37657.64|37656.3|37656.3|0
1605790500000|2020-11-19 12:55:00|37654.96|37654.96|37654.96|37654.96|37654.96|37654.96|37654.96|37654.96|0
1605790530000|2020-11-19 12:55:30|37658.6|37658.6|37658.6|37658.6|37658.6|37658.6|37658.6|37658.6|0
1605790540000|2020-11-19 12:55:40|37662.23|37662.23|37662.23|37662.23|37662.23|37662.23|37662.23|37662.23|0
1605790560000|2020-11-19 12:56:00|37663.57|37663.57|37663.57|37663.57|37663.57|37663.57|37663.57|37663.57|0
1605790580000|2020-11-19 12:56:20|37662.23|37662.23|37662.23|37662.23|37662.23|37662.23|37662.23|37662.23|0
1605790590000|2020-11-19 12:56:30|37660.89|37660.89|37660.89|37660.89|37660.89|37660.89|37660.89|37660.89|0
1605790660000|2020-11-19 12:57:40|37660.27|37660.27|37660.27|37660.27|37660.27|37660.27|37660.27|37660.27|0
1605790680000|2020-11-19 12:58:00|37658.24|37658.24|37658.24|37658.24|37658.24|37658.24|37658.24|37658.24|0
1605790700000|2020-11-19 12:58:20|37659.58|37659.58|37659.58|37659.58|37659.58|37659.58|37659.58|37659.58|0
1605790720000|2020-11-19 12:58:40|37655.95|37655.95|37652.31|37652.31|37655.95|37655.95|37652.31|37652.31|0
1605790750000|2020-11-19 12:59:10|37648.67|37648.67|37647.33|37647.33|37648.67|37648.67|37647.33|37647.33|0
1605790780000|2020-11-19 12:59:40|37645.99|37645.99|37644.66|37644.66|37645.99|37645.99|37644.66|37644.66|0
1605790790000|2020-11-19 12:59:50|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|0
1605790800000|2020-11-19 13:00:00|37640.64|37640.64|37633.37|37633.37|37640.64|37640.64|37633.37|37633.37|0
1605790810000|2020-11-19 13:00:10|37626.67|37626.67|37626.67|37626.67|37626.67|37626.67|37626.67|37626.67|0
1605790830000|2020-11-19 13:00:30|37633.95|37633.95|37626.67|37626.67|37633.95|37633.95|37626.67|37626.67|0
1605790840000|2020-11-19 13:00:40|37630.69|37630.69|37630.69|37630.69|37630.69|37630.69|37630.69|37630.69|0
1605790860000|2020-11-19 13:01:00|37637.96|37637.96|37637.96|37637.96|37637.96|37637.96|37637.96|37637.96|0
1605790880000|2020-11-19 13:01:20|37630.69|37630.69|37630.69|37630.69|37630.69|37630.69|37630.69|37630.69|0
1605790920000|2020-11-19 13:02:00|37633.37|37633.37|37640.64|37640.64|37640.64|37640.64|37633.37|37633.37|0
1605790930000|2020-11-19 13:02:10|37647.91|37647.91|37647.91|37647.91|37647.91|37647.91|37647.91|37647.91|0
1605790940000|2020-11-19 13:02:20|37650.59|37650.59|37653.27|37653.27|37653.27|37653.27|37650.59|37650.59|0
1605790950000|2020-11-19 13:02:30|37649.63|37649.63|37649.63|37649.63|37649.63|37649.63|37649.63|37649.63|0
1605790970000|2020-11-19 13:02:50|37648.29|37648.29|37648.29|37648.29|37648.29|37648.29|37648.29|37648.29|0
1605791010000|2020-11-19 13:03:30|37644.66|37644.66|37644.66|37644.66|37644.66|37644.66|37644.66|37644.66|0
1605791020000|2020-11-19 13:03:40|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|0
1605791030000|2020-11-19 13:03:50|37641.98|37641.98|37641.98|37641.98|37641.98|37641.98|37641.98|37641.98|0
1605791040000|2020-11-19 13:04:00|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|0
1605791050000|2020-11-19 13:04:10|37646.95|37646.95|37650.59|37650.59|37650.59|37650.59|37646.95|37646.95|0
1605791080000|2020-11-19 13:04:40|37649.25|37649.25|37649.25|37649.25|37649.25|37649.25|37649.25|37649.25|0
1605791120000|2020-11-19 13:05:20|37645.62|37645.62|37645.62|37645.62|37649.25|37649.25|37645.62|37645.62|0
1605791130000|2020-11-19 13:05:30|37649.25|37649.25|37646.95|37646.95|37649.25|37649.25|37645.62|37645.62|0
1605791160000|2020-11-19 13:06:00|37645.62|37645.62|37646.95|37646.95|37650.59|37650.59|37645.62|37645.62|0
1605791180000|2020-11-19 13:06:20|37650.59|37650.59|37643.32|37643.32|37650.59|37650.59|37643.32|37643.32|0
1605791230000|2020-11-19 13:07:10|37650.59|37650.59|37650.59|37650.59|37650.59|37650.59|37650.59|37650.59|0
1605791240000|2020-11-19 13:07:20|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|0
1605791300000|2020-11-19 13:08:20|37650.59|37650.59|37643.32|37643.32|37650.59|37650.59|37643.32|37643.32|0
1605791340000|2020-11-19 13:09:00|37650.59|37650.59|37650.59|37650.59|37650.59|37650.59|37650.59|37650.59|0
1605791350000|2020-11-19 13:09:10|37643.32|37643.32|37644.66|37644.66|37644.66|37644.66|37643.32|37643.32|0
1605791380000|2020-11-19 13:09:40|37648.67|37648.67|37648.67|37648.67|37648.67|37648.67|37648.67|37648.67|0
1605791450000|2020-11-19 13:10:50|37650.01|37650.01|37650.01|37650.01|37650.01|37650.01|37650.01|37650.01|0
1605791490000|2020-11-19 13:11:30|37651.35|37651.35|37652.69|37652.69|37652.69|37652.69|37651.35|37651.35|0
1605791500000|2020-11-19 13:11:40|37652.28|37652.28|37659.56|37659.56|37659.56|37659.56|37652.28|37652.28|0
1605791550000|2020-11-19 13:12:30|37652.28|37652.28|37652.28|37652.28|37652.28|37652.28|37652.28|37652.28|0
1605791580000|2020-11-19 13:13:00|37659.56|37659.56|37666.83|37666.83|37666.83|37666.83|37659.56|37659.56|0
1605791600000|2020-11-19 13:13:20|37668.17|37668.17|37668.17|37668.17|37668.17|37668.17|37668.17|37668.17|0
1605791610000|2020-11-19 13:13:30|37672.62|37672.62|37673.83|37673.83|37673.83|37673.83|37671.4|37671.4|0
1605791640000|2020-11-19 13:14:00|37676.26|37676.26|37674.92|37674.92|37676.26|37676.26|37674.92|37674.92|0
1605791650000|2020-11-19 13:14:10|37673.58|37673.58|37673.58|37673.58|37673.58|37673.58|37673.58|37673.58|0
1605791660000|2020-11-19 13:14:20|37672.24|37672.24|37670.9|37670.9|37672.24|37672.24|37670.9|37670.9|0
1605791670000|2020-11-19 13:14:30|37669.56|37669.56|37669.56|37669.56|37669.56|37669.56|37669.56|37669.56|0
1605791700000|2020-11-19 13:15:00|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|0
1605791710000|2020-11-19 13:15:10|37666.89|37666.89|37666.89|37666.89|37666.89|37666.89|37666.89|37666.89|0
1605791770000|2020-11-19 13:16:10|37662.87|37662.87|37662.87|37662.87|37662.87|37662.87|37662.87|37662.87|0
1605791780000|2020-11-19 13:16:20|37664.21|37664.21|37664.21|37664.21|37664.21|37664.21|37664.21|37664.21|0
1605791790000|2020-11-19 13:16:30|37665.55|37665.55|37666.89|37666.89|37666.89|37666.89|37665.55|37665.55|0
1605791800000|2020-11-19 13:16:40|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|0
1605791830000|2020-11-19 13:17:10|37660.95|37660.95|37660.95|37660.95|37660.95|37660.95|37660.95|37660.95|0
1605791840000|2020-11-19 13:17:20|37662.29|37662.29|37659.61|37659.61|37662.29|37662.29|37659.61|37659.61|0
1605791870000|2020-11-19 13:17:50|37656.94|37656.94|37654.26|37654.26|37656.94|37656.94|37654.26|37654.26|0
1605791880000|2020-11-19 13:18:00|37655.6|37655.6|37656.94|37656.94|37656.94|37656.94|37655.6|37655.6|0
1605791890000|2020-11-19 13:18:10|37659.61|37659.61|37666.89|37666.89|37666.89|37666.89|37659.61|37659.61|0
1605791930000|2020-11-19 13:18:50|37674.16|37674.16|37681.43|37681.43|37681.43|37681.43|37674.16|37674.16|0
1605791940000|2020-11-19 13:19:00|37688.71|37688.71|37688.71|37688.71|37688.71|37688.71|37688.71|37688.71|0
1605791990000|2020-11-19 13:19:50|37695.98|37695.98|37695.98|37695.98|37695.98|37695.98|37695.98|37695.98|0
1605792000000|2020-11-19 13:20:00|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|0
1605792020000|2020-11-19 13:20:20|37694.64|37694.64|37694.64|37694.64|37694.64|37694.64|37694.64|37694.64|0
1605792070000|2020-11-19 13:21:10|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|0
1605792100000|2020-11-19 13:21:40|37694.64|37694.64|37694.64|37694.64|37694.64|37694.64|37694.64|37694.64|0
1605792130000|2020-11-19 13:22:10|37684.69|37684.69|37686.03|37686.03|37693.3|37693.3|37684.69|37684.69|0
1605792140000|2020-11-19 13:22:20|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|37693.3|0
1605792160000|2020-11-19 13:22:40|37691.97|37691.97|37691.97|37691.97|37691.97|37691.97|37691.97|37691.97|0
1605792190000|2020-11-19 13:23:10|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|0
1605792220000|2020-11-19 13:23:40|37700.58|37700.58|37700.58|37700.58|37700.58|37700.58|37700.58|37700.58|0
1605792240000|2020-11-19 13:24:00|37707.85|37707.85|37707.85|37707.85|37707.85|37707.85|37707.85|37707.85|0
1605792260000|2020-11-19 13:24:20|37700.58|37700.58|37700.58|37700.58|37700.58|37700.58|37700.58|37700.58|0
1605792270000|2020-11-19 13:24:30|37697.9|37697.9|37697.9|37697.9|37697.9|37697.9|37697.9|37697.9|0
1605792310000|2020-11-19 13:25:10|37705.18|37705.18|37719.72|37719.72|37719.72|37719.72|37705.18|37705.18|0
1605792330000|2020-11-19 13:25:30|37718.38|37718.38|37740.21|37740.21|37740.21|37740.21|37718.38|37718.38|0
1605792340000|2020-11-19 13:25:40|37738.87|37738.87|37738.87|37738.87|37738.87|37738.87|37738.87|37738.87|0
1605792350000|2020-11-19 13:25:50|37746.14|37746.14|37743.46|37743.46|37746.14|37746.14|37743.46|37743.46|0
1605792360000|2020-11-19 13:26:00|37742.13|37742.13|37740.79|37740.79|37742.13|37742.13|37740.79|37740.79|0
1605792420000|2020-11-19 13:27:00|37742.13|37742.13|37734.85|37734.85|37742.13|37742.13|37734.85|37734.85|0
1605792430000|2020-11-19 13:27:10|37727.58|37727.58|37727.58|37727.58|37727.58|37727.58|37727.58|37727.58|0
1605792450000|2020-11-19 13:27:30|37720.3|37720.3|37720.3|37720.3|37720.3|37720.3|37720.3|37720.3|0
1605792460000|2020-11-19 13:27:40|37718.97|37718.97|37720.3|37720.3|37720.3|37720.3|37718.97|37718.97|0
1605792510000|2020-11-19 13:28:30|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|0
1605792540000|2020-11-19 13:29:00|37705.76|37705.76|37705.76|37705.76|37705.76|37705.76|37705.76|37705.76|0
1605792550000|2020-11-19 13:29:10|37703.08|37703.08|37704.42|37704.42|37704.42|37704.42|37701.74|37701.74|0
1605792570000|2020-11-19 13:29:30|37711.69|37711.69|37713.03|37713.03|37713.03|37713.03|37705.76|37705.76|0
1605792600000|2020-11-19 13:30:00|37705.76|37705.76|37705.76|37705.76|37705.76|37705.76|37705.76|37705.76|0
1605792640000|2020-11-19 13:30:40|37698.48|37698.48|37698.48|37698.48|37698.48|37698.48|37698.48|37698.48|0
1605792650000|2020-11-19 13:30:50|37691.21|37691.21|37698.48|37698.48|37698.48|37698.48|37691.21|37691.21|0
1605792660000|2020-11-19 13:31:00|37694.47|37694.47|37701.74|37701.74|37701.74|37701.74|37694.47|37694.47|0
1605792700000|2020-11-19 13:31:40|37709.01|37709.01|37713.03|37713.03|37713.03|37713.03|37701.74|37701.74|0
1605792730000|2020-11-19 13:32:10|37716.67|37716.67|37716.67|37716.67|37716.67|37716.67|37716.67|37716.67|0
1605792740000|2020-11-19 13:32:20|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|0
1605792750000|2020-11-19 13:32:30|37711.69|37711.69|37711.69|37711.69|37711.69|37711.69|37711.69|37711.69|0
1605792800000|2020-11-19 13:33:20|37704.42|37704.42|37695.8|37695.8|37704.42|37704.42|37695.8|37695.8|0
1605792820000|2020-11-19 13:33:40|37697.14|37697.14|37704.42|37704.42|37704.42|37704.42|37697.14|37697.14|0
1605792830000|2020-11-19 13:33:50|37711.69|37711.69|37711.69|37711.69|37711.69|37711.69|37711.69|37711.69|0
1605792840000|2020-11-19 13:34:00|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|0
1605792860000|2020-11-19 13:34:20|37713.99|37713.99|37713.99|37713.99|37713.99|37713.99|37713.99|37713.99|0
1605792880000|2020-11-19 13:34:40|37710.35|37710.35|37717.63|37717.63|37717.63|37717.63|37710.35|37710.35|0
1605792890000|2020-11-19 13:34:50|37714.8|37714.8|37714.8|37714.8|37714.8|37714.8|37714.8|37714.8|0
1605792900000|2020-11-19 13:35:00|37716.13|37716.13|37713.84|37713.84|37717.47|37717.47|37713.84|37713.84|0
1605792910000|2020-11-19 13:35:10|37710.2|37710.2|37710.2|37710.2|37710.2|37710.2|37710.2|37710.2|0
1605792940000|2020-11-19 13:35:40|37717.47|37717.47|37717.47|37717.47|37717.47|37717.47|37717.47|37717.47|0
1605792950000|2020-11-19 13:35:50|37716.13|37716.13|37714.8|37714.8|37716.13|37716.13|37714.8|37714.8|0
1605792960000|2020-11-19 13:36:00|37713.46|37713.46|37713.46|37713.46|37713.46|37713.46|37713.46|37713.46|0
1605793020000|2020-11-19 13:37:00|37712.12|37712.12|37710.78|37710.78|37712.12|37712.12|37710.78|37710.78|0
1605793030000|2020-11-19 13:37:10|37703.51|37703.51|37704.85|37704.85|37704.85|37704.85|37703.51|37703.51|0
1605793050000|2020-11-19 13:37:30|37712.12|37712.12|37712.12|37712.12|37712.12|37712.12|37712.12|37712.12|0
1605793060000|2020-11-19 13:37:40|37719.39|37719.39|37719.39|37719.39|37719.39|37719.39|37719.39|37719.39|0
1605793110000|2020-11-19 13:38:30|37715.76|37715.76|37715.76|37715.76|37715.76|37715.76|37715.76|37715.76|0
1605793170000|2020-11-19 13:39:30|37719.39|37719.39|37715.76|37715.76|37719.39|37719.39|37715.76|37715.76|0
1605793190000|2020-11-19 13:39:50|37712.12|37712.12|37712.12|37712.12|37712.12|37712.12|37712.12|37712.12|0
1605793200000|2020-11-19 13:40:00|37710.78|37710.78|37712.12|37712.12|37712.12|37712.12|37710.78|37710.78|0
1605793210000|2020-11-19 13:40:10|37713.46|37713.46|37714.8|37714.8|37714.8|37714.8|37713.46|37713.46|0
1605793290000|2020-11-19 13:41:30|37711.16|37711.16|37711.16|37711.16|37711.16|37711.16|37711.16|37711.16|0
1605793330000|2020-11-19 13:42:10|37707.52|37707.52|37715.18|37715.18|37715.18|37715.18|37707.52|37707.52|0
1605793340000|2020-11-19 13:42:20|37718.81|37718.81|37718.81|37718.81|37718.81|37718.81|37718.81|37718.81|0
1605793350000|2020-11-19 13:42:30|37722.45|37722.45|37722.45|37722.45|37722.45|37722.45|37722.45|37722.45|0
1605793370000|2020-11-19 13:42:50|37721.11|37721.11|37721.11|37721.11|37721.11|37721.11|37721.11|37721.11|0
1605793380000|2020-11-19 13:43:00|37717.47|37717.47|37716.13|37716.13|37717.47|37717.47|37716.13|37716.13|0
1605793390000|2020-11-19 13:43:10|37714.8|37714.8|37701.59|37701.59|37716.13|37716.13|37701.59|37701.59|0
1605793490000|2020-11-19 13:44:50|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|0
1605793520000|2020-11-19 13:45:20|37701.59|37701.59|37701.59|37701.59|37701.59|37701.59|37701.59|37701.59|0
1605793560000|2020-11-19 13:46:00|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|0
1605793590000|2020-11-19 13:46:30|37692.97|37692.97|37692.97|37692.97|37692.97|37692.97|37692.97|37692.97|0
1605793600000|2020-11-19 13:46:40|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|0
1605793610000|2020-11-19 13:46:50|37707.52|37707.52|37700.25|37700.25|37707.52|37707.52|37700.25|37700.25|0
1605793630000|2020-11-19 13:47:10|37698.63|37698.63|37700.25|37700.25|37700.25|37700.25|37698.63|37698.63|0
1605793640000|2020-11-19 13:47:20|37707.52|37707.52|37700.25|37700.25|37707.52|37707.52|37700.25|37700.25|0
1605793700000|2020-11-19 13:48:20|37692.97|37692.97|37692.97|37692.97|37692.97|37692.97|37692.97|37692.97|0
1605793710000|2020-11-19 13:48:30|37685.7|37685.7|37685.7|37685.7|37685.7|37685.7|37685.7|37685.7|0
1605793730000|2020-11-19 13:48:50|37684.36|37684.36|37683.02|37683.02|37684.36|37684.36|37683.02|37683.02|0
1605793800000|2020-11-19 13:50:00|37685.7|37685.7|37688.38|37688.38|37688.38|37688.38|37685.7|37685.7|0
1605793820000|2020-11-19 13:50:20|37689.72|37689.72|37689.72|37689.72|37689.72|37689.72|37689.72|37689.72|0
1605793830000|2020-11-19 13:50:30|37682.44|37682.44|37682.44|37682.44|37682.44|37682.44|37682.44|37682.44|0
1605793840000|2020-11-19 13:50:40|37685.12|37685.12|37685.12|37685.12|37685.12|37685.12|37685.12|37685.12|0
1605793850000|2020-11-19 13:50:50|37692.39|37692.39|37692.39|37692.39|37692.39|37692.39|37692.39|37692.39|0
1605793890000|2020-11-19 13:51:30|37689.72|37689.72|37689.72|37689.72|37689.72|37689.72|37689.72|37689.72|0
1605793900000|2020-11-19 13:51:40|37688.38|37688.38|37688.38|37688.38|37688.38|37688.38|37688.38|37688.38|0
1605793920000|2020-11-19 13:52:00|37695.65|37695.65|37695.65|37695.65|37695.65|37695.65|37695.65|37695.65|0
1605793930000|2020-11-19 13:52:10|37688.38|37688.38|37688.38|37688.38|37688.38|37688.38|37688.38|37688.38|0
1605793970000|2020-11-19 13:52:50|37681.1|37681.1|37665.22|37665.22|37681.1|37681.1|37665.22|37665.22|0
1605793980000|2020-11-19 13:53:00|37666.56|37666.56|37670.19|37670.19|37670.19|37670.19|37666.56|37666.56|0
1605793990000|2020-11-19 13:53:10|37673.83|37673.83|37670.19|37670.19|37673.83|37673.83|37670.19|37670.19|0
1605794000000|2020-11-19 13:53:20|37673.83|37673.83|37673.43|37673.43|37673.83|37673.83|37673.43|37673.43|0
1605794010000|2020-11-19 13:53:30|37669.79|37669.79|37673.43|37673.43|37673.43|37673.43|37669.79|37669.79|0
1605794020000|2020-11-19 13:53:40|37666.15|37666.15|37666.15|37666.15|37666.15|37666.15|37666.15|37666.15|0
1605794070000|2020-11-19 13:54:30|37664.81|37664.81|37658.88|37658.88|37666.15|37666.15|37658.88|37658.88|0
1605794120000|2020-11-19 13:55:20|37655.24|37655.24|37655.24|37655.24|37655.24|37655.24|37655.24|37655.24|0
1605794160000|2020-11-19 13:56:00|37653.9|37653.9|37653.9|37653.9|37653.9|37653.9|37653.9|37653.9|0
1605794200000|2020-11-19 13:56:40|37653.5|37653.5|37649.86|37649.86|37653.5|37653.5|37649.86|37649.86|0
1605794220000|2020-11-19 13:57:00|37642.59|37642.59|37642.59|37642.59|37642.59|37642.59|37642.59|37642.59|0
1605794230000|2020-11-19 13:57:10|37646.22|37646.22|37644.89|37644.89|37646.22|37646.22|37644.89|37644.89|0
1605794270000|2020-11-19 13:57:50|37646.22|37646.22|37646.22|37646.22|37646.22|37646.22|37646.22|37646.22|0
1605794290000|2020-11-19 13:58:10|37646.63|37646.63|37647.03|37647.03|37647.03|37647.03|37646.63|37646.63|0
1605794300000|2020-11-19 13:58:20|37648.37|37648.37|37651.05|37651.05|37651.05|37651.05|37648.37|37648.37|0
1605794310000|2020-11-19 13:58:30|37652.67|37652.67|37653.07|37653.07|37653.07|37653.07|37652.67|37652.67|0
1605794320000|2020-11-19 13:58:40|37653.47|37653.47|37649.84|37649.84|37653.47|37653.47|37649.84|37649.84|0
1605794360000|2020-11-19 13:59:20|37642.56|37642.56|37635.29|37635.29|37642.56|37642.56|37635.29|37635.29|0
1605794380000|2020-11-19 13:59:40|37628.02|37628.02|37635.29|37635.29|37635.29|37635.29|37628.02|37628.02|0
1605794390000|2020-11-19 13:59:50|37642.56|37642.56|37642.56|37642.56|37642.56|37642.56|37642.56|37642.56|0
1605794410000|2020-11-19 14:00:10|37641.23|37641.23|37633.95|37633.95|37641.23|37641.23|37633.95|37633.95|0
1605794420000|2020-11-19 14:00:20|37641.23|37641.23|37641.23|37641.23|37641.23|37641.23|37641.23|37641.23|0
1605794470000|2020-11-19 14:01:10|37642.56|37642.56|37642.56|37642.56|37642.56|37642.56|37642.56|37642.56|0
1605794480000|2020-11-19 14:01:20|37646.2|37646.2|37646.2|37646.2|37646.2|37646.2|37646.2|37646.2|0
1605794490000|2020-11-19 14:01:30|37649.84|37649.84|37642.56|37642.56|37649.84|37649.84|37642.56|37642.56|0
1605794530000|2020-11-19 14:02:10|37641.23|37641.23|37633.95|37633.95|37641.23|37641.23|37633.95|37633.95|0
1605794560000|2020-11-19 14:02:40|37632.61|37632.61|37632.61|37632.61|37632.61|37632.61|37632.61|37632.61|0
1605794570000|2020-11-19 14:02:50|37631.98|37631.98|37631.98|37631.98|37631.98|37631.98|37631.98|37631.98|0
1605794580000|2020-11-19 14:03:00|37630.65|37630.65|37629.31|37629.31|37630.65|37630.65|37629.31|37629.31|0
1605794590000|2020-11-19 14:03:10|37636.58|37636.58|37636.58|37636.58|37636.58|37636.58|37636.58|37636.58|0
1605794600000|2020-11-19 14:03:20|37629.31|37629.31|37629.31|37629.31|37629.31|37629.31|37629.31|37629.31|0
1605794610000|2020-11-19 14:03:30|37636.58|37636.58|37636.58|37636.58|37636.58|37636.58|37636.58|37636.58|0
1605794620000|2020-11-19 14:03:40|37629.31|37629.31|37629.31|37629.31|37629.31|37629.31|37629.31|37629.31|0
1605794640000|2020-11-19 14:04:00|37627.97|37627.97|37627.97|37627.97|37627.97|37627.97|37627.97|37627.97|0
1605794660000|2020-11-19 14:04:20|37620.7|37620.7|37613.42|37613.42|37620.7|37620.7|37613.42|37613.42|0
1605794670000|2020-11-19 14:04:30|37620.7|37620.7|37627.97|37627.97|37627.97|37627.97|37620.7|37620.7|0
1605794680000|2020-11-19 14:04:40|37620.7|37620.7|37620.7|37620.7|37620.7|37620.7|37620.7|37620.7|0
1605794690000|2020-11-19 14:04:50|37613.42|37613.42|37620.7|37620.7|37620.7|37620.7|37613.42|37613.42|0
1605794720000|2020-11-19 14:05:20|37620.07|37620.07|37622.74|37622.74|37622.74|37622.74|37620.07|37620.07|0
1605794750000|2020-11-19 14:05:50|37615.47|37615.47|37615.47|37615.47|37615.47|37615.47|37615.47|37615.47|0
1605794780000|2020-11-19 14:06:20|37608.2|37608.2|37608.2|37608.2|37608.2|37608.2|37608.2|37608.2|0
1605794860000|2020-11-19 14:07:40|37611.03|37611.03|37611.03|37611.03|37611.03|37611.03|37611.03|37611.03|0
1605794870000|2020-11-19 14:07:50|37609.69|37609.69|37602.41|37602.41|37609.69|37609.69|37602.41|37602.41|0
1605794880000|2020-11-19 14:08:00|37601.08|37601.08|37601.08|37601.08|37601.08|37601.08|37599.74|37599.74|0
1605794910000|2020-11-19 14:08:30|37593.8|37593.8|37596.48|37596.48|37596.48|37596.48|37593.8|37593.8|0
1605794930000|2020-11-19 14:08:50|37603.75|37603.75|37603.75|37603.75|37603.75|37603.75|37603.75|37603.75|0
1605794960000|2020-11-19 14:09:20|37596.48|37596.48|37603.75|37603.75|37603.75|37603.75|37596.48|37596.48|0
1605794970000|2020-11-19 14:09:30|37605.09|37605.09|37605.09|37605.09|37605.09|37605.09|37605.09|37605.09|0
1605794980000|2020-11-19 14:09:40|37604.28|37604.28|37605.5|37605.5|37606.71|37606.71|37604.28|37604.28|0
1605795000000|2020-11-19 14:10:00|37612.77|37612.77|37620.04|37620.04|37620.04|37620.04|37612.77|37612.77|0
1605795020000|2020-11-19 14:10:20|37627.32|37627.32|37627.32|37627.32|37627.32|37627.32|37627.32|37627.32|0
1605795040000|2020-11-19 14:10:40|37626.69|37626.69|37624.67|37624.67|37626.69|37626.69|37624.67|37624.67|0
1605795050000|2020-11-19 14:10:50|37631.94|37631.94|37631.94|37631.94|37631.94|37631.94|37631.94|37631.94|0
1605795060000|2020-11-19 14:11:00|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|0
1605795070000|2020-11-19 14:11:10|37636.54|37636.54|37627.93|37627.93|37637.88|37637.88|37627.93|37627.93|0
1605795120000|2020-11-19 14:12:00|37626.59|37626.59|37627.93|37627.93|37627.93|37627.93|37626.59|37626.59|0
1605795130000|2020-11-19 14:12:10|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|0
1605795180000|2020-11-19 14:13:00|37633.86|37633.86|37633.86|37633.86|37633.86|37633.86|37633.86|37633.86|0
1605795190000|2020-11-19 14:13:10|37635.2|37635.2|37636.54|37636.54|37636.54|37636.54|37635.2|37635.2|0
1605795200000|2020-11-19 14:13:20|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|0
1605795210000|2020-11-19 14:13:30|37627.93|37627.93|37620.65|37620.65|37627.93|37627.93|37620.65|37620.65|0
1605795230000|2020-11-19 14:13:50|37627.93|37627.93|37620.65|37620.65|37627.93|37627.93|37620.65|37620.65|0
1605795240000|2020-11-19 14:14:00|37627.93|37627.93|37627.93|37627.93|37627.93|37627.93|37627.93|37627.93|0
1605795300000|2020-11-19 14:15:00|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|37635.2|0
1605795380000|2020-11-19 14:16:20|37636.54|37636.54|37639.22|37639.22|37639.22|37639.22|37636.54|37636.54|0
1605795480000|2020-11-19 14:18:00|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|0
1605795540000|2020-11-19 14:19:00|37640.55|37640.55|37640.55|37640.55|37640.55|37640.55|37640.55|37640.55|0
1605795590000|2020-11-19 14:19:50|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|0
1605795610000|2020-11-19 14:20:10|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|0
1605795620000|2020-11-19 14:20:20|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|0
1605795670000|2020-11-19 14:21:10|37641.51|37641.51|37641.51|37641.51|37641.51|37641.51|37641.51|37641.51|0
1605795680000|2020-11-19 14:21:20|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|37637.88|0
1605795710000|2020-11-19 14:21:50|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|37639.22|0
1605795720000|2020-11-19 14:22:00|37642.85|37642.85|37642.85|37642.85|37642.85|37642.85|37642.85|37642.85|0
1605795730000|2020-11-19 14:22:10|37641.24|37641.24|37641.24|37641.24|37641.24|37641.24|37641.24|37641.24|0
1605795760000|2020-11-19 14:22:40|37637.6|37637.6|37630.73|37630.73|37637.6|37637.6|37630.32|37630.32|0
1605795770000|2020-11-19 14:22:50|37629.39|37629.39|37632.07|37632.07|37632.07|37632.07|37629.39|37629.39|0
1605795840000|2020-11-19 14:24:00|37639.34|37639.34|37639.34|37639.34|37639.34|37639.34|37639.34|37639.34|0
1605795870000|2020-11-19 14:24:30|37646.62|37646.62|37646.62|37646.62|37646.62|37646.62|37642.98|37642.98|0
1605795880000|2020-11-19 14:24:40|37642.98|37642.98|37646.62|37646.62|37646.62|37646.62|37642.98|37642.98|0
1605795910000|2020-11-19 14:25:10|37645.28|37645.28|37653.89|37653.89|37653.89|37653.89|37645.28|37645.28|0
1605795920000|2020-11-19 14:25:20|37650.25|37650.25|37650.25|37650.25|37653.89|37653.89|37650.25|37650.25|0
1605795930000|2020-11-19 14:25:30|37651.59|37651.59|37642.98|37642.98|37651.59|37651.59|37642.98|37642.98|0
1605795940000|2020-11-19 14:25:40|37646.62|37646.62|37643.94|37643.94|37646.62|37646.62|37643.94|37643.94|0
1605795960000|2020-11-19 14:26:00|37640.3|37640.3|37640.3|37640.3|37640.3|37640.3|37640.3|37640.3|0
1605795970000|2020-11-19 14:26:10|37636.66|37636.66|37636.66|37636.66|37636.66|37636.66|37636.66|37636.66|0
1605796020000|2020-11-19 14:27:00|37629.39|37629.39|37629.39|37629.39|37629.39|37629.39|37629.39|37629.39|0
1605796030000|2020-11-19 14:27:10|37630.73|37630.73|37628.71|37628.71|37630.73|37630.73|37628.71|37628.71|0
1605796050000|2020-11-19 14:27:30|37630.05|37630.05|37628.71|37628.71|37630.05|37630.05|37628.71|37628.71|0
1605796060000|2020-11-19 14:27:40|37621.43|37621.43|37621.43|37621.43|37621.43|37621.43|37621.43|37621.43|0
1605796070000|2020-11-19 14:27:50|37622.77|37622.77|37622.77|37622.77|37622.77|37622.77|37622.77|37622.77|0
1605796120000|2020-11-19 14:28:40|37630.05|37630.05|37622.77|37622.77|37630.05|37630.05|37622.77|37622.77|0
1605796140000|2020-11-19 14:29:00|37630.05|37630.05|37622.77|37622.77|37630.05|37630.05|37622.77|37622.77|0
1605796150000|2020-11-19 14:29:10|37621.43|37621.43|37627.9|37627.9|37627.9|37627.9|37620.62|37620.62|0
1605796170000|2020-11-19 14:29:30|37626.56|37626.56|37619.29|37619.29|37626.56|37626.56|37619.29|37619.29|0
1605796190000|2020-11-19 14:29:50|37612.01|37612.01|37609.33|37609.33|37612.01|37612.01|37609.33|37609.33|0
1605796200000|2020-11-19 14:30:00|37608|37608|37610.67|37610.67|37610.67|37610.67|37603.4|37603.4|0
1605796210000|2020-11-19 14:30:10|37608|37608|37599.38|37599.38|37615.27|37615.27|37599.38|37599.38|0
1605796230000|2020-11-19 14:30:30|37598.04|37598.04|37589.43|37589.43|37598.04|37598.04|37589.43|37589.43|0
1605796240000|2020-11-19 14:30:40|37582.16|37582.16|37582.16|37582.16|37582.16|37582.16|37582.16|37582.16|0
1605796250000|2020-11-19 14:30:50|37581.75|37581.75|37583.09|37583.09|37583.09|37583.09|37581.75|37581.75|0
1605796260000|2020-11-19 14:31:00|37581.75|37581.75|37559.93|37559.93|37581.75|37581.75|37559.93|37559.93|0
1605796270000|2020-11-19 14:31:10|37558.59|37558.59|37558.59|37558.59|37558.59|37558.59|37558.59|37558.59|0
1605796280000|2020-11-19 14:31:20|37551.32|37551.32|37551.32|37551.32|37551.32|37551.32|37551.32|37551.32|0
1605796320000|2020-11-19 14:32:00|37544.05|37544.05|37543.11|37543.11|37544.05|37544.05|37542.71|37542.71|0
1605796330000|2020-11-19 14:32:10|37550.39|37550.39|37547.08|37547.08|37550.39|37550.39|37547.08|37547.08|0
1605796340000|2020-11-19 14:32:20|37532.53|37532.53|37532.53|37532.53|37532.53|37532.53|37532.53|37532.53|0
1605796360000|2020-11-19 14:32:40|37533.87|37533.87|37533.87|37533.87|37533.87|37533.87|37533.87|37533.87|0
1605796370000|2020-11-19 14:32:50|37526.6|37526.6|37526.6|37526.6|37526.6|37526.6|37526.6|37526.6|0
1605796390000|2020-11-19 14:33:10|37519.32|37519.32|37512.05|37512.05|37519.32|37519.32|37512.05|37512.05|0
1605796400000|2020-11-19 14:33:20|37510.71|37510.71|37503.44|37503.44|37510.71|37510.71|37503.44|37503.44|0
1605796410000|2020-11-19 14:33:30|37496.16|37496.16|37497.5|37497.5|37497.5|37497.5|37496.16|37496.16|0
1605796430000|2020-11-19 14:33:50|37498.84|37498.84|37506.11|37506.11|37506.11|37506.11|37498.84|37498.84|0
1605796440000|2020-11-19 14:34:00|37513.39|37513.39|37514.73|37514.73|37514.73|37514.73|37513.39|37513.39|0
1605796450000|2020-11-19 14:34:10|37516.07|37516.07|37516.07|37516.07|37516.07|37516.07|37516.07|37516.07|0
1605796460000|2020-11-19 14:34:20|37508.79|37508.79|37501.52|37501.52|37508.79|37508.79|37501.52|37501.52|0
1605796470000|2020-11-19 14:34:30|37508.79|37508.79|37494.24|37494.24|37508.79|37508.79|37494.24|37494.24|0
1605796480000|2020-11-19 14:34:40|37501.52|37501.52|37501.52|37501.52|37501.52|37501.52|37501.52|37501.52|0
1605796490000|2020-11-19 14:34:50|37502.86|37502.86|37502.86|37502.86|37502.86|37502.86|37502.86|37502.86|0
1605796510000|2020-11-19 14:35:10|37504.19|37504.19|37504.19|37504.19|37511.47|37511.47|37504.19|37504.19|0
1605796520000|2020-11-19 14:35:20|37511.47|37511.47|37512.81|37512.81|37512.81|37512.81|37511.47|37511.47|0
1605796530000|2020-11-19 14:35:30|37520.08|37520.08|37522.1|37522.1|37522.1|37522.1|37520.08|37520.08|0
1605796540000|2020-11-19 14:35:40|37523.44|37523.44|37523.44|37523.44|37523.44|37523.44|37523.44|37523.44|0
1605796550000|2020-11-19 14:35:50|37516.17|37516.17|37516.17|37516.17|37516.17|37516.17|37516.17|37516.17|0
1605796560000|2020-11-19 14:36:00|37508.89|37508.89|37516.17|37516.17|37516.17|37516.17|37508.89|37508.89|0
1605796570000|2020-11-19 14:36:10|37514.83|37514.83|37506.22|37506.22|37514.83|37514.83|37506.22|37506.22|0
1605796590000|2020-11-19 14:36:30|37507.56|37507.56|37508.89|37508.89|37508.89|37508.89|37507.56|37507.56|0
1605796600000|2020-11-19 14:36:40|37507.56|37507.56|37507.56|37507.56|37522.1|37522.1|37507.56|37507.56|0
1605796610000|2020-11-19 14:36:50|37500.28|37500.28|37507.56|37507.56|37507.56|37507.56|37500.28|37500.28|0
1605796620000|2020-11-19 14:37:00|37514.83|37514.83|37524.78|37524.78|37524.78|37524.78|37514.83|37514.83|0
1605796630000|2020-11-19 14:37:10|37532.05|37532.05|37532.05|37532.05|37532.05|37532.05|37532.05|37532.05|0
1605796640000|2020-11-19 14:37:20|37533.39|37533.39|37526.12|37526.12|37533.39|37533.39|37526.12|37526.12|0
1605796650000|2020-11-19 14:37:30|37527.46|37527.46|37550.62|37550.62|37550.62|37550.62|37527.46|37527.46|0
1605796670000|2020-11-19 14:37:50|37543.34|37543.34|37544.68|37544.68|37544.68|37544.68|37543.34|37543.34|0
1605796680000|2020-11-19 14:38:00|37537.41|37537.41|37537.41|37537.41|37537.41|37537.41|37537.41|37537.41|0
1605796690000|2020-11-19 14:38:10|37530.13|37530.13|37530.13|37530.13|37530.13|37530.13|37530.13|37530.13|0
1605796700000|2020-11-19 14:38:20|37515.59|37515.59|37524.2|37524.2|37524.2|37524.2|37515.59|37515.59|0
1605796710000|2020-11-19 14:38:30|37522.86|37522.86|37522.86|37522.86|37530.13|37530.13|37522.86|37522.86|0
1605796730000|2020-11-19 14:38:50|37515.59|37515.59|37521.52|37521.52|37521.52|37521.52|37506.97|37506.97|0
1605796740000|2020-11-19 14:39:00|37514.25|37514.25|37521.52|37521.52|37521.52|37521.52|37514.25|37514.25|0
1605796750000|2020-11-19 14:39:10|37528.8|37528.8|37521.52|37521.52|37528.8|37528.8|37521.52|37521.52|0
1605796760000|2020-11-19 14:39:20|37528.8|37528.8|37528.8|37528.8|37528.8|37528.8|37528.8|37528.8|0
1605796770000|2020-11-19 14:39:30|37536.07|37536.07|37544.68|37544.68|37544.68|37544.68|37536.07|37536.07|0
1605796780000|2020-11-19 14:39:40|37546.02|37546.02|37547.36|37547.36|37547.36|37547.36|37546.02|37546.02|0
1605796790000|2020-11-19 14:39:50|37540.09|37540.09|37538.75|37538.75|37540.09|37540.09|37538.75|37538.75|0
1605796800000|2020-11-19 14:40:00|37540.09|37540.09|37547.36|37547.36|37547.36|37547.36|37532.81|37532.81|0
1605796810000|2020-11-19 14:40:10|37554.63|37554.63|37554.63|37554.63|37561.91|37561.91|37554.63|37554.63|0
1605796830000|2020-11-19 14:40:30|37547.36|37547.36|37547.36|37547.36|37547.36|37547.36|37547.36|37547.36|0
1605796850000|2020-11-19 14:40:50|37540.09|37540.09|37540.09|37540.09|37540.09|37540.09|37540.09|37540.09|0
1605796860000|2020-11-19 14:41:00|37538.75|37538.75|37537.41|37537.41|37538.75|37538.75|37537.41|37537.41|0
1605796870000|2020-11-19 14:41:10|37540.09|37540.09|37540.09|37540.09|37540.09|37540.09|37540.09|37540.09|0
1605796880000|2020-11-19 14:41:20|37532.81|37532.81|37532.81|37532.81|37532.81|37532.81|37532.81|37532.81|0
1605796900000|2020-11-19 14:41:40|37540.09|37540.09|37547.36|37547.36|37547.36|37547.36|37540.09|37540.09|0
1605796930000|2020-11-19 14:42:10|37554.63|37554.63|37561.91|37561.91|37561.91|37561.91|37554.63|37554.63|0
1605796940000|2020-11-19 14:42:20|37560.57|37560.57|37560.57|37560.57|37560.57|37560.57|37560.57|37560.57|0
1605796950000|2020-11-19 14:42:30|37559.23|37559.23|37549.28|37549.28|37559.23|37559.23|37549.28|37549.28|0
1605796960000|2020-11-19 14:42:40|37556.55|37556.55|37556.55|37556.55|37556.55|37556.55|37556.55|37556.55|0
1605796980000|2020-11-19 14:43:00|37563.83|37563.83|37566.5|37566.5|37566.5|37566.5|37563.83|37563.83|0
1605796990000|2020-11-19 14:43:10|37563.83|37563.83|37563.83|37563.83|37563.83|37563.83|37563.83|37563.83|0
1605797000000|2020-11-19 14:43:20|37566.5|37566.5|37557.21|37557.21|37566.5|37566.5|37557.21|37557.21|0
1605797010000|2020-11-19 14:43:30|37555.87|37555.87|37555.87|37555.87|37555.87|37555.87|37555.87|37555.87|0
1605797020000|2020-11-19 14:43:40|37548.6|37548.6|37548.6|37548.6|37548.6|37548.6|37548.6|37548.6|0
1605797050000|2020-11-19 14:44:10|37555.87|37555.87|37555.87|37555.87|37555.87|37555.87|37555.87|37555.87|0
1605797080000|2020-11-19 14:44:40|37563.14|37563.14|37570.42|37570.42|37570.42|37570.42|37563.14|37563.14|0
1605797100000|2020-11-19 14:45:00|37563.14|37563.14|37548.6|37548.6|37563.14|37563.14|37548.6|37548.6|0
1605797120000|2020-11-19 14:45:20|37541.32|37541.32|37534.63|37534.63|37541.32|37541.32|37534.63|37534.63|0
1605797140000|2020-11-19 14:45:40|37527.36|37527.36|37527.36|37527.36|37527.36|37527.36|37527.36|37527.36|0
1605797150000|2020-11-19 14:45:50|37528.69|37528.69|37528.69|37528.69|37528.69|37528.69|37528.69|37528.69|0
1605797170000|2020-11-19 14:46:10|37535.97|37535.97|37535.97|37535.97|37535.97|37535.97|37535.97|37535.97|0
1605797190000|2020-11-19 14:46:30|37537.31|37537.31|37548.6|37548.6|37548.6|37548.6|37537.31|37537.31|0
1605797200000|2020-11-19 14:46:40|37541.32|37541.32|37539.98|37539.98|37541.32|37541.32|37539.98|37539.98|0
1605797210000|2020-11-19 14:46:50|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|0
1605797220000|2020-11-19 14:47:00|37530.69|37530.69|37530.69|37530.69|37530.69|37530.69|37530.69|37530.69|0
1605797230000|2020-11-19 14:47:10|37523.41|37523.41|37523.41|37523.41|37523.41|37523.41|37523.41|37523.41|0
1605797240000|2020-11-19 14:47:20|37522.08|37522.08|37522.08|37522.08|37522.08|37522.08|37522.08|37522.08|0
1605797250000|2020-11-19 14:47:30|37523.41|37523.41|37522.08|37522.08|37523.41|37523.41|37522.08|37522.08|0
1605797260000|2020-11-19 14:47:40|37523.41|37523.41|37523.41|37523.41|37523.41|37523.41|37523.41|37523.41|0
1605797270000|2020-11-19 14:47:50|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|0
1605797310000|2020-11-19 14:48:30|37536.62|37536.62|37536.62|37536.62|37536.62|37536.62|37536.62|37536.62|0
1605797360000|2020-11-19 14:49:20|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|37537.96|0
1605797390000|2020-11-19 14:49:50|37535.28|37535.28|37535.28|37535.28|37535.28|37535.28|37535.28|37535.28|0
1605797400000|2020-11-19 14:50:00|37537.31|37537.31|37537.31|37537.31|37537.31|37537.31|37537.31|37537.31|0
1605797410000|2020-11-19 14:50:10|37539.98|37539.98|37539.98|37539.98|37539.98|37539.98|37539.98|37539.98|0
1605797420000|2020-11-19 14:50:20|37547.26|37547.26|37547.26|37547.26|37547.26|37547.26|37547.26|37547.26|0
1605797430000|2020-11-19 14:50:30|37539.98|37539.98|37539.98|37539.98|37539.98|37539.98|37539.98|37539.98|0
1605797440000|2020-11-19 14:50:40|37532.71|37532.71|37532.71|37532.71|37532.71|37532.71|37532.71|37532.71|0
1605797450000|2020-11-19 14:50:50|37534.05|37534.05|37526.77|37526.77|37534.05|37534.05|37526.77|37526.77|0
1605797470000|2020-11-19 14:51:10|37523.14|37523.14|37523.14|37523.14|37523.14|37523.14|37523.14|37523.14|0
1605797480000|2020-11-19 14:51:20|37526.77|37526.77|37519.5|37519.5|37526.77|37526.77|37519.5|37519.5|0
1605797490000|2020-11-19 14:51:30|37520.84|37520.84|37520.84|37520.84|37520.84|37520.84|37520.84|37520.84|0
1605797500000|2020-11-19 14:51:40|37513.57|37513.57|37512.23|37512.23|37513.57|37513.57|37512.23|37512.23|0
1605797510000|2020-11-19 14:51:50|37508.59|37508.59|37512.23|37512.23|37512.23|37512.23|37508.59|37508.59|0
1605797520000|2020-11-19 14:52:00|37504.95|37504.95|37503.61|37503.61|37504.95|37504.95|37503.61|37503.61|0
1605797530000|2020-11-19 14:52:10|37506.04|37506.04|37506.04|37506.04|37506.04|37506.04|37506.04|37506.04|0
1605797540000|2020-11-19 14:52:20|37508.72|37508.72|37508.72|37508.72|37508.72|37508.72|37508.72|37508.72|0
1605797550000|2020-11-19 14:52:30|37509.93|37509.93|37502.66|37502.66|37509.93|37509.93|37502.66|37502.66|0
1605797590000|2020-11-19 14:53:10|37503.06|37503.06|37495.79|37495.79|37503.06|37503.06|37495.79|37495.79|0
1605797610000|2020-11-19 14:53:30|37488.51|37488.51|37488.51|37488.51|37488.51|37488.51|37488.51|37488.51|0
1605797640000|2020-11-19 14:54:00|37489.73|37489.73|37489.73|37489.73|37489.73|37489.73|37489.73|37489.73|0
1605797660000|2020-11-19 14:54:20|37497|37497|37497|37497|37497|37497|37489.73|37489.73|0
1605797720000|2020-11-19 14:55:20|37504.27|37504.27|37504.27|37504.27|37504.27|37504.27|37504.27|37504.27|0
1605797730000|2020-11-19 14:55:30|37504.65|37504.65|37504.65|37504.65|37504.65|37504.65|37504.65|37504.65|0
1605797750000|2020-11-19 14:55:50|37501.02|37501.02|37501.02|37501.02|37501.02|37501.02|37501.02|37501.02|0
1605797760000|2020-11-19 14:56:00|37502.35|37502.35|37502.35|37502.35|37502.35|37502.35|37502.35|37502.35|0
1605797770000|2020-11-19 14:56:10|37503.69|37503.69|37496.42|37496.42|37503.69|37503.69|37496.42|37496.42|0
1605797790000|2020-11-19 14:56:30|37495.08|37495.08|37493.74|37493.74|37495.08|37495.08|37493.74|37493.74|0
1605797850000|2020-11-19 14:57:30|37501.02|37501.02|37501.02|37501.02|37508.29|37508.29|37501.02|37501.02|0
1605797870000|2020-11-19 14:57:50|37493.74|37493.74|37493.74|37493.74|37493.74|37493.74|37493.74|37493.74|0
1605797910000|2020-11-19 14:58:30|37486.47|37486.47|37486.47|37486.47|37486.47|37486.47|37486.47|37486.47|0
1605797930000|2020-11-19 14:58:50|37485.13|37485.13|37469.24|37469.24|37485.13|37485.13|37469.24|37469.24|0
1605797940000|2020-11-19 14:59:00|37476.52|37476.52|37476.52|37476.52|37476.52|37476.52|37476.52|37476.52|0
1605797950000|2020-11-19 14:59:10|37469.24|37469.24|37476.52|37476.52|37476.52|37476.52|37469.24|37469.24|0
1605797960000|2020-11-19 14:59:20|37477.86|37477.86|37477.86|37477.86|37477.86|37477.86|37477.86|37477.86|0
1605798000000|2020-11-19 15:00:00|37476.52|37476.52|37469.24|37469.24|37476.52|37476.52|37469.24|37469.24|0
1605798010000|2020-11-19 15:00:10|37461.97|37461.97|37470.58|37470.58|37470.58|37470.58|37461.97|37461.97|0
1605798030000|2020-11-19 15:00:30|37463.31|37463.31|37460.48|37460.48|37463.31|37463.31|37460.48|37460.48|0
1605798050000|2020-11-19 15:00:50|37458.05|37458.05|37458.05|37458.05|37458.05|37458.05|37458.05|37458.05|0
1605798060000|2020-11-19 15:01:00|37450.78|37450.78|37443.5|37443.5|37450.78|37450.78|37443.5|37443.5|0
1605798080000|2020-11-19 15:01:20|37436.23|37436.23|37436.23|37436.23|37436.23|37436.23|37428.96|37428.96|0
1605798120000|2020-11-19 15:02:00|37428.96|37428.96|37428.96|37428.96|37428.96|37428.96|37428.96|37428.96|0
1605798130000|2020-11-19 15:02:10|37421.68|37421.68|37421.68|37421.68|37421.68|37421.68|37421.68|37421.68|0
1605798160000|2020-11-19 15:02:40|37428.96|37428.96|37428.96|37428.96|37428.96|37428.96|37428.96|37428.96|0
1605798170000|2020-11-19 15:02:50|37427.62|37427.62|37427.62|37427.62|37427.62|37427.62|37427.62|37427.62|0
1605798180000|2020-11-19 15:03:00|37434.89|37434.89|37435.7|37435.7|37435.7|37435.7|37434.89|37434.89|0
1605798190000|2020-11-19 15:03:10|37442.97|37442.97|37444.31|37444.31|37444.31|37444.31|37442.97|37442.97|0
1605798200000|2020-11-19 15:03:20|37442.97|37442.97|37450.25|37450.25|37450.25|37450.25|37442.97|37442.97|0
1605798220000|2020-11-19 15:03:40|37451.59|37451.59|37454.26|37454.26|37454.26|37454.26|37451.59|37451.59|0
1605798230000|2020-11-19 15:03:50|37455.6|37455.6|37455.6|37455.6|37455.6|37455.6|37455.6|37455.6|0
1605798240000|2020-11-19 15:04:00|37462.88|37462.88|37464.21|37464.21|37464.21|37464.21|37462.88|37462.88|0
1605798250000|2020-11-19 15:04:10|37456.94|37456.94|37456.94|37456.94|37456.94|37456.94|37456.94|37456.94|0
1605798260000|2020-11-19 15:04:20|37449.67|37449.67|37449.67|37449.67|37449.67|37449.67|37449.67|37449.67|0
1605798280000|2020-11-19 15:04:40|37442.39|37442.39|37442.39|37442.39|37442.39|37442.39|37442.39|37442.39|0
1605798310000|2020-11-19 15:05:10|37441.05|37441.05|37441.05|37441.05|37441.05|37441.05|37441.05|37441.05|0
1605798330000|2020-11-19 15:05:30|37439.72|37439.72|37445.65|37445.65|37445.65|37445.65|37438.38|37438.38|0
1605798370000|2020-11-19 15:06:10|37438.38|37438.38|37429.76|37429.76|37438.38|37438.38|37429.76|37429.76|0
1605798390000|2020-11-19 15:06:30|37428.43|37428.43|37428.43|37428.43|37428.43|37428.43|37428.43|37428.43|0
1605798400000|2020-11-19 15:06:40|37427.09|37427.09|37425.75|37425.75|37427.09|37427.09|37425.75|37425.75|0
1605798410000|2020-11-19 15:06:50|37418.47|37418.47|37425.75|37425.75|37425.75|37425.75|37418.47|37418.47|0
1605798420000|2020-11-19 15:07:00|37433.02|37433.02|37440.3|37440.3|37440.3|37440.3|37433.02|37433.02|0
1605798450000|2020-11-19 15:07:30|37441.64|37441.64|37441.64|37441.64|37441.64|37441.64|37441.64|37441.64|0
1605798470000|2020-11-19 15:07:50|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|0
1605798490000|2020-11-19 15:08:10|37441.64|37441.64|37441.64|37441.64|37441.64|37441.64|37441.64|37441.64|0
1605798500000|2020-11-19 15:08:20|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|0
1605798510000|2020-11-19 15:08:30|37447.57|37447.57|37447.57|37447.57|37447.57|37447.57|37447.57|37447.57|0
1605798530000|2020-11-19 15:08:50|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|37440.3|0
1605798540000|2020-11-19 15:09:00|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|0
1605798550000|2020-11-19 15:09:10|37425.75|37425.75|37425.75|37425.75|37425.75|37425.75|37425.75|37425.75|0
1605798570000|2020-11-19 15:09:30|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|0
1605798580000|2020-11-19 15:09:40|37434.36|37434.36|37428.43|37428.43|37442.97|37442.97|37428.43|37428.43|0
1605798590000|2020-11-19 15:09:50|37421.15|37421.15|37421.15|37421.15|37421.15|37421.15|37421.15|37421.15|0
1605798610000|2020-11-19 15:10:10|37424.39|37424.39|37424.39|37424.39|37424.39|37424.39|37424.39|37424.39|0
1605798630000|2020-11-19 15:10:30|37417.11|37417.11|37431.66|37431.66|37433|37433|37417.11|37417.11|0
1605798640000|2020-11-19 15:10:40|37438.93|37438.93|37436.97|37436.97|37438.93|37438.93|37436.97|37436.97|0
1605798650000|2020-11-19 15:10:50|37444.24|37444.24|37445.66|37445.66|37445.66|37445.66|37442.99|37442.99|0
1605798660000|2020-11-19 15:11:00|37447|37447|37447|37447|37447|37447|37447|37447|0
1605798680000|2020-11-19 15:11:20|37439.73|37439.73|37439.73|37439.73|37439.73|37439.73|37439.73|37439.73|0
1605798720000|2020-11-19 15:12:00|37440.36|37440.36|37440.36|37440.36|37440.36|37440.36|37440.36|37440.36|0
1605798730000|2020-11-19 15:12:10|37447.63|37447.63|37447.63|37447.63|37447.63|37447.63|37447.63|37447.63|0
1605798750000|2020-11-19 15:12:30|37439.02|37439.02|37436.34|37436.34|37439.02|37439.02|37436.34|37436.34|0
1605798760000|2020-11-19 15:12:40|37437.68|37437.68|37452.23|37452.23|37452.23|37452.23|37437.68|37437.68|0
1605798770000|2020-11-19 15:12:50|37450.89|37450.89|37450.89|37450.89|37450.89|37450.89|37450.89|37450.89|0
1605798780000|2020-11-19 15:13:00|37443.61|37443.61|37443.61|37443.61|37443.61|37443.61|37443.61|37443.61|0
1605798800000|2020-11-19 15:13:20|37450.89|37450.89|37443.61|37443.61|37450.89|37450.89|37443.61|37443.61|0
1605798810000|2020-11-19 15:13:30|37446.29|37446.29|37446.29|37446.29|37446.29|37446.29|37446.29|37446.29|0
1605798830000|2020-11-19 15:13:50|37431.74|37431.74|37417.2|37417.2|37431.74|37431.74|37417.2|37417.2|0
1605798840000|2020-11-19 15:14:00|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|0
1605798900000|2020-11-19 15:15:00|37414.52|37414.52|37414.52|37414.52|37414.52|37414.52|37414.52|37414.52|0
1605798910000|2020-11-19 15:15:10|37415.15|37415.15|37424.47|37424.47|37424.47|37424.47|37414.52|37414.52|0
1605798950000|2020-11-19 15:15:50|37417.2|37417.2|37417.2|37417.2|37417.2|37417.2|37417.2|37417.2|0
1605798990000|2020-11-19 15:16:30|37418.53|37418.53|37409.92|37409.92|37418.53|37418.53|37409.92|37409.92|0
1605799000000|2020-11-19 15:16:40|37402.65|37402.65|37402.65|37402.65|37402.65|37402.65|37402.65|37402.65|0
1605799010000|2020-11-19 15:16:50|37401.31|37401.31|37401.94|37401.94|37401.94|37401.94|37401.31|37401.31|0
1605799020000|2020-11-19 15:17:00|37409.21|37409.21|37409.21|37409.21|37409.21|37409.21|37409.21|37409.21|0
1605799030000|2020-11-19 15:17:10|37416.49|37416.49|37416.49|37416.49|37416.49|37416.49|37416.49|37416.49|0
1605799070000|2020-11-19 15:17:50|37423.76|37423.76|37423.76|37423.76|37423.76|37423.76|37423.76|37423.76|0
1605799090000|2020-11-19 15:18:10|37431.03|37431.03|37415.23|37415.23|37431.03|37431.03|37415.23|37415.23|0
1605799110000|2020-11-19 15:18:30|37413.89|37413.89|37406.62|37406.62|37413.89|37413.89|37406.62|37406.62|0
1605799120000|2020-11-19 15:18:40|37403.94|37403.94|37388.05|37388.05|37403.94|37403.94|37388.05|37388.05|0
1605799160000|2020-11-19 15:19:20|37395.33|37395.33|37395.33|37395.33|37395.33|37395.33|37395.33|37395.33|0
1605799180000|2020-11-19 15:19:40|37402.6|37402.6|37402.6|37402.6|37409.87|37409.87|37402.6|37402.6|0
1605799200000|2020-11-19 15:20:00|37403.23|37403.23|37395.95|37395.95|37403.23|37403.23|37395.95|37395.95|0
1605799210000|2020-11-19 15:20:10|37403.23|37403.23|37403.23|37403.23|37403.23|37403.23|37403.23|37403.23|0
1605799220000|2020-11-19 15:20:20|37410.5|37410.5|37410.5|37410.5|37410.5|37410.5|37410.5|37410.5|0
1605799280000|2020-11-19 15:21:20|37417.78|37417.78|37417.78|37417.78|37417.78|37417.78|37417.78|37417.78|0
1605799300000|2020-11-19 15:21:40|37425.05|37425.05|37425.05|37425.05|37425.05|37425.05|37425.05|37425.05|0
1605799310000|2020-11-19 15:21:50|37423.71|37423.71|37423.71|37423.71|37423.71|37423.71|37423.71|37423.71|0
1605799330000|2020-11-19 15:22:10|37416.44|37416.44|37416.44|37416.44|37416.44|37416.44|37409.16|37409.16|0
1605799340000|2020-11-19 15:22:20|37409.16|37409.16|37409.16|37409.16|37409.16|37409.16|37409.16|37409.16|0
1605799350000|2020-11-19 15:22:30|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|0
1605799360000|2020-11-19 15:22:40|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|0
1605799380000|2020-11-19 15:23:00|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|0
1605799390000|2020-11-19 15:23:10|37409.16|37409.16|37409.16|37409.16|37409.16|37409.16|37409.16|37409.16|0
1605799420000|2020-11-19 15:23:40|37416.44|37416.44|37416.44|37416.44|37416.44|37416.44|37416.44|37416.44|0
1605799440000|2020-11-19 15:24:00|37409.16|37409.16|37401.89|37401.89|37409.16|37409.16|37401.89|37401.89|0
1605799470000|2020-11-19 15:24:30|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|0
1605799490000|2020-11-19 15:24:50|37386|37386|37386|37386|37386|37386|37386|37386|0
1605799500000|2020-11-19 15:25:00|37384.66|37384.66|37370.12|37370.12|37384.66|37384.66|37370.12|37370.12|0
1605799510000|2020-11-19 15:25:10|37377.39|37377.39|37391.94|37391.94|37391.94|37391.94|37377.39|37377.39|0
1605799520000|2020-11-19 15:25:20|37393.28|37393.28|37393.28|37393.28|37393.28|37393.28|37393.28|37393.28|0
1605799530000|2020-11-19 15:25:30|37386|37386|37386|37386|37386|37386|37386|37386|0
1605799550000|2020-11-19 15:25:50|37378.73|37378.73|37371.46|37371.46|37378.73|37378.73|37371.46|37371.46|0
1605799560000|2020-11-19 15:26:00|37364.18|37364.18|37370.12|37370.12|37370.12|37370.12|37362.84|37362.84|0
1605799570000|2020-11-19 15:26:10|37377.39|37377.39|37377.39|37377.39|37377.39|37377.39|37377.39|37377.39|0
1605799590000|2020-11-19 15:26:30|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|0
1605799610000|2020-11-19 15:26:50|37391.94|37391.94|37391.94|37391.94|37391.94|37391.94|37391.94|37391.94|0
1605799620000|2020-11-19 15:27:00|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|37384.66|0
1605799640000|2020-11-19 15:27:20|37377.39|37377.39|37377.39|37377.39|37377.39|37377.39|37377.39|37377.39|0
1605799650000|2020-11-19 15:27:30|37378.02|37378.02|37378.02|37378.02|37378.02|37378.02|37378.02|37378.02|0
1605799670000|2020-11-19 15:27:50|37370.75|37370.75|37370.75|37370.75|37370.75|37370.75|37370.75|37370.75|0
1605799680000|2020-11-19 15:28:00|37378.02|37378.02|37385.29|37385.29|37385.29|37385.29|37378.02|37378.02|0
1605799700000|2020-11-19 15:28:20|37392.57|37392.57|37392.57|37392.57|37392.57|37392.57|37392.57|37392.57|0
1605799710000|2020-11-19 15:28:30|37399.84|37399.84|37399.84|37399.84|37399.84|37399.84|37399.84|37399.84|0
1605799730000|2020-11-19 15:28:50|37407.11|37407.11|37407.11|37407.11|37407.11|37407.11|37407.11|37407.11|0
1605799740000|2020-11-19 15:29:00|37399.84|37399.84|37399.84|37399.84|37399.84|37399.84|37399.84|37399.84|0
1605799770000|2020-11-19 15:29:30|37392.57|37392.57|37385.29|37385.29|37392.57|37392.57|37385.29|37385.29|0
1605799780000|2020-11-19 15:29:40|37392.57|37392.57|37392.57|37392.57|37392.57|37392.57|37392.57|37392.57|0
1605799790000|2020-11-19 15:29:50|37378.02|37378.02|37376.05|37376.05|37378.02|37378.02|37376.05|37376.05|0
1605799800000|2020-11-19 15:30:00|37377.39|37377.39|37384.66|37384.66|37384.66|37384.66|37377.39|37377.39|0
1605799810000|2020-11-19 15:30:10|37377.39|37377.39|37378.73|37378.73|37378.73|37378.73|37377.39|37377.39|0
1605799820000|2020-11-19 15:30:20|37386|37386|37386|37386|37386|37386|37386|37386|0
1605799840000|2020-11-19 15:30:40|37378.73|37378.73|37378.73|37378.73|37378.73|37378.73|37378.73|37378.73|0
1605799890000|2020-11-19 15:31:30|37386|37386|37387.34|37387.34|37387.34|37387.34|37386|37386|0
1605799900000|2020-11-19 15:31:40|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|37394.62|0
1605799910000|2020-11-19 15:31:50|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|37401.89|0
1605799920000|2020-11-19 15:32:00|37404.57|37404.57|37419.11|37419.11|37419.11|37419.11|37404.57|37404.57|0
1605799940000|2020-11-19 15:32:20|37417.78|37417.78|37417.78|37417.78|37417.78|37417.78|37417.78|37417.78|0
1605799950000|2020-11-19 15:32:30|37419.11|37419.11|37419.11|37419.11|37419.11|37419.11|37419.11|37419.11|0
1605799960000|2020-11-19 15:32:40|37420.45|37420.45|37420.45|37420.45|37420.45|37420.45|37420.45|37420.45|0
1605799970000|2020-11-19 15:32:50|37419.11|37419.11|37419.11|37419.11|37419.11|37419.11|37419.11|37419.11|0
1605799980000|2020-11-19 15:33:00|37426.39|37426.39|37426.39|37426.39|37426.39|37426.39|37422.75|37422.75|0
1605799990000|2020-11-19 15:33:10|37422.75|37422.75|37425.43|37425.43|37429.07|37429.07|37422.75|37422.75|0
1605800000000|2020-11-19 15:33:20|37429.07|37429.07|37430.4|37430.4|37430.4|37430.4|37429.07|37429.07|0
1605800010000|2020-11-19 15:33:30|37426.77|37426.77|37428.11|37428.11|37428.11|37428.11|37426.77|37426.77|0
1605800020000|2020-11-19 15:33:40|37431.74|37431.74|37431.74|37431.74|37431.74|37431.74|37428.11|37428.11|0
1605800030000|2020-11-19 15:33:50|37428.11|37428.11|37428.11|37428.11|37428.11|37428.11|37428.11|37428.11|0
1605800040000|2020-11-19 15:34:00|37424.47|37424.47|37431.74|37431.74|37431.74|37431.74|37424.47|37424.47|0
1605800050000|2020-11-19 15:34:10|37424.47|37424.47|37424.47|37424.47|37424.47|37424.47|37424.47|37424.47|0
1605800060000|2020-11-19 15:34:20|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|0
1605800070000|2020-11-19 15:34:30|37421.79|37421.79|37421.79|37421.79|37421.79|37421.79|37421.79|37421.79|0
1605800110000|2020-11-19 15:35:10|37420.45|37420.45|37420.45|37420.45|37420.45|37420.45|37420.45|37420.45|0
1605800150000|2020-11-19 15:35:50|37427.73|37427.73|37427.73|37427.73|37427.73|37427.73|37427.73|37427.73|0
1605800180000|2020-11-19 15:36:20|37424.09|37424.09|37424.09|37424.09|37424.09|37424.09|37424.09|37424.09|0
1605800220000|2020-11-19 15:37:00|37420.45|37420.45|37420.45|37420.45|37424.09|37424.09|37420.45|37420.45|0
1605800230000|2020-11-19 15:37:10|37427.73|37427.73|37427.73|37427.73|37427.73|37427.73|37424.09|37424.09|0
1605800240000|2020-11-19 15:37:20|37424.09|37424.09|37427.73|37427.73|37427.73|37427.73|37424.09|37424.09|0
1605800250000|2020-11-19 15:37:30|37424.09|37424.09|37425.43|37425.43|37429.07|37429.07|37424.09|37424.09|0
1605800260000|2020-11-19 15:37:40|37429.07|37429.07|37425.43|37425.43|37429.07|37429.07|37425.43|37425.43|0
1605800270000|2020-11-19 15:37:50|37429.07|37429.07|37429.07|37429.07|37429.07|37429.07|37429.07|37429.07|0
1605800290000|2020-11-19 15:38:10|37430.4|37430.4|37426.77|37426.77|37430.4|37430.4|37426.77|37426.77|0
1605800300000|2020-11-19 15:38:20|37430.4|37430.4|37423.13|37423.13|37430.4|37430.4|37423.13|37423.13|0
1605800310000|2020-11-19 15:38:30|37430.4|37430.4|37423.13|37423.13|37430.4|37430.4|37423.13|37423.13|0
1605800320000|2020-11-19 15:38:40|37424.47|37424.47|37417.2|37417.2|37424.47|37424.47|37417.2|37417.2|0
1605800330000|2020-11-19 15:38:50|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|37408.58|37408.58|0
1605800340000|2020-11-19 15:39:00|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|0
1605800350000|2020-11-19 15:39:10|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|0
1605800360000|2020-11-19 15:39:20|37423.13|37423.13|37424.47|37424.47|37424.47|37424.47|37423.13|37423.13|0
1605800370000|2020-11-19 15:39:30|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|37423.13|0
1605800400000|2020-11-19 15:40:00|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|37415.86|0
1605800410000|2020-11-19 15:40:10|37425.81|37425.81|37427.15|37427.15|37427.15|37427.15|37425.81|37425.81|0
1605800480000|2020-11-19 15:41:20|37419.87|37419.87|37427.15|37427.15|37427.15|37427.15|37419.87|37419.87|0
1605800490000|2020-11-19 15:41:30|37424.47|37424.47|37424.47|37424.47|37424.47|37424.47|37424.47|37424.47|0
1605800510000|2020-11-19 15:41:50|37423.13|37423.13|37408.58|37408.58|37423.13|37423.13|37408.58|37408.58|0
1605800520000|2020-11-19 15:42:00|37407.24|37407.24|37407.24|37407.24|37407.24|37407.24|37407.24|37407.24|0
1605800530000|2020-11-19 15:42:10|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|0
1605800540000|2020-11-19 15:42:20|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|0
1605800560000|2020-11-19 15:42:40|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|0
1605800600000|2020-11-19 15:43:20|37406.16|37406.16|37413.43|37413.43|37413.43|37413.43|37406.16|37406.16|0
1605800630000|2020-11-19 15:43:50|37414.77|37414.77|37414.77|37414.77|37414.77|37414.77|37414.77|37414.77|0
1605800640000|2020-11-19 15:44:00|37422.04|37422.04|37420.7|37420.7|37422.04|37422.04|37420.7|37420.7|0
1605800650000|2020-11-19 15:44:10|37413.43|37413.43|37413.43|37413.43|37413.43|37413.43|37413.43|37413.43|0
1605800680000|2020-11-19 15:44:40|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|0
1605800700000|2020-11-19 15:45:00|37413.43|37413.43|37413.43|37413.43|37413.43|37413.43|37413.43|37413.43|0
1605800730000|2020-11-19 15:45:30|37420.7|37420.7|37420.7|37420.7|37420.7|37420.7|37420.7|37420.7|0
1605800750000|2020-11-19 15:45:50|37419.37|37419.37|37419.37|37419.37|37419.37|37419.37|37419.37|37419.37|0
1605800780000|2020-11-19 15:46:20|37418.03|37418.03|37416.69|37416.69|37418.03|37418.03|37416.69|37416.69|0
1605800800000|2020-11-19 15:46:40|37418.03|37418.03|37418.03|37418.03|37418.03|37418.03|37418.03|37418.03|0
1605800820000|2020-11-19 15:47:00|37421.66|37421.66|37421.66|37421.66|37421.66|37421.66|37421.66|37421.66|0
1605800830000|2020-11-19 15:47:10|37425.3|37425.3|37423|37423|37426.64|37426.64|37423|37423|0
1605800840000|2020-11-19 15:47:20|37426.64|37426.64|37419.37|37419.37|37426.64|37426.64|37419.37|37419.37|0
1605800870000|2020-11-19 15:47:50|37418.03|37418.03|37418.03|37418.03|37418.03|37418.03|37418.03|37418.03|0
1605800880000|2020-11-19 15:48:00|37416.69|37416.69|37416.69|37416.69|37416.69|37416.69|37416.69|37416.69|0
1605800900000|2020-11-19 15:48:20|37423.96|37423.96|37431.24|37431.24|37431.24|37431.24|37423.96|37423.96|0
1605800910000|2020-11-19 15:48:30|37423.96|37423.96|37418.99|37418.99|37423.96|37423.96|37418.99|37418.99|0
1605800920000|2020-11-19 15:48:40|37422.62|37422.62|37422.62|37422.62|37422.62|37422.62|37422.62|37422.62|0
1605800930000|2020-11-19 15:48:50|37429.9|37429.9|37429.9|37429.9|37429.9|37429.9|37429.9|37429.9|0
1605800940000|2020-11-19 15:49:00|37428.56|37428.56|37427.22|37427.22|37428.56|37428.56|37425.88|37425.88|0
1605800950000|2020-11-19 15:49:10|37428.56|37428.56|37428.56|37428.56|37428.56|37428.56|37428.56|37428.56|0
1605800980000|2020-11-19 15:49:40|37432.2|37432.2|37432.2|37432.2|37432.2|37432.2|37432.2|37432.2|0
1605800990000|2020-11-19 15:49:50|37435.83|37435.83|37437.17|37437.17|37437.17|37437.17|37435.83|37435.83|0
1605801000000|2020-11-19 15:50:00|37429.9|37429.9|37426.26|37426.26|37429.9|37429.9|37426.26|37426.26|0
1605801010000|2020-11-19 15:50:10|37429.9|37429.9|37422.62|37422.62|37429.9|37429.9|37418.99|37418.99|0
1605801020000|2020-11-19 15:50:20|37418.99|37418.99|37418.99|37418.99|37422.62|37422.62|37418.99|37418.99|0
1605801030000|2020-11-19 15:50:30|37422.62|37422.62|37426.26|37426.26|37426.26|37426.26|37422.62|37422.62|0
1605801040000|2020-11-19 15:50:40|37427.6|37427.6|37431.24|37431.24|37431.24|37431.24|37427.6|37427.6|0
1605801050000|2020-11-19 15:50:50|37429.9|37429.9|37432.58|37432.58|37432.58|37432.58|37429.9|37429.9|0
1605801060000|2020-11-19 15:51:00|37433.91|37433.91|37433.91|37433.91|37433.91|37433.91|37433.91|37433.91|0
1605801070000|2020-11-19 15:51:10|37435.25|37435.25|37435.25|37435.25|37435.25|37435.25|37435.25|37435.25|0
1605801080000|2020-11-19 15:51:20|37433.91|37433.91|37433.91|37433.91|37433.91|37433.91|37433.91|37433.91|0
1605801100000|2020-11-19 15:51:40|37441.19|37441.19|37441.19|37441.19|37441.19|37441.19|37441.19|37441.19|0
1605801110000|2020-11-19 15:51:50|37438.51|37438.51|37429.9|37429.9|37438.51|37438.51|37429.9|37429.9|0
1605801120000|2020-11-19 15:52:00|37422.62|37422.62|37422.62|37422.62|37422.62|37422.62|37415.35|37415.35|0
1605801130000|2020-11-19 15:52:10|37415.35|37415.35|37415.35|37415.35|37415.35|37415.35|37415.35|37415.35|0
1605801150000|2020-11-19 15:52:30|37414.01|37414.01|37414.01|37414.01|37414.01|37414.01|37414.01|37414.01|0
1605801160000|2020-11-19 15:52:40|37412.67|37412.67|37423.18|37423.18|37423.18|37423.18|37411.33|37411.33|0
1605801180000|2020-11-19 15:53:00|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37414.57|37414.57|0
1605801210000|2020-11-19 15:53:30|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|0
1605801260000|2020-11-19 15:54:20|37424.52|37424.52|37424.52|37424.52|37424.52|37424.52|37424.52|37424.52|0
1605801290000|2020-11-19 15:54:50|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|0
1605801310000|2020-11-19 15:55:10|37415.91|37415.91|37414.57|37414.57|37415.91|37415.91|37414.57|37414.57|0
1605801320000|2020-11-19 15:55:20|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|0
1605801350000|2020-11-19 15:55:50|37417.25|37417.25|37424.52|37424.52|37424.52|37424.52|37417.25|37417.25|0
1605801360000|2020-11-19 15:56:00|37425.86|37425.86|37425.86|37425.86|37425.86|37425.86|37425.86|37425.86|0
1605801370000|2020-11-19 15:56:10|37427.2|37427.2|37427.2|37427.2|37427.2|37427.2|37427.2|37427.2|0
1605801390000|2020-11-19 15:56:30|37425.86|37425.86|37418.59|37418.59|37425.86|37425.86|37418.59|37418.59|0
1605801420000|2020-11-19 15:57:00|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|37417.25|0
1605801470000|2020-11-19 15:57:50|37415.91|37415.91|37411.89|37411.89|37415.91|37415.91|37411.89|37411.89|0
1605801480000|2020-11-19 15:58:00|37414.57|37414.57|37421.84|37421.84|37421.84|37421.84|37414.57|37414.57|0
1605801490000|2020-11-19 15:58:10|37429.12|37429.12|37429.12|37429.12|37436.39|37436.39|37429.12|37429.12|0
1605801510000|2020-11-19 15:58:30|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|0
1605801520000|2020-11-19 15:58:40|37423.18|37423.18|37423.18|37423.18|37423.18|37423.18|37423.18|37423.18|0
1605801530000|2020-11-19 15:58:50|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|0
1605801570000|2020-11-19 15:59:30|37414.57|37414.57|37420.5|37420.5|37421.84|37421.84|37414.57|37414.57|0
1605801580000|2020-11-19 15:59:40|37419.17|37419.17|37419.17|37419.17|37419.17|37419.17|37419.17|37419.17|0
1605801600000|2020-11-19 16:00:00|37411.89|37411.89|37414.57|37414.57|37414.57|37414.57|37411.89|37411.89|0
1605801630000|2020-11-19 16:00:30|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|0
1605801660000|2020-11-19 16:01:00|37414.57|37414.57|37414.57|37414.57|37414.57|37414.57|37414.57|37414.57|0
1605801670000|2020-11-19 16:01:10|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|0
1605801700000|2020-11-19 16:01:40|37414.57|37414.57|37414.57|37414.57|37414.57|37414.57|37414.57|37414.57|0
1605801730000|2020-11-19 16:02:10|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|37415.91|0
1605801740000|2020-11-19 16:02:20|37423.18|37423.18|37430.46|37430.46|37430.46|37430.46|37423.18|37423.18|0
1605801760000|2020-11-19 16:02:40|37431.79|37431.79|37430.46|37430.46|37431.79|37431.79|37430.46|37430.46|0
1605801820000|2020-11-19 16:03:40|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|37421.84|0
1605801850000|2020-11-19 16:04:10|37423.18|37423.18|37421.84|37421.84|37423.18|37423.18|37421.84|37421.84|0
1605801900000|2020-11-19 16:05:00|37420.5|37420.5|37420.5|37420.5|37420.5|37420.5|37420.5|37420.5|0
1605801920000|2020-11-19 16:05:20|37427.78|37427.78|37435.05|37435.05|37435.05|37435.05|37427.78|37427.78|0
1605801930000|2020-11-19 16:05:30|37436.39|37436.39|37450.94|37450.94|37450.94|37450.94|37436.39|37436.39|0
1605801980000|2020-11-19 16:06:20|37449.6|37449.6|37449.6|37449.6|37449.6|37449.6|37449.6|37449.6|0
1605801990000|2020-11-19 16:06:30|37448.26|37448.26|37448.26|37448.26|37448.26|37448.26|37448.26|37448.26|0
1605802000000|2020-11-19 16:06:40|37449.6|37449.6|37450.94|37450.94|37450.94|37450.94|37449.6|37449.6|0
1605802020000|2020-11-19 16:07:00|37458.21|37458.21|37458.21|37458.21|37458.21|37458.21|37458.21|37458.21|0
1605802040000|2020-11-19 16:07:20|37459.55|37459.55|37459.55|37459.55|37459.55|37459.55|37459.55|37459.55|0
1605802060000|2020-11-19 16:07:40|37466.82|37466.82|37459.55|37459.55|37466.82|37466.82|37459.55|37459.55|0
1605802080000|2020-11-19 16:08:00|37458.21|37458.21|37458.21|37458.21|37458.21|37458.21|37458.21|37458.21|0
1605802110000|2020-11-19 16:08:30|37456.87|37456.87|37446.92|37446.92|37456.87|37456.87|37446.92|37446.92|0
1605802120000|2020-11-19 16:08:40|37445.58|37445.58|37445.58|37445.58|37445.58|37445.58|37445.58|37445.58|0
1605802140000|2020-11-19 16:09:00|37452.86|37452.86|37452.86|37452.86|37452.86|37452.86|37452.86|37452.86|0
1605802170000|2020-11-19 16:09:30|37460.13|37460.13|37467.41|37467.41|37467.41|37467.41|37460.13|37460.13|0
1605802190000|2020-11-19 16:09:50|37474.68|37474.68|37474.68|37474.68|37474.68|37474.68|37474.68|37474.68|0
1605802200000|2020-11-19 16:10:00|37476.02|37476.02|37474.68|37474.68|37476.02|37476.02|37468.74|37468.74|0
1605802220000|2020-11-19 16:10:20|37476.02|37476.02|37476.02|37476.02|37476.02|37476.02|37476.02|37476.02|0
1605802230000|2020-11-19 16:10:30|37483.29|37483.29|37484.63|37484.63|37484.63|37484.63|37483.29|37483.29|0
1605802240000|2020-11-19 16:10:40|37491.9|37491.9|37491.9|37491.9|37491.9|37491.9|37491.9|37491.9|0
1605802250000|2020-11-19 16:10:50|37490.57|37490.57|37484.63|37484.63|37490.57|37490.57|37483.29|37483.29|0
1605802260000|2020-11-19 16:11:00|37487.31|37487.31|37487.31|37487.31|37487.31|37487.31|37487.31|37487.31|0
1605802280000|2020-11-19 16:11:20|37489.99|37489.99|37489.99|37489.99|37489.99|37489.99|37489.99|37489.99|0
1605802300000|2020-11-19 16:11:40|37491.32|37491.32|37504.53|37504.53|37504.53|37504.53|37489.99|37489.99|0
1605802310000|2020-11-19 16:11:50|37505.87|37505.87|37505.87|37505.87|37505.87|37505.87|37505.87|37505.87|0
1605802320000|2020-11-19 16:12:00|37498.6|37498.6|37491.32|37491.32|37498.6|37498.6|37489.99|37489.99|0
1605802340000|2020-11-19 16:12:20|37498.6|37498.6|37498.6|37498.6|37498.6|37498.6|37498.6|37498.6|0
1605802390000|2020-11-19 16:13:10|37497.26|37497.26|37498.6|37498.6|37498.6|37498.6|37497.26|37497.26|0
1605802420000|2020-11-19 16:13:40|37491.32|37491.32|37492.66|37492.66|37492.66|37492.66|37491.32|37491.32|0
1605802430000|2020-11-19 16:13:50|37491.32|37491.32|37491.32|37491.32|37491.32|37491.32|37491.32|37491.32|0
1605802440000|2020-11-19 16:14:00|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|0
1605802460000|2020-11-19 16:14:20|37491.32|37491.32|37494.96|37494.96|37494.96|37494.96|37491.32|37491.32|0
1605802470000|2020-11-19 16:14:30|37496.3|37496.3|37492.66|37492.66|37496.3|37496.3|37492.66|37492.66|0
1605802480000|2020-11-19 16:14:40|37489.99|37489.99|37489.99|37489.99|37489.99|37489.99|37489.99|37489.99|0
1605802500000|2020-11-19 16:15:00|37493.62|37493.62|37494.96|37494.96|37494.96|37494.96|37493.62|37493.62|0
1605802510000|2020-11-19 16:15:10|37491.32|37491.32|37489.99|37489.99|37491.32|37491.32|37489.99|37489.99|0
1605802520000|2020-11-19 16:15:20|37497.26|37497.26|37492.28|37492.28|37497.26|37497.26|37492.28|37492.28|0
1605802540000|2020-11-19 16:15:40|37488.65|37488.65|37488.65|37488.65|37488.65|37488.65|37488.65|37488.65|0
1605802550000|2020-11-19 16:15:50|37491.32|37491.32|37491.32|37491.32|37491.32|37491.32|37491.32|37491.32|0
1605802580000|2020-11-19 16:16:20|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|0
1605802590000|2020-11-19 16:16:30|37476.78|37476.78|37484.05|37484.05|37484.05|37484.05|37476.78|37476.78|0
1605802610000|2020-11-19 16:16:50|37476.78|37476.78|37476.78|37476.78|37476.78|37476.78|37476.78|37476.78|0
1605802630000|2020-11-19 16:17:10|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|0
1605802640000|2020-11-19 16:17:20|37482.71|37482.71|37482.71|37482.71|37482.71|37482.71|37482.71|37482.71|0
1605802650000|2020-11-19 16:17:30|37481.37|37481.37|37481.37|37481.37|37481.37|37481.37|37481.37|37481.37|0
1605802660000|2020-11-19 16:17:40|37474.1|37474.1|37474.1|37474.1|37474.1|37474.1|37474.1|37474.1|0
1605802680000|2020-11-19 16:18:00|37476.78|37476.78|37476.78|37476.78|37476.78|37476.78|37476.78|37476.78|0
1605802690000|2020-11-19 16:18:10|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|0
1605802710000|2020-11-19 16:18:30|37484.18|37484.18|37484.18|37484.18|37484.18|37484.18|37484.18|37484.18|0
1605802740000|2020-11-19 16:19:00|37482.84|37482.84|37482.84|37482.84|37482.84|37482.84|37482.84|37482.84|0
1605802760000|2020-11-19 16:19:20|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|37484.05|0
1605802770000|2020-11-19 16:19:30|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|0
1605802780000|2020-11-19 16:19:40|37492.66|37492.66|37492.66|37492.66|37492.66|37492.66|37492.66|37492.66|0
1605802790000|2020-11-19 16:19:50|37491.32|37491.32|37492.66|37492.66|37492.66|37492.66|37491.32|37491.32|0
1605802810000|2020-11-19 16:20:10|37478.11|37478.11|37478.11|37478.11|37478.11|37478.11|37478.11|37478.11|0
1605802820000|2020-11-19 16:20:20|37479.45|37479.45|37478.11|37478.11|37479.45|37479.45|37478.11|37478.11|0
1605802830000|2020-11-19 16:20:30|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|37485.39|0
1605802840000|2020-11-19 16:20:40|37470.84|37470.84|37464.91|37464.91|37472.18|37472.18|37464.91|37464.91|0
1605802850000|2020-11-19 16:20:50|37472.18|37472.18|37478.2|37478.2|37478.83|37478.83|37471.55|37471.55|0
1605802860000|2020-11-19 16:21:00|37470.92|37470.92|37470.92|37470.92|37470.92|37470.92|37470.92|37470.92|0
1605802870000|2020-11-19 16:21:10|37472.18|37472.18|37472.18|37472.18|37472.18|37472.18|37472.18|37472.18|0
1605802890000|2020-11-19 16:21:30|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|0
1605802900000|2020-11-19 16:21:40|37486.73|37486.73|37494|37494|37495.34|37495.34|37486.73|37486.73|0
1605802910000|2020-11-19 16:21:50|37493.37|37493.37|37493.37|37493.37|37493.37|37493.37|37493.37|37493.37|0
1605802940000|2020-11-19 16:22:20|37500.65|37500.65|37507.92|37507.92|37507.92|37507.92|37500.65|37500.65|0
1605802950000|2020-11-19 16:22:30|37508.33|37508.33|37509.66|37509.66|37509.66|37509.66|37508.33|37508.33|0
1605802960000|2020-11-19 16:22:40|37508.33|37508.33|37508.33|37508.33|37508.33|37508.33|37508.33|37508.33|0
1605802970000|2020-11-19 16:22:50|37509.66|37509.66|37510.29|37510.29|37510.29|37510.29|37509.66|37509.66|0
1605802990000|2020-11-19 16:23:10|37503.02|37503.02|37503.02|37503.02|37503.02|37503.02|37503.02|37503.02|0
1605803010000|2020-11-19 16:23:30|37510.29|37510.29|37510.29|37510.29|37510.29|37510.29|37510.29|37510.29|0
1605803020000|2020-11-19 16:23:40|37511.63|37511.63|37511.63|37511.63|37511.63|37511.63|37511.63|37511.63|0
1605803040000|2020-11-19 16:24:00|37512.97|37512.97|37514.31|37514.31|37514.31|37514.31|37512.97|37512.97|0
1605803060000|2020-11-19 16:24:20|37512.97|37512.97|37511.71|37511.71|37512.97|37512.97|37511.71|37511.71|0
1605803080000|2020-11-19 16:24:40|37513.05|37513.05|37513.05|37513.05|37513.05|37513.05|37505.78|37505.78|0
1605803090000|2020-11-19 16:24:50|37520.33|37520.33|37509.04|37509.04|37520.33|37520.33|37509.04|37509.04|0
1605803100000|2020-11-19 16:25:00|37516.31|37516.31|37516.31|37516.31|37516.31|37516.31|37516.31|37516.31|0
1605803120000|2020-11-19 16:25:20|37514.97|37514.97|37514.97|37514.97|37522.24|37522.24|37514.97|37514.97|0
1605803130000|2020-11-19 16:25:30|37513.35|37513.35|37514.69|37514.69|37514.69|37514.69|37513.35|37513.35|0
1605803150000|2020-11-19 16:25:50|37521.97|37521.97|37521.97|37521.97|37521.97|37521.97|37521.97|37521.97|0
1605803160000|2020-11-19 16:26:00|37514.69|37514.69|37507.42|37507.42|37514.69|37514.69|37507.42|37507.42|0
1605803170000|2020-11-19 16:26:10|37506.79|37506.79|37506.16|37506.16|37506.79|37506.79|37506.16|37506.16|0
1605803180000|2020-11-19 16:26:20|37513.44|37513.44|37506.16|37506.16|37513.44|37513.44|37506.16|37506.16|0
1605803190000|2020-11-19 16:26:30|37504.82|37504.82|37504.82|37504.82|37506.16|37506.16|37504.82|37504.82|0
1605803200000|2020-11-19 16:26:40|37512.1|37512.1|37512.1|37512.1|37512.1|37512.1|37512.1|37512.1|0
1605803220000|2020-11-19 16:27:00|37511.47|37511.47|37512.1|37512.1|37512.1|37512.1|37511.47|37511.47|0
1605803230000|2020-11-19 16:27:10|37513.44|37513.44|37529.32|37529.32|37529.32|37529.32|37513.44|37513.44|0
1605803240000|2020-11-19 16:27:20|37528.69|37528.69|37528.69|37528.69|37528.69|37528.69|37528.69|37528.69|0
1605803250000|2020-11-19 16:27:30|37527.36|37527.36|37530.03|37530.03|37530.03|37530.03|37527.36|37527.36|0
1605803260000|2020-11-19 16:27:40|37522.76|37522.76|37522.76|37522.76|37522.76|37522.76|37522.76|37522.76|0
1605803270000|2020-11-19 16:27:50|37524.1|37524.1|37531.37|37531.37|37532.71|37532.71|37524.1|37524.1|0
1605803280000|2020-11-19 16:28:00|37530.03|37530.03|37528.69|37528.69|37530.66|37530.66|37528.69|37528.69|0
1605803290000|2020-11-19 16:28:10|37527.36|37527.36|37523.42|37523.42|37527.36|37527.36|37523.42|37523.42|0
1605803300000|2020-11-19 16:28:20|37508.87|37508.87|37507.62|37507.62|37508.87|37508.87|37507.62|37507.62|0
1605803310000|2020-11-19 16:28:30|37516.23|37516.23|37515.6|37515.6|37516.23|37516.23|37515.6|37515.6|0
1605803320000|2020-11-19 16:28:40|37514.26|37514.26|37499.41|37499.41|37515.3|37515.3|37499.41|37499.41|0
1605803330000|2020-11-19 16:28:50|37506.68|37506.68|37499.81|37499.81|37508.43|37508.43|37499.81|37499.81|0
1605803340000|2020-11-19 16:29:00|37501.15|37501.15|37509.77|37509.77|37509.77|37509.77|37500.52|37500.52|0
1605803350000|2020-11-19 16:29:10|37509.14|37509.14|37509.14|37509.14|37509.14|37509.14|37509.14|37509.14|0
1605803360000|2020-11-19 16:29:20|37509.95|37509.95|37510.57|37510.57|37510.57|37510.57|37509.95|37509.95|0
1605803370000|2020-11-19 16:29:30|37511.91|37511.91|37501.33|37501.33|37519.19|37519.19|37501.33|37501.33|0
1605803380000|2020-11-19 16:29:40|37500.71|37500.71|37496.69|37496.69|37500.71|37500.71|37496.69|37496.69|0
1605803390000|2020-11-19 16:29:50|37489.42|37489.42|37465.45|37465.45|37489.42|37489.42|37465.45|37465.45|0
1605860100000|2020-11-20 08:15:00|37449.75|37449.75|37457.02|37457.02|37457.02|37457.02|37449.75|37449.75|0
1605860130000|2020-11-20 08:15:30|37449.75|37449.75|37449.75|37449.75|37449.75|37449.75|37449.75|37449.75|0
1605860140000|2020-11-20 08:15:40|37442.48|37442.48|37442.48|37442.48|37442.48|37442.48|37442.48|37442.48|0
1605860150000|2020-11-20 08:15:50|37464.3|37464.3|37465.06|37465.06|37468.31|37468.31|37461.04|37461.04|0
1605860160000|2020-11-20 08:16:00|37472.33|37472.33|37472.33|37472.33|37472.33|37472.33|37472.33|37472.33|0
1605860190000|2020-11-20 08:16:30|37465.06|37465.06|37465.06|37465.06|37465.06|37465.06|37465.06|37465.06|0
1605860200000|2020-11-20 08:16:40|37472.33|37472.33|37472.33|37472.33|37472.33|37472.33|37472.33|37472.33|0
1605860220000|2020-11-20 08:17:00|37468.69|37468.69|37476.35|37476.35|37477.68|37477.68|37468.69|37468.69|0
1605860230000|2020-11-20 08:17:10|37469.07|37469.07|37469.07|37469.07|37469.07|37469.07|37469.07|37469.07|0
1605860240000|2020-11-20 08:17:20|37476.35|37476.35|37461.8|37461.8|37476.35|37476.35|37461.8|37461.8|0
1605860250000|2020-11-20 08:17:30|37454.52|37454.52|37454.52|37454.52|37454.52|37454.52|37454.52|37454.52|0
1605860280000|2020-11-20 08:18:00|37461.8|37461.8|37480.94|37480.94|37483.62|37483.62|37461.8|37461.8|0
1605860290000|2020-11-20 08:18:10|37488.22|37488.22|37480.94|37480.94|37488.22|37488.22|37480.94|37480.94|0
1605860310000|2020-11-20 08:18:30|37473.67|37473.67|37473.67|37473.67|37473.67|37473.67|37473.67|37473.67|0
1605860320000|2020-11-20 08:18:40|37466.39|37466.39|37466.39|37466.39|37466.39|37466.39|37466.39|37466.39|0
1605860330000|2020-11-20 08:18:50|37473.67|37473.67|37466.39|37466.39|37473.67|37473.67|37466.39|37466.39|0
1605860340000|2020-11-20 08:19:00|37470.03|37470.03|37470.03|37470.03|37470.03|37470.03|37470.03|37470.03|0
1605860380000|2020-11-20 08:19:40|37466.39|37466.39|37459.12|37459.12|37466.39|37466.39|37459.12|37459.12|0
1605860390000|2020-11-20 08:19:50|37451.85|37451.85|37451.85|37451.85|37451.85|37451.85|37451.85|37451.85|0
1605860400000|2020-11-20 08:20:00|37459.12|37459.12|37459.12|37459.12|37459.12|37459.12|37459.12|37459.12|0
1605860410000|2020-11-20 08:20:10|37451.85|37451.85|37454.52|37454.52|37454.52|37454.52|37451.85|37451.85|0
1605860420000|2020-11-20 08:20:20|37457.2|37457.2|37464.48|37464.48|37464.48|37464.48|37457.2|37457.2|0
1605860440000|2020-11-20 08:20:40|37460.46|37460.46|37460.46|37460.46|37460.46|37460.46|37460.46|37460.46|0
1605860460000|2020-11-20 08:21:00|37459.12|37459.12|37459.12|37459.12|37459.12|37459.12|37459.12|37459.12|0
1605860470000|2020-11-20 08:21:10|37456.44|37456.44|37462.38|37462.38|37462.38|37462.38|37455.1|37455.1|0
1605860480000|2020-11-20 08:21:20|37455.1|37455.1|37455.1|37455.1|37455.1|37455.1|37455.1|37455.1|0
1605860500000|2020-11-20 08:21:40|37462.38|37462.38|37462.38|37462.38|37462.38|37462.38|37462.38|37462.38|0
1605860510000|2020-11-20 08:21:50|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|0
1605860530000|2020-11-20 08:22:10|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|0
1605860540000|2020-11-20 08:22:20|37478.26|37478.26|37478.26|37478.26|37478.26|37478.26|37478.26|37478.26|0
1605860550000|2020-11-20 08:22:30|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|0
1605860580000|2020-11-20 08:23:00|37467.35|37467.35|37470.99|37470.99|37470.99|37470.99|37467.35|37467.35|0
1605860590000|2020-11-20 08:23:10|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|0
1605860610000|2020-11-20 08:23:30|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|0
1605860620000|2020-11-20 08:23:40|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|37463.72|0
1605860640000|2020-11-20 08:24:00|37456.44|37456.44|37441.9|37441.9|37456.44|37456.44|37441.9|37441.9|0
1605860660000|2020-11-20 08:24:20|37449.17|37449.17|37449.17|37449.17|37449.17|37449.17|37449.17|37449.17|0
1605860670000|2020-11-20 08:24:30|37456.44|37456.44|37463.72|37463.72|37463.72|37463.72|37456.44|37456.44|0
1605860680000|2020-11-20 08:24:40|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|37470.99|0
1605860690000|2020-11-20 08:24:50|37456.44|37456.44|37456.44|37456.44|37456.44|37456.44|37456.44|37456.44|0
1605860710000|2020-11-20 08:25:10|37465.81|37465.81|37464.48|37464.48|37465.81|37465.81|37464.48|37464.48|0
1605860730000|2020-11-20 08:25:30|37461.8|37461.8|37461.8|37461.8|37461.8|37461.8|37461.8|37461.8|0
1605860740000|2020-11-20 08:25:40|37460.46|37460.46|37460.46|37460.46|37460.46|37460.46|37460.46|37460.46|0
1605860770000|2020-11-20 08:26:10|37467.73|37467.73|37460.46|37460.46|37467.73|37467.73|37453.19|37453.19|0
1605860780000|2020-11-20 08:26:20|37467.73|37467.73|37467.73|37467.73|37467.73|37467.73|37467.73|37467.73|0
1605860790000|2020-11-20 08:26:30|37475.01|37475.01|37475.01|37475.01|37475.01|37475.01|37475.01|37475.01|0
1605860810000|2020-11-20 08:26:50|37471.37|37471.37|37467.73|37467.73|37471.37|37471.37|37467.73|37467.73|0
1605860880000|2020-11-20 08:28:00|37462.48|37462.48|37447.93|37447.93|37462.48|37462.48|37447.93|37447.93|0
1605860890000|2020-11-20 08:28:10|37448.56|37448.56|37447.93|37447.93|37448.56|37448.56|37447.93|37447.93|0
1605860910000|2020-11-20 08:28:30|37440.65|37440.65|37447.93|37447.93|37447.93|37447.93|37440.65|37440.65|0
1605860920000|2020-11-20 08:28:40|37450.61|37450.61|37450.61|37450.61|37450.61|37450.61|37450.61|37450.61|0
1605860930000|2020-11-20 08:28:50|37449.27|37449.27|37447.93|37447.93|37449.27|37449.27|37447.93|37447.93|0
1605860940000|2020-11-20 08:29:00|37447.3|37447.3|37447.3|37447.3|37447.3|37447.3|37447.3|37447.3|0
1605860950000|2020-11-20 08:29:10|37454.57|37454.57|37454.57|37454.57|37454.57|37454.57|37454.57|37454.57|0
1605860990000|2020-11-20 08:29:50|37452.55|37452.55|37452.55|37452.55|37452.55|37452.55|37452.55|37452.55|0
1605861060000|2020-11-20 08:31:00|37459.83|37459.83|37467.1|37467.1|37467.1|37467.1|37459.83|37459.83|0
1605861080000|2020-11-20 08:31:20|37472.45|37472.45|37473.79|37473.79|37475.13|37475.13|37472.45|37472.45|0
1605861090000|2020-11-20 08:31:30|37466.52|37466.52|37466.52|37466.52|37466.52|37466.52|37466.52|37466.52|0
1605861140000|2020-11-20 08:32:20|37470.16|37470.16|37470.16|37470.16|37472.83|37472.83|37470.16|37470.16|0
1605861160000|2020-11-20 08:32:40|37481.07|37481.07|37481.07|37481.07|37481.07|37481.07|37481.07|37481.07|0
1605861170000|2020-11-20 08:32:50|37483.74|37483.74|37477.05|37477.05|37483.74|37483.74|37475.71|37475.71|0
1605861180000|2020-11-20 08:33:00|37475.71|37475.71|37458.49|37458.49|37475.71|37475.71|37458.49|37458.49|0
1605861190000|2020-11-20 08:33:10|37459.83|37459.83|37453.89|37453.89|37459.83|37459.83|37452.55|37452.55|0
1605861220000|2020-11-20 08:33:40|37446.62|37446.62|37449.45|37449.45|37449.45|37449.45|37446.62|37446.62|0
1605861230000|2020-11-20 08:33:50|37452.28|37452.28|37453.09|37453.09|37453.09|37453.09|37452.28|37452.28|0
1605861240000|2020-11-20 08:34:00|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|0
1605861270000|2020-11-20 08:34:30|37449.83|37449.83|37449.83|37449.83|37449.83|37449.83|37449.83|37449.83|0
1605861300000|2020-11-20 08:35:00|37457.1|37457.1|37471.65|37471.65|37471.65|37471.65|37457.1|37457.1|0
1605861310000|2020-11-20 08:35:10|37464.38|37464.38|37457.1|37457.1|37464.38|37464.38|37457.1|37457.1|0
1605861320000|2020-11-20 08:35:20|37457.73|37457.73|37457.73|37457.73|37457.73|37457.73|37457.73|37457.73|0
1605861330000|2020-11-20 08:35:30|37455.05|37455.05|37447.78|37447.78|37455.05|37455.05|37447.78|37447.78|0
1605861360000|2020-11-20 08:36:00|37455.05|37455.05|37456.39|37456.39|37456.39|37456.39|37455.05|37455.05|0
1605861380000|2020-11-20 08:36:20|37455.05|37455.05|37455.05|37455.05|37455.05|37455.05|37455.05|37455.05|0
1605861410000|2020-11-20 08:36:50|37453.72|37453.72|37456.39|37456.39|37456.39|37456.39|37453.72|37453.72|0
1605861430000|2020-11-20 08:37:10|37463.67|37463.67|37463.67|37463.67|37463.67|37463.67|37463.67|37463.67|0
1605861440000|2020-11-20 08:37:20|37456.39|37456.39|37456.39|37456.39|37456.39|37456.39|37456.39|37456.39|0
1605861450000|2020-11-20 08:37:30|37463.67|37463.67|37463.67|37463.67|37463.67|37463.67|37463.67|37463.67|0
1605861470000|2020-11-20 08:37:50|37463.26|37463.26|37460.58|37460.58|37463.26|37463.26|37460.58|37460.58|0
1605861480000|2020-11-20 08:38:00|37453.31|37453.31|37453.31|37453.31|37453.31|37453.31|37453.31|37453.31|0
1605861510000|2020-11-20 08:38:30|37446.04|37446.04|37449.3|37449.3|37453.31|37453.31|37446.04|37446.04|0
1605861530000|2020-11-20 08:38:50|37443.94|37443.94|37443.94|37443.94|37443.94|37443.94|37443.94|37443.94|0
1605861540000|2020-11-20 08:39:00|37445.28|37445.28|37459.83|37459.83|37459.83|37459.83|37445.28|37445.28|0
1605861550000|2020-11-20 08:39:10|37452.55|37452.55|37452.55|37452.55|37452.55|37452.55|37452.55|37452.55|0
1605861560000|2020-11-20 08:39:20|37456.57|37456.57|37461.17|37461.17|37461.17|37461.17|37453.89|37453.89|0
1605861590000|2020-11-20 08:39:50|37463.84|37463.84|37463.84|37463.84|37463.84|37463.84|37463.84|37463.84|0
1605861600000|2020-11-20 08:40:00|37471.12|37471.12|37471.12|37471.12|37471.12|37471.12|37471.12|37471.12|0
1605861610000|2020-11-20 08:40:10|37463.84|37463.84|37463.84|37463.84|37463.84|37463.84|37463.84|37463.84|0
1605861680000|2020-11-20 08:41:20|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|0
1605861690000|2020-11-20 08:41:30|37472.46|37472.46|37465.18|37465.18|37472.46|37472.46|37465.18|37465.18|0
1605861730000|2020-11-20 08:42:10|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|0
1605861780000|2020-11-20 08:43:00|37461.92|37461.92|37469.2|37469.2|37469.2|37469.2|37461.92|37461.92|0
1605861790000|2020-11-20 08:43:10|37467.86|37467.86|37453.31|37453.31|37467.86|37467.86|37453.31|37453.31|0
1605861800000|2020-11-20 08:43:20|37446.04|37446.04|37446.04|37446.04|37446.04|37446.04|37446.04|37446.04|0
1605861820000|2020-11-20 08:43:40|37438.76|37438.76|37433.41|37433.41|37438.76|37438.76|37433.41|37433.41|0
1605861840000|2020-11-20 08:44:00|37426.13|37426.13|37426.13|37426.13|37426.13|37426.13|37426.13|37426.13|0
1605861850000|2020-11-20 08:44:10|37424.8|37424.8|37424.8|37424.8|37424.8|37424.8|37424.8|37424.8|0
1605861860000|2020-11-20 08:44:20|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|0
1605861890000|2020-11-20 08:44:50|37437.42|37437.42|37437.42|37437.42|37437.42|37437.42|37437.42|37437.42|0
1605861900000|2020-11-20 08:45:00|37438.76|37438.76|37446.04|37446.04|37446.04|37446.04|37438.76|37438.76|0
1605861910000|2020-11-20 08:45:10|37438.76|37438.76|37438.76|37438.76|37438.76|37438.76|37438.76|37438.76|0
1605861920000|2020-11-20 08:45:20|37436.09|37436.09|37436.09|37436.09|37436.09|37436.09|37436.09|37436.09|0
1605861960000|2020-11-20 08:46:00|37450.63|37450.63|37450.63|37450.63|37450.63|37450.63|37450.63|37450.63|0
1605861970000|2020-11-20 08:46:10|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|0
1605861980000|2020-11-20 08:46:20|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|0
1605861990000|2020-11-20 08:46:30|37450.63|37450.63|37450.63|37450.63|37450.63|37450.63|37450.63|37450.63|0
1605862000000|2020-11-20 08:46:40|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|37457.91|0
1605862010000|2020-11-20 08:46:50|37458.31|37458.31|37458.31|37458.31|37458.31|37458.31|37458.31|37458.31|0
1605862020000|2020-11-20 08:47:00|37452.96|37452.96|37452.96|37452.96|37452.96|37452.96|37452.96|37452.96|0
1605862050000|2020-11-20 08:47:30|37467.51|37467.51|37468.31|37468.31|37468.31|37468.31|37467.51|37467.51|0
1605862060000|2020-11-20 08:47:40|37464.3|37464.3|37464.3|37464.3|37464.3|37464.3|37464.3|37464.3|0
1605862070000|2020-11-20 08:47:50|37471.57|37471.57|37471.57|37471.57|37471.57|37471.57|37471.57|37471.57|0
1605862080000|2020-11-20 08:48:00|37467.56|37467.56|37468.89|37468.89|37468.89|37468.89|37467.56|37467.56|0
1605862090000|2020-11-20 08:48:10|37454.35|37454.35|37447.07|37447.07|37454.35|37454.35|37447.07|37447.07|0
1605862120000|2020-11-20 08:48:40|37453.77|37453.77|37451.09|37451.09|37453.77|37453.77|37451.09|37451.09|0
1605862130000|2020-11-20 08:48:50|37453.77|37453.77|37455.1|37455.1|37455.1|37455.1|37451.09|37451.09|0
1605862140000|2020-11-20 08:49:00|37451.09|37451.09|37449.75|37449.75|37451.09|37451.09|37449.75|37449.75|0
1605862150000|2020-11-20 08:49:10|37457.02|37457.02|37454.35|37454.35|37457.02|37457.02|37454.35|37454.35|0
1605862170000|2020-11-20 08:49:30|37450.33|37450.33|37447.65|37447.65|37450.33|37450.33|37447.65|37447.65|0
1605862180000|2020-11-20 08:49:40|37440.38|37440.38|37440.38|37440.38|37440.38|37440.38|37440.38|37440.38|0
1605862190000|2020-11-20 08:49:50|37437.7|37437.7|37437.7|37437.7|37437.7|37437.7|37437.7|37437.7|0
1605862200000|2020-11-20 08:50:00|37438.51|37438.51|37438.51|37438.51|37438.51|37438.51|37438.51|37438.51|0
1605862230000|2020-11-20 08:50:30|37445.79|37445.79|37445.79|37445.79|37445.79|37445.79|37445.79|37445.79|0
1605862270000|2020-11-20 08:51:10|37448.46|37448.46|37448.46|37448.46|37448.46|37448.46|37448.46|37448.46|0
1605862280000|2020-11-20 08:51:20|37445.79|37445.79|37452.1|37452.1|37455.74|37455.74|37445.79|37445.79|0
1605862300000|2020-11-20 08:51:40|37455.74|37455.74|37455.74|37455.74|37455.74|37455.74|37452.1|37452.1|0
1605862320000|2020-11-20 08:52:00|37448.46|37448.46|37448.46|37448.46|37448.46|37448.46|37448.46|37448.46|0
1605862390000|2020-11-20 08:53:10|37441.19|37441.19|37441.19|37441.19|37441.19|37441.19|37441.19|37441.19|0
1605862410000|2020-11-20 08:53:30|37433.91|37433.91|37426.64|37426.64|37433.91|37433.91|37426.64|37426.64|0
1605862430000|2020-11-20 08:53:50|37427.98|37427.98|37427.98|37427.98|37427.98|37427.98|37427.98|37427.98|0
1605862460000|2020-11-20 08:54:20|37420.71|37420.71|37425.3|37425.3|37426.64|37426.64|37419.37|37419.37|0
1605862470000|2020-11-20 08:54:30|37426.64|37426.64|37425.3|37425.3|37426.64|37426.64|37425.3|37425.3|0
1605862510000|2020-11-20 08:55:10|37410.75|37410.75|37410.75|37410.75|37410.75|37410.75|37410.75|37410.75|0
1605862530000|2020-11-20 08:55:30|37403.48|37403.48|37403.48|37403.48|37403.48|37403.48|37403.48|37403.48|0
1605862550000|2020-11-20 08:55:50|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|37404.82|0
1605862560000|2020-11-20 08:56:00|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|37412.09|0
1605862600000|2020-11-20 08:56:40|37411.47|37411.47|37410.21|37410.21|37411.47|37411.47|37410.21|37410.21|0
1605862610000|2020-11-20 08:56:50|37408.87|37408.87|37417.48|37417.48|37417.48|37417.48|37408.87|37408.87|0
1605862630000|2020-11-20 08:57:10|37405.61|37405.61|37405.61|37405.61|37405.61|37405.61|37405.61|37405.61|0
1605862640000|2020-11-20 08:57:20|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|0
1605862650000|2020-11-20 08:57:30|37401.02|37401.02|37408.29|37408.29|37408.29|37408.29|37401.02|37401.02|0
1605862660000|2020-11-20 08:57:40|37415.56|37415.56|37415.56|37415.56|37415.56|37415.56|37415.56|37415.56|0
1605862700000|2020-11-20 08:58:20|37410.21|37410.21|37410.21|37410.21|37410.21|37410.21|37410.21|37410.21|0
1605862710000|2020-11-20 08:58:30|37402.93|37402.93|37402.93|37402.93|37402.93|37402.93|37402.93|37402.93|0
1605862720000|2020-11-20 08:58:40|37395.66|37395.66|37395.66|37395.66|37395.66|37395.66|37395.66|37395.66|0
1605862730000|2020-11-20 08:58:50|37402.93|37402.93|37402.93|37402.93|37402.93|37402.93|37402.93|37402.93|0
1605862790000|2020-11-20 08:59:50|37424.76|37424.76|37417.48|37417.48|37424.76|37424.76|37417.48|37417.48|0
1605862890000|2020-11-20 09:01:30|37432.03|37432.03|37432.03|37432.03|37432.03|37432.03|37432.03|37432.03|0
1605862900000|2020-11-20 09:01:40|37439.3|37439.3|37443.32|37443.32|37443.32|37443.32|37439.3|37439.3|0
1605862910000|2020-11-20 09:01:50|37446.55|37446.55|37443.88|37443.88|37446.55|37446.55|37443.88|37443.88|0
1605862920000|2020-11-20 09:02:00|37429.33|37429.33|37429.33|37429.33|37429.33|37429.33|37429.33|37429.33|0
1605862940000|2020-11-20 09:02:20|37422.06|37422.06|37422.06|37422.06|37422.06|37422.06|37422.06|37422.06|0
1605862980000|2020-11-20 09:03:00|37419.38|37419.38|37422.52|37422.52|37422.52|37422.52|37419.38|37419.38|0
1605863050000|2020-11-20 09:04:10|37451.61|37451.61|37452.95|37452.95|37452.95|37452.95|37451.61|37451.61|0
1605863070000|2020-11-20 09:04:30|37454.29|37454.29|37454.29|37454.29|37454.29|37454.29|37454.29|37454.29|0
1605863100000|2020-11-20 09:05:00|37456.97|37456.97|37442.42|37442.42|37456.97|37456.97|37442.42|37442.42|0
1605863160000|2020-11-20 09:06:00|37435.15|37435.15|37435.15|37435.15|37435.15|37435.15|37435.15|37435.15|0
1605863190000|2020-11-20 09:06:30|37442.42|37442.42|37442.42|37442.42|37442.42|37442.42|37442.42|37442.42|0
1605863200000|2020-11-20 09:06:40|37435.15|37435.15|37435.15|37435.15|37435.15|37435.15|37435.15|37435.15|0
1605863210000|2020-11-20 09:06:50|37435.96|37435.96|37435.96|37435.96|37435.96|37435.96|37435.96|37435.96|0
1605863220000|2020-11-20 09:07:00|37433.28|37433.28|37430.6|37430.6|37433.28|37433.28|37430.6|37430.6|0
1605863250000|2020-11-20 09:07:30|37433.28|37433.28|37433.28|37433.28|37433.28|37433.28|37433.28|37433.28|0
1605863320000|2020-11-20 09:08:40|37434.62|37434.62|37441.89|37441.89|37441.89|37441.89|37434.62|37434.62|0
1605863330000|2020-11-20 09:08:50|37441.49|37441.49|37441.49|37441.49|37441.49|37441.49|37441.49|37441.49|0
1605863340000|2020-11-20 09:09:00|37443.1|37443.1|37443.1|37443.1|37443.1|37443.1|37443.1|37443.1|0
1605863360000|2020-11-20 09:09:20|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|0
1605863420000|2020-11-20 09:10:20|37437.45|37437.45|37438.7|37438.7|37438.7|37438.7|37437.45|37437.45|0
1605863450000|2020-11-20 09:10:50|37460.53|37460.53|37460.53|37460.53|37460.53|37460.53|37460.53|37460.53|0
1605863480000|2020-11-20 09:11:20|37463.2|37463.2|37448.66|37448.66|37463.2|37463.2|37448.66|37448.66|0
1605863520000|2020-11-20 09:12:00|37434.11|37434.11|37455.93|37455.93|37455.93|37455.93|37434.11|37434.11|0
1605863530000|2020-11-20 09:12:10|37463.2|37463.2|37463.2|37463.2|37463.2|37463.2|37463.2|37463.2|0
1605863570000|2020-11-20 09:12:50|37455.93|37455.93|37455.93|37455.93|37455.93|37455.93|37455.93|37455.93|0
1605863600000|2020-11-20 09:13:20|37453.25|37453.25|37450.58|37450.58|37453.25|37453.25|37450.58|37450.58|0
1605863680000|2020-11-20 09:14:40|37465.12|37465.12|37465.12|37465.12|37465.12|37465.12|37465.12|37465.12|0
1605863690000|2020-11-20 09:14:50|37457.85|37457.85|37457.85|37457.85|37457.85|37457.85|37457.85|37457.85|0
1605863710000|2020-11-20 09:15:10|37450.58|37450.58|37450.58|37450.58|37450.58|37450.58|37450.58|37450.58|0
1605863730000|2020-11-20 09:15:30|37447.9|37447.9|37447.9|37447.9|37447.9|37447.9|37447.9|37447.9|0
1605863780000|2020-11-20 09:16:20|37449.24|37449.24|37450.58|37450.58|37450.58|37450.58|37449.24|37449.24|0
1605863790000|2020-11-20 09:16:30|37443.3|37443.3|37450.58|37450.58|37450.58|37450.58|37443.3|37443.3|0
1605863810000|2020-11-20 09:16:50|37436.03|37436.03|37436.03|37436.03|37436.03|37436.03|37436.03|37436.03|0
1605863840000|2020-11-20 09:17:20|37428.75|37428.75|37414.21|37414.21|37428.75|37428.75|37414.21|37414.21|0
1605863900000|2020-11-20 09:18:20|37436.03|37436.03|37436.03|37436.03|37436.03|37436.03|37436.03|37436.03|0
1605863920000|2020-11-20 09:18:40|37433.35|37433.35|37440.62|37440.62|37440.62|37440.62|37433.35|37433.35|0
1605863950000|2020-11-20 09:19:10|37447.9|37447.9|37447.9|37447.9|37447.9|37447.9|37447.9|37447.9|0
1605863960000|2020-11-20 09:19:20|37446.56|37446.56|37446.56|37446.56|37446.56|37446.56|37446.56|37446.56|0
1605863970000|2020-11-20 09:19:30|37445.22|37445.22|37437.95|37437.95|37445.22|37445.22|37437.95|37437.95|0
1605863980000|2020-11-20 09:19:40|37435.27|37435.27|37435.27|37435.27|37435.27|37435.27|37435.27|37435.27|0
1605864000000|2020-11-20 09:20:00|37428|37428|37428|37428|37428|37428|37428|37428|0
1605864010000|2020-11-20 09:20:10|37420.72|37420.72|37419.38|37419.38|37420.72|37420.72|37419.38|37419.38|0
1605864080000|2020-11-20 09:21:20|37412.11|37412.11|37412.11|37412.11|37412.11|37412.11|37412.11|37412.11|0
1605864090000|2020-11-20 09:21:30|37404.84|37404.84|37404.84|37404.84|37404.84|37404.84|37404.84|37404.84|0
1605864130000|2020-11-20 09:22:10|37412.11|37412.11|37412.11|37412.11|37412.11|37412.11|37412.11|37412.11|0
1605864160000|2020-11-20 09:22:40|37410.09|37410.09|37409.68|37409.68|37410.49|37410.49|37406.04|37406.04|0
1605864200000|2020-11-20 09:23:20|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|0
1605864220000|2020-11-20 09:23:40|37391.12|37391.12|37391.12|37391.12|37391.12|37391.12|37391.12|37391.12|0
1605864230000|2020-11-20 09:23:50|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|0
1605864240000|2020-11-20 09:24:00|37396.47|37396.47|37396.47|37396.47|37396.47|37396.47|37396.47|37396.47|0
1605864250000|2020-11-20 09:24:10|37389.2|37389.2|37381.93|37381.93|37389.2|37389.2|37381.93|37381.93|0
1605864260000|2020-11-20 09:24:20|37389.2|37389.2|37389.2|37389.2|37389.2|37389.2|37389.2|37389.2|0
1605864290000|2020-11-20 09:24:50|37374.65|37374.65|37374.65|37374.65|37374.65|37374.65|37374.65|37374.65|0
1605864300000|2020-11-20 09:25:00|37375.99|37375.99|37375.99|37375.99|37375.99|37375.99|37375.99|37375.99|0
1605864320000|2020-11-20 09:25:20|37368.72|37368.72|37368.72|37368.72|37368.72|37368.72|37368.72|37368.72|0
1605864330000|2020-11-20 09:25:30|37361.44|37361.44|37361.44|37361.44|37361.44|37361.44|37361.44|37361.44|0
1605864340000|2020-11-20 09:25:40|37354.17|37354.17|37354.17|37354.17|37354.17|37354.17|37354.17|37354.17|0
1605864350000|2020-11-20 09:25:50|37361.44|37361.44|37352.83|37352.83|37361.44|37361.44|37352.83|37352.83|0
1605864360000|2020-11-20 09:26:00|37348.81|37348.81|37346.14|37346.14|37348.81|37348.81|37346.14|37346.14|0
1605864390000|2020-11-20 09:26:30|37338.86|37338.86|37338.86|37338.86|37338.86|37338.86|37338.86|37338.86|0
1605864400000|2020-11-20 09:26:40|37346.14|37346.14|37346.14|37346.14|37346.14|37346.14|37346.14|37346.14|0
1605864430000|2020-11-20 09:27:10|37353.41|37353.41|37360.69|37360.69|37360.69|37360.69|37353.41|37353.41|0
1605864460000|2020-11-20 09:27:40|37363.36|37363.36|37370.64|37370.64|37370.64|37370.64|37363.36|37363.36|0
1605864490000|2020-11-20 09:28:10|37373.31|37373.31|37381.93|37381.93|37381.93|37381.93|37373.31|37373.31|0
1605864500000|2020-11-20 09:28:20|37389.2|37389.2|37396.47|37396.47|37396.47|37396.47|37389.2|37389.2|0
1605864580000|2020-11-20 09:29:40|37409.1|37409.1|37416.38|37416.38|37416.38|37416.38|37409.1|37409.1|0
1605864590000|2020-11-20 09:29:50|37409.1|37409.1|37414.46|37414.46|37414.46|37414.46|37409.1|37409.1|0
1605864600000|2020-11-20 09:30:00|37431.68|37431.68|37438.96|37438.96|37438.96|37438.96|37431.68|37431.68|0
1605864610000|2020-11-20 09:30:10|37424.41|37424.41|37424.41|37424.41|37424.41|37424.41|37424.41|37424.41|0
1605864630000|2020-11-20 09:30:30|37419.05|37419.05|37404.51|37404.51|37419.05|37419.05|37404.51|37404.51|0
1605864660000|2020-11-20 09:31:00|37411.78|37411.78|37411.78|37411.78|37411.78|37411.78|37411.78|37411.78|0
1605864670000|2020-11-20 09:31:10|37404.51|37404.51|37404.51|37404.51|37404.51|37404.51|37404.51|37404.51|0
1605864710000|2020-11-20 09:31:50|37397.23|37397.23|37397.23|37397.23|37397.23|37397.23|37397.23|37397.23|0
1605864740000|2020-11-20 09:32:20|37404.51|37404.51|37401.83|37401.83|37404.51|37404.51|37401.83|37401.83|0
1605864770000|2020-11-20 09:32:50|37409.1|37409.1|37409.1|37409.1|37409.1|37409.1|37409.1|37409.1|0
1605864820000|2020-11-20 09:33:40|37416.38|37416.38|37416.38|37416.38|37416.38|37416.38|37416.38|37416.38|0
1605864850000|2020-11-20 09:34:10|37423.65|37423.65|37423.65|37423.65|37423.65|37423.65|37423.65|37423.65|0
1605864880000|2020-11-20 09:34:40|37416.38|37416.38|37416.38|37416.38|37416.38|37416.38|37416.38|37416.38|0
1605864910000|2020-11-20 09:35:10|37423.65|37423.65|37430.34|37430.34|37430.34|37430.34|37423.65|37423.65|0
1605864960000|2020-11-20 09:36:00|37415.8|37415.8|37415.8|37415.8|37415.8|37415.8|37415.8|37415.8|0
1605864970000|2020-11-20 09:36:10|37423.07|37423.07|37423.07|37423.07|37423.07|37423.07|37423.07|37423.07|0
1605864990000|2020-11-20 09:36:30|37415.8|37415.8|37415.8|37415.8|37415.8|37415.8|37415.8|37415.8|0
1605865000000|2020-11-20 09:36:40|37423.07|37423.07|37423.07|37423.07|37423.07|37423.07|37423.07|37423.07|0
1605865040000|2020-11-20 09:37:20|37424.41|37424.41|37424.41|37424.41|37424.41|37424.41|37424.41|37424.41|0
1605865130000|2020-11-20 09:38:50|37431.68|37431.68|37431.68|37431.68|37431.68|37431.68|37431.68|37431.68|0
1605865170000|2020-11-20 09:39:30|37438.96|37438.96|37438.96|37438.96|37438.96|37438.96|37438.96|37438.96|0
1605865200000|2020-11-20 09:40:00|37441.63|37441.63|37441.63|37441.63|37441.63|37441.63|37441.63|37441.63|0
1605865240000|2020-11-20 09:40:40|37448.91|37448.91|37448.91|37448.91|37448.91|37448.91|37448.91|37448.91|0
1605865320000|2020-11-20 09:42:00|37452.92|37452.92|37452.92|37452.92|37452.92|37452.92|37452.92|37452.92|0
1605865370000|2020-11-20 09:42:50|37454.26|37454.26|37454.26|37454.26|37454.26|37454.26|37454.26|37454.26|0
1605865390000|2020-11-20 09:43:10|37461.54|37461.54|37461.54|37461.54|37461.54|37461.54|37461.54|37461.54|0
1605865440000|2020-11-20 09:44:00|37468.81|37468.81|37468.81|37468.81|37468.81|37468.81|37468.81|37468.81|0
1605865460000|2020-11-20 09:44:20|37467.47|37467.47|37467.47|37467.47|37467.47|37467.47|37467.47|37467.47|0
1605865470000|2020-11-20 09:44:30|37460.2|37460.2|37460.2|37460.2|37460.2|37460.2|37460.2|37460.2|0
1605865480000|2020-11-20 09:44:40|37457.37|37457.37|37458.7|37458.7|37458.7|37458.7|37457.37|37457.37|0
1605865530000|2020-11-20 09:45:30|37465.98|37465.98|37465.98|37465.98|37465.98|37465.98|37465.98|37465.98|0
1605865550000|2020-11-20 09:45:50|37473.25|37473.25|37473.25|37473.25|37473.25|37473.25|37473.25|37473.25|0
1605865560000|2020-11-20 09:46:00|37458.7|37458.7|37458.7|37458.7|37458.7|37458.7|37458.7|37458.7|0
1605865590000|2020-11-20 09:46:30|37451.43|37451.43|37451.43|37451.43|37451.43|37451.43|37451.43|37451.43|0
1605865610000|2020-11-20 09:46:50|37450.09|37450.09|37450.09|37450.09|37450.09|37450.09|37450.09|37450.09|0
1605865620000|2020-11-20 09:47:00|37452.77|37452.77|37452.77|37452.77|37452.77|37452.77|37452.77|37452.77|0
1605865630000|2020-11-20 09:47:10|37460.04|37460.04|37460.04|37460.04|37460.04|37460.04|37460.04|37460.04|0
1605865650000|2020-11-20 09:47:30|37467.32|37467.32|37467.32|37467.32|37467.32|37467.32|37467.32|37467.32|0
1605865660000|2020-11-20 09:47:40|37468.66|37468.66|37468.66|37468.66|37468.66|37468.66|37468.66|37468.66|0
1605865690000|2020-11-20 09:48:10|37467.32|37467.32|37471.33|37471.33|37471.33|37471.33|37467.32|37467.32|0
1605865710000|2020-11-20 09:48:30|37469.99|37469.99|37469.99|37469.99|37469.99|37469.99|37469.99|37469.99|0
1605865730000|2020-11-20 09:48:50|37462.72|37462.72|37462.72|37462.72|37462.72|37462.72|37462.72|37462.72|0
1605865750000|2020-11-20 09:49:10|37461.38|37461.38|37462.72|37462.72|37462.72|37462.72|37461.38|37461.38|0
1605865850000|2020-11-20 09:50:50|37455.45|37455.45|37455.45|37455.45|37455.45|37455.45|37455.45|37455.45|0
1605865940000|2020-11-20 09:52:20|37454.11|37454.11|37454.11|37454.11|37454.11|37454.11|37454.11|37454.11|0
1605865960000|2020-11-20 09:52:40|37452.77|37452.77|37452.77|37452.77|37452.77|37452.77|37452.77|37452.77|0
1605865990000|2020-11-20 09:53:10|37445.5|37445.5|37445.5|37445.5|37445.5|37445.5|37445.5|37445.5|0
1605866000000|2020-11-20 09:53:20|37438.22|37438.22|37436.88|37436.88|37438.22|37438.22|37436.88|37436.88|0
1605866010000|2020-11-20 09:53:30|37444.16|37444.16|37444.16|37444.16|37445.5|37445.5|37444.16|37444.16|0
1605866120000|2020-11-20 09:55:20|37451.43|37451.43|37452.77|37452.77|37452.77|37452.77|37451.43|37451.43|0
1605866130000|2020-11-20 09:55:30|37454.11|37454.11|37446.83|37446.83|37454.11|37454.11|37446.83|37446.83|0
1605866260000|2020-11-20 09:57:40|37439.56|37439.56|37439.56|37439.56|37439.56|37439.56|37439.56|37439.56|0
1605866270000|2020-11-20 09:57:50|37446.83|37446.83|37446.83|37446.83|37446.83|37446.83|37446.83|37446.83|0
1605866330000|2020-11-20 09:58:50|37439.56|37439.56|37439.56|37439.56|37439.56|37439.56|37439.56|37439.56|0
1605866340000|2020-11-20 09:59:00|37432.29|37432.29|37434.96|37434.96|37434.96|37434.96|37432.29|37432.29|0
1605866350000|2020-11-20 09:59:10|37432.29|37432.29|37446.83|37446.83|37446.83|37446.83|37432.29|37432.29|0
1605866390000|2020-11-20 09:59:50|37439.56|37439.56|37432.29|37432.29|37439.56|37439.56|37432.29|37432.29|0
1605866400000|2020-11-20 10:00:00|37439.56|37439.56|37440.9|37440.9|37440.9|37440.9|37439.56|37439.56|0
1605866410000|2020-11-20 10:00:10|37442.24|37442.24|37442.24|37442.24|37442.24|37442.24|37442.24|37442.24|0
1605866440000|2020-11-20 10:00:40|37440.9|37440.9|37440.9|37440.9|37440.9|37440.9|37440.9|37440.9|0
1605866460000|2020-11-20 10:01:00|37455.45|37455.45|37455.45|37455.45|37455.45|37455.45|37455.45|37455.45|0
1605866470000|2020-11-20 10:01:10|37458.12|37458.12|37450.85|37450.85|37458.12|37458.12|37450.85|37450.85|0
1605866480000|2020-11-20 10:01:20|37453.68|37453.68|37453.68|37453.68|37453.68|37453.68|37453.68|37453.68|0
1605866490000|2020-11-20 10:01:30|37460.95|37460.95|37453.68|37453.68|37460.95|37460.95|37453.68|37453.68|0
1605866500000|2020-11-20 10:01:40|37453.05|37453.05|37453.05|37453.05|37453.05|37453.05|37453.05|37453.05|0
1605866510000|2020-11-20 10:01:50|37457.07|37457.07|37457.07|37457.07|37457.07|37457.07|37457.07|37457.07|0
1605866520000|2020-11-20 10:02:00|37464.34|37464.34|37464.34|37464.34|37464.34|37464.34|37464.34|37464.34|0
1605866530000|2020-11-20 10:02:10|37468.36|37468.36|37468.36|37468.36|37468.36|37468.36|37468.36|37468.36|0
1605866540000|2020-11-20 10:02:20|37475.63|37475.63|37475.63|37475.63|37475.63|37475.63|37475.63|37475.63|0
1605866550000|2020-11-20 10:02:30|37482.91|37482.91|37482.91|37482.91|37482.91|37482.91|37482.91|37482.91|0
1605866560000|2020-11-20 10:02:40|37475.63|37475.63|37468.36|37468.36|37475.63|37475.63|37468.36|37468.36|0
1605866580000|2020-11-20 10:03:00|37473.71|37473.71|37473.71|37473.71|37473.71|37473.71|37473.71|37473.71|0
1605866590000|2020-11-20 10:03:10|37472.9|37472.9|37480.18|37480.18|37480.18|37480.18|37472.9|37472.9|0
1605866600000|2020-11-20 10:03:20|37482.85|37482.85|37482.85|37482.85|37482.85|37482.85|37482.85|37482.85|0
1605866610000|2020-11-20 10:03:30|37490.13|37490.13|37475.58|37475.58|37490.13|37490.13|37475.58|37475.58|0
1605866620000|2020-11-20 10:03:40|37468.31|37468.31|37468.31|37468.31|37468.31|37468.31|37468.31|37468.31|0
1605866630000|2020-11-20 10:03:50|37470.98|37470.98|37470.98|37470.98|37470.98|37470.98|37470.98|37470.98|0
1605866640000|2020-11-20 10:04:00|37478.26|37478.26|37478.26|37478.26|37478.26|37478.26|37478.26|37478.26|0
1605866680000|2020-11-20 10:04:40|37482.27|37482.27|37482.27|37482.27|37482.27|37482.27|37482.27|37482.27|0
1605866690000|2020-11-20 10:04:50|37475|37475|37474.6|37474.6|37475|37475|37474.6|37474.6|0
1605866700000|2020-11-20 10:05:00|37473.79|37473.79|37473.79|37473.79|37473.79|37473.79|37473.79|37473.79|0
1605866730000|2020-11-20 10:05:30|37481.06|37481.06|37481.06|37481.06|37481.06|37481.06|37481.06|37481.06|0
1605866770000|2020-11-20 10:06:10|37479.72|37479.72|37478.38|37478.38|37481.06|37481.06|37478.38|37478.38|0
1605866780000|2020-11-20 10:06:20|37485.66|37485.66|37485.66|37485.66|37485.66|37485.66|37485.66|37485.66|0
1605866790000|2020-11-20 10:06:30|37487|37487|37479.72|37479.72|37487|37487|37479.72|37479.72|0
1605866810000|2020-11-20 10:06:50|37482.4|37482.4|37482.4|37482.4|37482.4|37482.4|37482.4|37482.4|0
1605866820000|2020-11-20 10:07:00|37489.67|37489.67|37488.86|37488.86|37489.67|37489.67|37488.86|37488.86|0
1605866850000|2020-11-20 10:07:30|37496.14|37496.14|37501.49|37501.49|37501.49|37501.49|37496.14|37496.14|0
1605866880000|2020-11-20 10:08:00|37498.82|37498.82|37498.82|37498.82|37498.82|37498.82|37498.82|37498.82|0
1605866960000|2020-11-20 10:09:20|37497.48|37497.48|37497.48|37497.48|37497.48|37497.48|37497.48|37497.48|0
1605866970000|2020-11-20 10:09:30|37496.14|37496.14|37514.7|37514.7|37514.7|37514.7|37496.14|37496.14|0
1605866990000|2020-11-20 10:09:50|37517.38|37517.38|37510.11|37510.11|37517.38|37517.38|37510.11|37510.11|0
1605867320000|2020-11-20 10:15:20|37514.12|37514.12|37526.75|37526.75|37526.75|37526.75|37514.12|37514.12|0
1605867330000|2020-11-20 10:15:30|37519.48|37519.48|37516.8|37516.8|37526.75|37526.75|37512.2|37512.2|0
1605867340000|2020-11-20 10:15:40|37502.25|37502.25|37493.64|37493.64|37502.25|37502.25|37493.64|37493.64|0
1605867350000|2020-11-20 10:15:50|37508.19|37508.19|37500.15|37500.15|37508.19|37508.19|37498.82|37498.82|0
1605867360000|2020-11-20 10:16:00|37485.61|37485.61|37478.33|37478.33|37485.61|37485.61|37478.33|37478.33|0
1605867370000|2020-11-20 10:16:10|37474.32|37474.32|37472.98|37472.98|37474.32|37474.32|37472.98|37472.98|0
1605867380000|2020-11-20 10:16:20|37468.96|37468.96|37464.95|37464.95|37468.96|37468.96|37464.95|37464.95|0
1605867390000|2020-11-20 10:16:30|37468.96|37468.96|37461.69|37461.69|37468.96|37468.96|37461.69|37461.69|0
1605867400000|2020-11-20 10:16:40|37456.33|37456.33|37456.33|37456.33|37456.33|37456.33|37456.33|37456.33|0
1605867420000|2020-11-20 10:17:00|37460.35|37460.35|37460.35|37460.35|37460.35|37460.35|37460.35|37460.35|0
1605867430000|2020-11-20 10:17:10|37467.62|37467.62|37467.62|37467.62|37467.62|37467.62|37467.62|37467.62|0
1605867450000|2020-11-20 10:17:30|37470.3|37470.3|37470.3|37470.3|37470.3|37470.3|37470.3|37470.3|0
1605867470000|2020-11-20 10:17:50|37468.96|37468.96|37468.96|37468.96|37468.96|37468.96|37468.96|37468.96|0
1605867490000|2020-11-20 10:18:10|37461.69|37461.69|37454.41|37454.41|37461.69|37461.69|37454.41|37454.41|0
1605867500000|2020-11-20 10:18:20|37455.75|37455.75|37455.75|37455.75|37455.75|37455.75|37455.75|37455.75|0
1605867510000|2020-11-20 10:18:30|37457.09|37457.09|37458.43|37458.43|37458.43|37458.43|37457.09|37457.09|0
1605867530000|2020-11-20 10:18:50|37457.09|37457.09|37457.09|37457.09|37457.09|37457.09|37457.09|37457.09|0
1605867540000|2020-11-20 10:19:00|37454.41|37454.41|37446.38|37446.38|37454.41|37454.41|37446.38|37446.38|0
1605867550000|2020-11-20 10:19:10|37445.04|37445.04|37435.09|37435.09|37445.04|37445.04|37435.09|37435.09|0
1605867560000|2020-11-20 10:19:20|37441.03|37441.03|37441.03|37441.03|37441.03|37441.03|37441.03|37441.03|0
1605867570000|2020-11-20 10:19:30|37439.69|37439.69|37439.69|37439.69|37439.69|37439.69|37439.69|37439.69|0
1605867590000|2020-11-20 10:19:50|37425.14|37425.14|37425.14|37425.14|37425.14|37425.14|37425.14|37425.14|0
1605867630000|2020-11-20 10:20:30|37417.87|37417.87|37417.87|37417.87|37417.87|37417.87|37417.87|37417.87|0
1605867650000|2020-11-20 10:20:50|37419.21|37419.21|37417.87|37417.87|37419.21|37419.21|37417.87|37417.87|0
1605867660000|2020-11-20 10:21:00|37420.55|37420.55|37420.55|37420.55|37420.55|37420.55|37420.55|37420.55|0
1605867690000|2020-11-20 10:21:30|37427.82|37427.82|37435.09|37435.09|37435.09|37435.09|37427.82|37427.82|0
1605867700000|2020-11-20 10:21:40|37442.37|37442.37|37442.37|37442.37|37442.37|37442.37|37442.37|37442.37|0
1605867720000|2020-11-20 10:22:00|37441.74|37441.74|37449.01|37449.01|37449.01|37449.01|37441.74|37441.74|0
1605867730000|2020-11-20 10:22:10|37457.63|37457.63|37457.63|37457.63|37457.63|37457.63|37457.63|37457.63|0
1605867760000|2020-11-20 10:22:40|37472.17|37472.17|37472.17|37472.17|37472.17|37472.17|37472.17|37472.17|0
1605867780000|2020-11-20 10:23:00|37479.45|37479.45|37482.12|37482.12|37482.12|37482.12|37479.45|37479.45|0
1605867790000|2020-11-20 10:23:10|37474.85|37474.85|37474.85|37474.85|37474.85|37474.85|37474.85|37474.85|0
1605867800000|2020-11-20 10:23:20|37467.58|37467.58|37467.58|37467.58|37467.58|37467.58|37467.58|37467.58|0
1605867820000|2020-11-20 10:23:40|37468.92|37468.92|37467.58|37467.58|37468.92|37468.92|37467.58|37467.58|0
1605867940000|2020-11-20 10:25:40|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|0
1605867980000|2020-11-20 10:26:20|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|0
1605868100000|2020-11-20 10:28:20|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|0
1605868140000|2020-11-20 10:29:00|37474.85|37474.85|37473.51|37473.51|37474.85|37474.85|37473.51|37473.51|0
1605868150000|2020-11-20 10:29:10|37480.79|37480.79|37480.79|37480.79|37480.79|37480.79|37480.79|37480.79|0
1605868170000|2020-11-20 10:29:30|37488.06|37488.06|37488.06|37488.06|37488.06|37488.06|37488.06|37488.06|0
1605868190000|2020-11-20 10:29:50|37486.72|37486.72|37486.72|37486.72|37486.72|37486.72|37486.72|37486.72|0
1605868210000|2020-11-20 10:30:10|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|37479.45|0
1605868250000|2020-11-20 10:30:50|37486.72|37486.72|37486.72|37486.72|37486.72|37486.72|37486.72|37486.72|0
1605868260000|2020-11-20 10:31:00|37483.08|37483.08|37490.74|37490.74|37490.74|37490.74|37483.08|37483.08|0
1605868270000|2020-11-20 10:31:10|37487.1|37487.1|37487.1|37487.1|37487.1|37487.1|37487.1|37487.1|0
1605868290000|2020-11-20 10:31:30|37483.46|37483.46|37483.46|37483.46|37483.46|37483.46|37483.46|37483.46|0
1605868370000|2020-11-20 10:32:50|37476.19|37476.19|37468.92|37468.92|37476.19|37476.19|37468.92|37468.92|0
1605868390000|2020-11-20 10:33:10|37476.19|37476.19|37483.46|37483.46|37483.46|37483.46|37476.19|37476.19|0
1605868400000|2020-11-20 10:33:20|37486.14|37486.14|37486.14|37486.14|37486.14|37486.14|37486.14|37486.14|0
1605868420000|2020-11-20 10:33:40|37478.87|37478.87|37479.68|37479.68|37479.68|37479.68|37478.87|37478.87|0
1605868460000|2020-11-20 10:34:20|37486.95|37486.95|37486.95|37486.95|37486.95|37486.95|37486.95|37486.95|0
1605868470000|2020-11-20 10:34:30|37490.59|37490.59|37490.59|37490.59|37490.59|37490.59|37490.59|37490.59|0
1605868520000|2020-11-20 10:35:20|37501.5|37501.5|37501.5|37501.5|37501.5|37501.5|37501.5|37501.5|0
1605868560000|2020-11-20 10:36:00|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|0
1605868590000|2020-11-20 10:36:30|37502.15|37502.15|37502.15|37502.15|37502.15|37502.15|37502.15|37502.15|0
1605868600000|2020-11-20 10:36:40|37513.06|37513.06|37513.06|37513.06|37513.06|37513.06|37513.06|37513.06|0
1605868620000|2020-11-20 10:37:00|37510.39|37510.39|37514.02|37514.02|37514.02|37514.02|37510.39|37510.39|0
1605868660000|2020-11-20 10:37:40|37515.36|37515.36|37515.36|37515.36|37515.36|37515.36|37515.36|37515.36|0
1605868670000|2020-11-20 10:37:50|37508.09|37508.09|37508.09|37508.09|37508.09|37508.09|37508.09|37508.09|0
1605868700000|2020-11-20 10:38:20|37500.81|37500.81|37500.81|37500.81|37500.81|37500.81|37500.81|37500.81|0
1605868710000|2020-11-20 10:38:30|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|0
1605868730000|2020-11-20 10:38:50|37506.75|37506.75|37506.75|37506.75|37506.75|37506.75|37506.75|37506.75|0
1605868740000|2020-11-20 10:39:00|37503.11|37503.11|37503.11|37503.11|37503.11|37503.11|37503.11|37503.11|0
1605868750000|2020-11-20 10:39:10|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|37499.47|0
1605868780000|2020-11-20 10:39:40|37500.81|37500.81|37500.81|37500.81|37500.81|37500.81|37500.81|37500.81|0
1605868820000|2020-11-20 10:40:20|37508.09|37508.09|37500.81|37500.81|37508.09|37508.09|37500.81|37500.81|0
1605868840000|2020-11-20 10:40:40|37508.09|37508.09|37508.09|37508.09|37508.09|37508.09|37508.09|37508.09|0
1605868850000|2020-11-20 10:40:50|37493.54|37493.54|37493.54|37493.54|37493.54|37493.54|37493.54|37493.54|0
1605868870000|2020-11-20 10:41:10|37486.27|37486.27|37486.27|37486.27|37486.27|37486.27|37486.27|37486.27|0
1605868910000|2020-11-20 10:41:50|37478.99|37478.99|37471.72|37471.72|37478.99|37478.99|37471.72|37471.72|0
1605868930000|2020-11-20 10:42:10|37470.38|37470.38|37470.38|37470.38|37470.38|37470.38|37470.38|37470.38|0
1605868950000|2020-11-20 10:42:30|37463.11|37463.11|37463.11|37463.11|37463.11|37463.11|37463.11|37463.11|0
1605868960000|2020-11-20 10:42:40|37461.77|37461.77|37461.77|37461.77|37461.77|37461.77|37461.77|37461.77|0
1605869030000|2020-11-20 10:43:50|37463.11|37463.11|37463.11|37463.11|37463.11|37463.11|37463.11|37463.11|0
1605869040000|2020-11-20 10:44:00|37484.93|37484.93|37484.93|37484.93|37484.93|37484.93|37484.93|37484.93|0
1605869070000|2020-11-20 10:44:30|37492.2|37492.2|37492.2|37492.2|37492.2|37492.2|37492.2|37492.2|0
1605869100000|2020-11-20 10:45:00|37488.56|37488.56|37488.56|37488.56|37488.56|37488.56|37488.56|37488.56|0
1605869120000|2020-11-20 10:45:20|37484.93|37484.93|37492.2|37492.2|37492.2|37492.2|37484.93|37484.93|0
1605869130000|2020-11-20 10:45:30|37477.65|37477.65|37477.65|37477.65|37477.65|37477.65|37477.65|37477.65|0
1605869140000|2020-11-20 10:45:40|37474.98|37474.98|37473.64|37473.64|37474.98|37474.98|37473.64|37473.64|0
1605869170000|2020-11-20 10:46:10|37480.91|37480.91|37480.91|37480.91|37480.91|37480.91|37480.91|37480.91|0
1605869200000|2020-11-20 10:46:40|37473.64|37473.64|37473.64|37473.64|37473.64|37473.64|37473.64|37473.64|0
1605869250000|2020-11-20 10:47:30|37470.96|37470.96|37470.96|37470.96|37470.96|37470.96|37470.96|37470.96|0
1605869280000|2020-11-20 10:48:00|37462.35|37462.35|37459.67|37459.67|37462.35|37462.35|37459.67|37459.67|0
1605869330000|2020-11-20 10:48:50|37462.35|37462.35|37461.01|37461.01|37462.35|37462.35|37461.01|37461.01|0
1605869350000|2020-11-20 10:49:10|37490.1|37490.1|37490.1|37490.1|37490.1|37490.1|37490.1|37490.1|0
1605869390000|2020-11-20 10:49:50|37497.38|37497.38|37487.43|37487.43|37497.38|37497.38|37486.09|37486.09|0
1605869400000|2020-11-20 10:50:00|37488.77|37488.77|37496.04|37496.04|37496.04|37496.04|37488.77|37488.77|0
1605869410000|2020-11-20 10:50:10|37488.77|37488.77|37488.77|37488.77|37488.77|37488.77|37488.77|37488.77|0
1605869430000|2020-11-20 10:50:30|37496.04|37496.04|37488.77|37488.77|37496.04|37496.04|37488.77|37488.77|0
1605869440000|2020-11-20 10:50:40|37496.04|37496.04|37496.04|37496.04|37496.04|37496.04|37496.04|37496.04|0
1605869460000|2020-11-20 10:51:00|37503.31|37503.31|37503.31|37503.31|37503.31|37503.31|37496.04|37496.04|0
1605869470000|2020-11-20 10:51:10|37488.77|37488.77|37488.77|37488.77|37488.77|37488.77|37488.77|37488.77|0
1605869490000|2020-11-20 10:51:30|37510.59|37510.59|37510.59|37510.59|37510.59|37510.59|37510.59|37510.59|0
1605869510000|2020-11-20 10:51:50|37525.14|37525.14|37525.14|37525.14|37525.14|37525.14|37525.14|37525.14|0
1605869520000|2020-11-20 10:52:00|37517.86|37517.86|37517.86|37517.86|37525.14|37525.14|37517.86|37517.86|0
1605869530000|2020-11-20 10:52:10|37525.14|37525.14|37525.14|37525.14|37525.14|37525.14|37525.14|37525.14|0
1605869550000|2020-11-20 10:52:30|37517.86|37517.86|37517.86|37517.86|37517.86|37517.86|37517.86|37517.86|0
1605869570000|2020-11-20 10:52:50|37519.07|37519.07|37497.25|37497.25|37519.07|37519.07|37489.98|37489.98|0
1605869590000|2020-11-20 10:53:10|37504.53|37504.53|37511.8|37511.8|37511.8|37511.8|37504.53|37504.53|0
1605869600000|2020-11-20 10:53:20|37513.14|37513.14|37513.14|37513.14|37513.14|37513.14|37513.14|37513.14|0
1605869610000|2020-11-20 10:53:30|37505.87|37505.87|37498.59|37498.59|37505.87|37505.87|37498.59|37498.59|0
1605869620000|2020-11-20 10:53:40|37500.21|37500.21|37500.21|37500.21|37500.21|37500.21|37500.21|37500.21|0
1605869630000|2020-11-20 10:53:50|37507.48|37507.48|37507.48|37507.48|37507.48|37507.48|37507.48|37507.48|0
1605869640000|2020-11-20 10:54:00|37500.21|37500.21|37522.03|37522.03|37522.03|37522.03|37500.21|37500.21|0
1605869650000|2020-11-20 10:54:10|37514.76|37514.76|37507.48|37507.48|37514.76|37514.76|37507.48|37507.48|0
1605869670000|2020-11-20 10:54:30|37506.85|37506.85|37506.85|37506.85|37506.85|37506.85|37506.85|37506.85|0
1605869690000|2020-11-20 10:54:50|37499.58|37499.58|37499.58|37499.58|37499.58|37499.58|37499.58|37499.58|0
1605869740000|2020-11-20 10:55:40|37506.85|37506.85|37506.85|37506.85|37506.85|37506.85|37506.85|37506.85|0
1605869750000|2020-11-20 10:55:50|37514.13|37514.13|37514.13|37514.13|37514.13|37514.13|37514.13|37514.13|0
1605869760000|2020-11-20 10:56:00|37516.81|37516.81|37531.35|37531.35|37531.35|37531.35|37516.81|37516.81|0
1605869770000|2020-11-20 10:56:10|37524.08|37524.08|37531.35|37531.35|37531.35|37531.35|37524.08|37524.08|0
1605869780000|2020-11-20 10:56:20|37524.08|37524.08|37524.08|37524.08|37524.08|37524.08|37524.08|37524.08|0
1605869800000|2020-11-20 10:56:40|37531.35|37531.35|37531.35|37531.35|37531.35|37531.35|37531.35|37531.35|0
1605869820000|2020-11-20 10:57:00|37538.63|37538.63|37553.18|37553.18|37553.18|37553.18|37538.63|37538.63|0
1605869830000|2020-11-20 10:57:10|37538.63|37538.63|37538.63|37538.63|37538.63|37538.63|37538.63|37538.63|0
1605869860000|2020-11-20 10:57:40|37534.61|37534.61|37533.27|37533.27|37534.61|37534.61|37533.27|37533.27|0
1605869890000|2020-11-20 10:58:10|37540.55|37540.55|37540.55|37540.55|37540.55|37540.55|37540.55|37540.55|0
1605869900000|2020-11-20 10:58:20|37547.82|37547.82|37547.82|37547.82|37547.82|37547.82|37547.82|37547.82|0
1605869920000|2020-11-20 10:58:40|37555.09|37555.09|37555.09|37555.09|37555.09|37555.09|37555.09|37555.09|0
1605869930000|2020-11-20 10:58:50|37562.37|37562.37|37562.37|37562.37|37562.37|37562.37|37562.37|37562.37|0
1605869940000|2020-11-20 10:59:00|37569.64|37569.64|37562.37|37562.37|37569.64|37569.64|37562.37|37562.37|0
1605869950000|2020-11-20 10:59:10|37569.64|37569.64|37569.64|37569.64|37569.64|37569.64|37569.64|37569.64|0
1605870010000|2020-11-20 11:00:10|37576.92|37576.92|37576.92|37576.92|37584.19|37584.19|37576.92|37576.92|0
1605870070000|2020-11-20 11:01:10|37569.64|37569.64|37565.63|37565.63|37569.64|37569.64|37565.63|37565.63|0
1605870090000|2020-11-20 11:01:30|37564.29|37564.29|37578.84|37578.84|37578.84|37578.84|37564.29|37564.29|0
1605870100000|2020-11-20 11:01:40|37586.11|37586.11|37586.11|37586.11|37586.11|37586.11|37586.11|37586.11|0
1605870120000|2020-11-20 11:02:00|37587.45|37587.45|37587.45|37587.45|37587.45|37587.45|37587.45|37587.45|0
1605870130000|2020-11-20 11:02:10|37594.72|37594.72|37594.72|37594.72|37594.72|37594.72|37594.72|37594.72|0
1605870140000|2020-11-20 11:02:20|37602|37602|37609.27|37609.27|37609.27|37609.27|37602|37602|0
1605870160000|2020-11-20 11:02:40|37623.82|37623.82|37625.16|37625.16|37625.16|37625.16|37623.82|37623.82|0
1605870180000|2020-11-20 11:03:00|37632.43|37632.43|37632.43|37632.43|37632.43|37632.43|37632.43|37632.43|0
1605870190000|2020-11-20 11:03:10|37625.16|37625.16|37625.16|37625.16|37625.16|37625.16|37625.16|37625.16|0
1605870210000|2020-11-20 11:03:30|37632.43|37632.43|37632.43|37632.43|37632.43|37632.43|37632.43|37632.43|0
1605870220000|2020-11-20 11:03:40|37633.77|37633.77|37609.27|37609.27|37635.11|37635.11|37609.27|37609.27|0
1605870270000|2020-11-20 11:04:30|37616.54|37616.54|37616.54|37616.54|37616.54|37616.54|37616.54|37616.54|0
1605870280000|2020-11-20 11:04:40|37609.27|37609.27|37609.27|37609.27|37609.27|37609.27|37609.27|37609.27|0
1605870290000|2020-11-20 11:04:50|37616.54|37616.54|37623.82|37623.82|37623.82|37623.82|37616.54|37616.54|0
1605870330000|2020-11-20 11:05:30|37616.54|37616.54|37616.54|37616.54|37616.54|37616.54|37616.54|37616.54|0
1605870360000|2020-11-20 11:06:00|37599.32|37599.32|37599.32|37599.32|37599.32|37599.32|37599.32|37599.32|0
1605870410000|2020-11-20 11:06:50|37606.59|37606.59|37606.59|37606.59|37606.59|37606.59|37606.59|37606.59|0
1605870420000|2020-11-20 11:07:00|37599.32|37599.32|37599.32|37599.32|37599.32|37599.32|37599.32|37599.32|0
1605870450000|2020-11-20 11:07:30|37606.59|37606.59|37606.59|37606.59|37606.59|37606.59|37606.59|37606.59|0
1605870520000|2020-11-20 11:08:40|37613.87|37613.87|37621.14|37621.14|37621.14|37621.14|37613.87|37613.87|0
1605870570000|2020-11-20 11:09:30|37628.41|37628.41|37628.41|37628.41|37628.41|37628.41|37628.41|37628.41|0
1605870580000|2020-11-20 11:09:40|37635.69|37635.69|37635.69|37635.69|37635.69|37635.69|37635.69|37635.69|0
1605870600000|2020-11-20 11:10:00|37634.35|37634.35|37633.01|37633.01|37634.35|37634.35|37633.01|37633.01|0
1605870610000|2020-11-20 11:10:10|37611.19|37611.19|37609.85|37609.85|37611.19|37611.19|37609.85|37609.85|0
1605870620000|2020-11-20 11:10:20|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|0
1605870650000|2020-11-20 11:10:50|37624.4|37624.4|37624.4|37624.4|37624.4|37624.4|37624.4|37624.4|0
1605870660000|2020-11-20 11:11:00|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|0
1605870670000|2020-11-20 11:11:10|37624.4|37624.4|37624.4|37624.4|37624.4|37624.4|37624.4|37624.4|0
1605870690000|2020-11-20 11:11:30|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|37617.12|0
1605870700000|2020-11-20 11:11:40|37615.79|37615.79|37615.79|37615.79|37615.79|37615.79|37615.79|37615.79|0
1605870710000|2020-11-20 11:11:50|37614.45|37614.45|37614.45|37614.45|37614.45|37614.45|37614.45|37614.45|0
1605870730000|2020-11-20 11:12:10|37628.99|37628.99|37628.99|37628.99|37628.99|37628.99|37628.99|37628.99|0
1605870740000|2020-11-20 11:12:20|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|0
1605870750000|2020-11-20 11:12:30|37637.61|37637.61|37637.61|37637.61|37637.61|37637.61|37637.61|37637.61|0
1605870780000|2020-11-20 11:13:00|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|0
1605870790000|2020-11-20 11:13:10|37628.99|37628.99|37628.99|37628.99|37628.99|37628.99|37628.99|37628.99|0
1605870850000|2020-11-20 11:14:10|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|37636.27|0
1605870880000|2020-11-20 11:14:40|37628.99|37628.99|37621.72|37621.72|37628.99|37628.99|37621.72|37621.72|0
1605870890000|2020-11-20 11:14:50|37620.38|37620.38|37620.38|37620.38|37620.38|37620.38|37620.38|37620.38|0
1605870920000|2020-11-20 11:15:20|37613.11|37613.11|37613.11|37613.11|37613.11|37613.11|37613.11|37613.11|0
1605870960000|2020-11-20 11:16:00|37605.83|37605.83|37605.83|37605.83|37605.83|37605.83|37605.83|37605.83|0
1605870980000|2020-11-20 11:16:20|37613.11|37613.11|37613.11|37613.11|37613.11|37613.11|37613.11|37613.11|0
1605871050000|2020-11-20 11:17:30|37627.66|37627.66|37627.66|37627.66|37634.93|37634.93|37627.66|37627.66|0
1605871060000|2020-11-20 11:17:40|37620.38|37620.38|37620.38|37620.38|37620.38|37620.38|37620.38|37620.38|0
1605871070000|2020-11-20 11:17:50|37605.83|37605.83|37620.38|37620.38|37620.38|37620.38|37605.83|37605.83|0
1605871080000|2020-11-20 11:18:00|37618.36|37618.36|37618.36|37618.36|37618.36|37618.36|37618.36|37618.36|0
1605871090000|2020-11-20 11:18:10|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|0
1605871130000|2020-11-20 11:18:50|37632.91|37632.91|37640.18|37640.18|37640.18|37640.18|37632.91|37632.91|0
1605871140000|2020-11-20 11:19:00|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|0
1605871160000|2020-11-20 11:19:20|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|0
1605871170000|2020-11-20 11:19:30|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|0
1605871180000|2020-11-20 11:19:40|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|37625.63|0
1605871200000|2020-11-20 11:20:00|37626.97|37626.97|37626.97|37626.97|37626.97|37626.97|37626.97|37626.97|0
1605871250000|2020-11-20 11:20:50|37619.7|37619.7|37619.7|37619.7|37619.7|37619.7|37619.7|37619.7|0
1605871260000|2020-11-20 11:21:00|37618.36|37618.36|37611.09|37611.09|37618.36|37618.36|37611.09|37611.09|0
1605871280000|2020-11-20 11:21:20|37613.76|37613.76|37613.76|37613.76|37613.76|37613.76|37613.76|37613.76|0
1605871300000|2020-11-20 11:21:40|37606.49|37606.49|37606.49|37606.49|37606.49|37606.49|37606.49|37606.49|0
1605871330000|2020-11-20 11:22:10|37599.22|37599.22|37591.94|37591.94|37599.22|37599.22|37591.94|37591.94|0
1605871340000|2020-11-20 11:22:20|37590.6|37590.6|37590.6|37590.6|37590.6|37590.6|37590.6|37590.6|0
1605871360000|2020-11-20 11:22:40|37597.88|37597.88|37597.88|37597.88|37597.88|37597.88|37597.88|37597.88|0
1605871370000|2020-11-20 11:22:50|37590.6|37590.6|37583.33|37583.33|37590.6|37590.6|37583.33|37583.33|0
1605871380000|2020-11-20 11:23:00|37576.06|37576.06|37568.78|37568.78|37576.06|37576.06|37568.78|37568.78|0
1605871400000|2020-11-20 11:23:20|37576.06|37576.06|37576.06|37576.06|37576.06|37576.06|37576.06|37576.06|0
1605871410000|2020-11-20 11:23:30|37568.78|37568.78|37568.78|37568.78|37568.78|37568.78|37568.78|37568.78|0
1605871420000|2020-11-20 11:23:40|37576.06|37576.06|37576.06|37576.06|37576.06|37576.06|37576.06|37576.06|0
1605871440000|2020-11-20 11:24:00|37568.78|37568.78|37568.78|37568.78|37568.78|37568.78|37568.78|37568.78|0
1605871470000|2020-11-20 11:24:30|37583.33|37583.33|37583.33|37583.33|37583.33|37583.33|37583.33|37583.33|0
1605871510000|2020-11-20 11:25:10|37576.06|37576.06|37568.78|37568.78|37576.06|37576.06|37568.78|37568.78|0
1605871540000|2020-11-20 11:25:40|37576.06|37576.06|37568.78|37568.78|37576.06|37576.06|37568.78|37568.78|0
1605871560000|2020-11-20 11:26:00|37561.51|37561.51|37561.51|37561.51|37561.51|37561.51|37561.51|37561.51|0
1605871570000|2020-11-20 11:26:10|37559.89|37559.89|37557.46|37557.46|37559.89|37559.89|37557.46|37557.46|0
1605871590000|2020-11-20 11:26:30|37554.79|37554.79|37554.79|37554.79|37554.79|37554.79|37554.79|37554.79|0
1605871620000|2020-11-20 11:27:00|37557.21|37557.21|37556|37556|37557.21|37557.21|37556|37556|0
1605871660000|2020-11-20 11:27:40|37555.37|37555.37|37555.37|37555.37|37555.37|37555.37|37555.37|37555.37|0
1605871680000|2020-11-20 11:28:00|37554.03|37554.03|37554.03|37554.03|37554.03|37554.03|37554.03|37554.03|0
1605871720000|2020-11-20 11:28:40|37539.49|37539.49|37539.49|37539.49|37539.49|37539.49|37539.49|37539.49|0
1605871740000|2020-11-20 11:29:00|37532.21|37532.21|37532.21|37532.21|37532.21|37532.21|37532.21|37532.21|0
1605871750000|2020-11-20 11:29:10|37539.49|37539.49|37539.49|37539.49|37539.49|37539.49|37539.49|37539.49|0
1605871770000|2020-11-20 11:29:30|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|0
1605871780000|2020-11-20 11:29:40|37546.13|37546.13|37553.41|37553.41|37553.41|37553.41|37546.13|37546.13|0
1605871810000|2020-11-20 11:30:10|37560.68|37560.68|37560.68|37560.68|37560.68|37560.68|37560.68|37560.68|0
1605871830000|2020-11-20 11:30:30|37562.02|37562.02|37564.7|37564.7|37564.7|37564.7|37562.02|37562.02|0
1605871880000|2020-11-20 11:31:20|37566.03|37566.03|37566.03|37566.03|37566.03|37566.03|37566.03|37566.03|0
1605871890000|2020-11-20 11:31:30|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|0
1605871910000|2020-11-20 11:31:50|37579.24|37579.24|37579.24|37579.24|37579.24|37579.24|37579.24|37579.24|0
1605871920000|2020-11-20 11:32:00|37571.97|37571.97|37571.97|37571.97|37571.97|37571.97|37571.97|37571.97|0
1605871950000|2020-11-20 11:32:30|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|0
1605871980000|2020-11-20 11:33:00|37550.15|37550.15|37557.42|37557.42|37557.42|37557.42|37550.15|37550.15|0
1605872080000|2020-11-20 11:34:40|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|37564.7|0
1605872090000|2020-11-20 11:34:50|37550.15|37550.15|37550.15|37550.15|37550.15|37550.15|37550.15|37550.15|0
1605872110000|2020-11-20 11:35:10|37528.33|37528.33|37528.33|37528.33|37528.33|37528.33|37528.33|37528.33|0
1605872160000|2020-11-20 11:36:00|37526.99|37526.99|37526.99|37526.99|37526.99|37526.99|37526.99|37526.99|0
1605872200000|2020-11-20 11:36:40|37541.54|37541.54|37548.81|37548.81|37548.81|37548.81|37541.54|37541.54|0
1605872210000|2020-11-20 11:36:50|37547.47|37547.47|37547.47|37547.47|37547.47|37547.47|37547.47|37547.47|0
1605872220000|2020-11-20 11:37:00|37540.2|37540.2|37540.2|37540.2|37540.2|37540.2|37540.2|37540.2|0
1605872380000|2020-11-20 11:39:40|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|0
1605872410000|2020-11-20 11:40:10|37537.52|37537.52|37537.52|37537.52|37537.52|37537.52|37537.52|37537.52|0
1605872450000|2020-11-20 11:40:50|37544.79|37544.79|37544.79|37544.79|37544.79|37544.79|37544.79|37544.79|0
1605872510000|2020-11-20 11:41:50|37546.13|37546.13|37546.13|37546.13|37546.13|37546.13|37546.13|37546.13|0
1605872520000|2020-11-20 11:42:00|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|37538.86|0
1605872590000|2020-11-20 11:43:10|37531.58|37531.58|37531.58|37531.58|37531.58|37531.58|37531.58|37531.58|0
1605872600000|2020-11-20 11:43:20|37530.96|37530.96|37530.96|37530.96|37530.96|37530.96|37530.96|37530.96|0
1605872660000|2020-11-20 11:44:20|37528.28|37528.28|37528.28|37528.28|37528.28|37528.28|37528.28|37528.28|0
1605872700000|2020-11-20 11:45:00|37521|37521|37521|37521|37521|37521|37521|37521|0
1605872740000|2020-11-20 11:45:40|37528.28|37528.28|37528.28|37528.28|37528.28|37528.28|37528.28|37528.28|0
1605872750000|2020-11-20 11:45:50|37535.55|37535.55|37535.55|37535.55|37535.55|37535.55|37535.55|37535.55|0
1605872800000|2020-11-20 11:46:40|37536.89|37536.89|37536.89|37536.89|37536.89|37536.89|37536.89|37536.89|0
1605872860000|2020-11-20 11:47:40|37529.62|37529.62|37529.62|37529.62|37529.62|37529.62|37529.62|37529.62|0
1605872880000|2020-11-20 11:48:00|37515.07|37515.07|37515.07|37515.07|37515.07|37515.07|37515.07|37515.07|0
1605872890000|2020-11-20 11:48:10|37511.05|37511.05|37511.05|37511.05|37511.05|37511.05|37511.05|37511.05|0
1605872920000|2020-11-20 11:48:40|37509.72|37509.72|37502.44|37502.44|37509.72|37509.72|37502.44|37502.44|0
1605872970000|2020-11-20 11:49:30|37511.05|37511.05|37512.39|37512.39|37512.39|37512.39|37511.05|37511.05|0
1605873030000|2020-11-20 11:50:30|37519.67|37519.67|37519.67|37519.67|37519.67|37519.67|37519.67|37519.67|0
1605873060000|2020-11-20 11:51:00|37519.04|37519.04|37519.04|37519.04|37519.04|37519.04|37519.04|37519.04|0
1605873120000|2020-11-20 11:52:00|37511.76|37511.76|37511.76|37511.76|37511.76|37511.76|37511.76|37511.76|0
1605873130000|2020-11-20 11:52:10|37514.44|37514.44|37514.44|37514.44|37514.44|37514.44|37514.44|37514.44|0
1605873220000|2020-11-20 11:53:40|37521.72|37521.72|37521.72|37521.72|37521.72|37521.72|37521.72|37521.72|0
1605873250000|2020-11-20 11:54:10|37525.73|37525.73|37525.73|37525.73|37525.73|37525.73|37525.73|37525.73|0
1605873300000|2020-11-20 11:55:00|37524.39|37524.39|37524.39|37524.39|37524.39|37524.39|37524.39|37524.39|0
1605873310000|2020-11-20 11:55:10|37517.12|37517.12|37517.12|37517.12|37517.12|37517.12|37517.12|37517.12|0
1605873340000|2020-11-20 11:55:40|37524.39|37524.39|37524.39|37524.39|37524.39|37524.39|37524.39|37524.39|0
1605873410000|2020-11-20 11:56:50|37525.73|37525.73|37540.28|37540.28|37540.28|37540.28|37525.73|37525.73|0
1605873490000|2020-11-20 11:58:10|37547.55|37547.55|37547.55|37547.55|37547.55|37547.55|37547.55|37547.55|0
1605873500000|2020-11-20 11:58:20|37554.83|37554.83|37554.83|37554.83|37554.83|37554.83|37554.83|37554.83|0
1605873580000|2020-11-20 11:59:40|37562.1|37562.1|37576.65|37576.65|37576.65|37576.65|37562.1|37562.1|0
1605873600000|2020-11-20 12:00:00|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|0
1605873620000|2020-11-20 12:00:20|37562.1|37562.1|37562.1|37562.1|37563.44|37563.44|37562.1|37562.1|0
1605873650000|2020-11-20 12:00:50|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|0
1605873660000|2020-11-20 12:01:00|37562.1|37562.1|37554.83|37554.83|37562.1|37562.1|37554.83|37554.83|0
1605873680000|2020-11-20 12:01:20|37562.1|37562.1|37562.1|37562.1|37562.1|37562.1|37562.1|37562.1|0
1605873730000|2020-11-20 12:02:10|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|37569.37|0
1605873780000|2020-11-20 12:03:00|37562.1|37562.1|37554.83|37554.83|37562.1|37562.1|37554.83|37554.83|0
1605873790000|2020-11-20 12:03:10|37552.15|37552.15|37552.15|37552.15|37552.15|37552.15|37552.15|37552.15|0
1605873810000|2020-11-20 12:03:30|37559.42|37559.42|37559.42|37559.42|37559.42|37559.42|37559.42|37559.42|0
1605873840000|2020-11-20 12:04:00|37552.15|37552.15|37545.5|37545.5|37552.15|37552.15|37537.6|37537.6|0
1605873930000|2020-11-20 12:05:30|37552.78|37552.78|37552.78|37552.78|37552.78|37552.78|37552.78|37552.78|0
1605873980000|2020-11-20 12:06:20|37554.03|37554.03|37554.03|37554.03|37554.03|37554.03|37554.03|37554.03|0
1605873990000|2020-11-20 12:06:30|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|0
1605874010000|2020-11-20 12:06:50|37558.63|37558.63|37558.63|37558.63|37558.63|37558.63|37558.63|37558.63|0
1605874020000|2020-11-20 12:07:00|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|0
1605874030000|2020-11-20 12:07:10|37548.68|37548.68|37548.68|37548.68|37548.68|37548.68|37548.68|37548.68|0
1605874080000|2020-11-20 12:08:00|37541.41|37541.41|37537.39|37537.39|37541.41|37541.41|37537.39|37537.39|0
1605874150000|2020-11-20 12:09:10|37530.12|37530.12|37537.39|37537.39|37537.39|37537.39|37530.12|37530.12|0
1605874250000|2020-11-20 12:10:50|37538.73|37538.73|37538.73|37538.73|37538.73|37538.73|37538.73|37538.73|0
1605874260000|2020-11-20 12:11:00|37531.45|37531.45|37531.45|37531.45|37531.45|37531.45|37531.45|37531.45|0
1605874270000|2020-11-20 12:11:10|37538.73|37538.73|37540.07|37540.07|37540.07|37540.07|37538.73|37538.73|0
1605874320000|2020-11-20 12:12:00|37547.34|37547.34|37547.34|37547.34|37547.34|37547.34|37547.34|37547.34|0
1605874340000|2020-11-20 12:12:20|37554.61|37554.61|37554.61|37554.61|37554.61|37554.61|37554.61|37554.61|0
1605874370000|2020-11-20 12:12:50|37561.89|37561.89|37561.89|37561.89|37561.89|37561.89|37561.89|37561.89|0
1605874390000|2020-11-20 12:13:10|37554.61|37554.61|37554.61|37554.61|37554.61|37554.61|37554.61|37554.61|0
1605874470000|2020-11-20 12:14:30|37547.34|37547.34|37547.34|37547.34|37547.34|37547.34|37547.34|37547.34|0
1605874520000|2020-11-20 12:15:20|37548.55|37548.55|37563.1|37563.1|37563.1|37563.1|37548.55|37548.55|0
1605874550000|2020-11-20 12:15:50|37577.65|37577.65|37577.65|37577.65|37577.65|37577.65|37577.65|37577.65|0
1605874570000|2020-11-20 12:16:10|37576.31|37576.31|37563.1|37563.1|37577.65|37577.65|37563.1|37563.1|0
1605874590000|2020-11-20 12:16:30|37570.38|37570.38|37570.38|37570.38|37570.38|37570.38|37570.38|37570.38|0
1605874620000|2020-11-20 12:17:00|37577.65|37577.65|37577.65|37577.65|37577.65|37577.65|37577.65|37577.65|0
1605874640000|2020-11-20 12:17:20|37570.38|37570.38|37570.38|37570.38|37570.38|37570.38|37570.38|37570.38|0
1605874650000|2020-11-20 12:17:30|37569.16|37569.16|37569.16|37569.16|37569.16|37569.16|37569.16|37569.16|0
1605874660000|2020-11-20 12:17:40|37576.44|37576.44|37576.44|37576.44|37576.44|37576.44|37576.44|37576.44|0
1605874680000|2020-11-20 12:18:00|37580.45|37580.45|37580.45|37580.45|37580.45|37580.45|37580.45|37580.45|0
1605874690000|2020-11-20 12:18:10|37573.18|37573.18|37575.86|37575.86|37577.19|37577.19|37573.18|37573.18|0
1605874760000|2020-11-20 12:19:20|37568.58|37568.58|37561.31|37561.31|37568.58|37568.58|37561.31|37561.31|0
1605874780000|2020-11-20 12:19:40|37568.58|37568.58|37568.58|37568.58|37568.58|37568.58|37568.58|37568.58|0
1605874800000|2020-11-20 12:20:00|37565.9|37565.9|37565.9|37565.9|37565.9|37565.9|37565.9|37565.9|0
1605874920000|2020-11-20 12:22:00|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|0
1605874970000|2020-11-20 12:22:50|37558.63|37558.63|37558.63|37558.63|37558.63|37558.63|37558.63|37558.63|0
1605874980000|2020-11-20 12:23:00|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|37551.36|0
1605874990000|2020-11-20 12:23:10|37544.08|37544.08|37544.08|37544.08|37544.08|37544.08|37544.08|37544.08|0
1605875000000|2020-11-20 12:23:20|37536.81|37536.81|37536.81|37536.81|37536.81|37536.81|37536.81|37536.81|0
1605875020000|2020-11-20 12:23:40|37529.53|37529.53|37529.53|37529.53|37529.53|37529.53|37529.53|37529.53|0
1605875040000|2020-11-20 12:24:00|37522.26|37522.26|37522.26|37522.26|37522.26|37522.26|37522.26|37522.26|0
1605875090000|2020-11-20 12:24:50|37514.99|37514.99|37515.8|37515.8|37515.8|37515.8|37514.99|37514.99|0
1605875100000|2020-11-20 12:25:00|37514.46|37514.46|37514.46|37514.46|37514.46|37514.46|37514.46|37514.46|0
1605875110000|2020-11-20 12:25:10|37507.18|37507.18|37507.18|37507.18|37507.18|37507.18|37507.18|37507.18|0
1605875130000|2020-11-20 12:25:30|37505.93|37505.93|37505.93|37505.93|37505.93|37505.93|37505.93|37505.93|0
1605875190000|2020-11-20 12:26:30|37498.65|37498.65|37498.65|37498.65|37498.65|37498.65|37498.65|37498.65|0
1605875200000|2020-11-20 12:26:40|37499.06|37499.06|37513.61|37513.61|37513.61|37513.61|37499.06|37499.06|0
1605875250000|2020-11-20 12:27:30|37520.88|37520.88|37520.88|37520.88|37520.88|37520.88|37520.88|37520.88|0
1605875260000|2020-11-20 12:27:40|37528.15|37528.15|37532.75|37532.75|37535.43|37535.43|37528.15|37528.15|0
1605875280000|2020-11-20 12:28:00|37540.02|37540.02|37540.02|37540.02|37540.02|37540.02|37540.02|37540.02|0
1605875300000|2020-11-20 12:28:20|37541.36|37541.36|37541.36|37541.36|37541.36|37541.36|37541.36|37541.36|0
1605875330000|2020-11-20 12:28:50|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|0
1605875370000|2020-11-20 12:29:30|37555.91|37555.91|37555.91|37555.91|37555.91|37555.91|37555.91|37555.91|0
1605875460000|2020-11-20 12:31:00|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|0
1605875550000|2020-11-20 12:32:30|37555.91|37555.91|37555.91|37555.91|37555.91|37555.91|37555.91|37555.91|0
1605875590000|2020-11-20 12:33:10|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|0
1605875720000|2020-11-20 12:35:20|37555.91|37555.91|37564.52|37564.52|37564.52|37564.52|37555.91|37555.91|0
1605875790000|2020-11-20 12:36:30|37549.97|37549.97|37549.97|37549.97|37549.97|37549.97|37549.97|37549.97|0
1605875820000|2020-11-20 12:37:00|37542.7|37542.7|37542.7|37542.7|37542.7|37542.7|37542.7|37542.7|0
1605875850000|2020-11-20 12:37:30|37549.97|37549.97|37549.97|37549.97|37549.97|37549.97|37549.97|37549.97|0
1605875900000|2020-11-20 12:38:20|37548.64|37548.64|37547.3|37547.3|37548.64|37548.64|37547.3|37547.3|0
1605875910000|2020-11-20 12:38:30|37540.02|37540.02|37541.36|37541.36|37541.36|37541.36|37540.02|37540.02|0
1605875930000|2020-11-20 12:38:50|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|37548.64|0
1605875940000|2020-11-20 12:39:00|37541.36|37541.36|37541.36|37541.36|37541.36|37541.36|37541.36|37541.36|0
1605875950000|2020-11-20 12:39:10|37540.02|37540.02|37547.3|37547.3|37547.3|37547.3|37540.02|37540.02|0
1605875970000|2020-11-20 12:39:30|37540.02|37540.02|37540.02|37540.02|37540.02|37540.02|37540.02|37540.02|0
1605876010000|2020-11-20 12:40:10|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|0
1605876030000|2020-11-20 12:40:30|37531.41|37531.41|37538.69|37538.69|37538.69|37538.69|37531.41|37531.41|0
1605876050000|2020-11-20 12:40:50|37545.96|37545.96|37538.69|37538.69|37545.96|37545.96|37538.69|37538.69|0
1605876140000|2020-11-20 12:42:20|37531.41|37531.41|37531.41|37531.41|37531.41|37531.41|37531.41|37531.41|0
1605876150000|2020-11-20 12:42:30|37524.14|37524.14|37524.14|37524.14|37524.14|37524.14|37524.14|37524.14|0
1605876160000|2020-11-20 12:42:40|37531.41|37531.41|37531.41|37531.41|37531.41|37531.41|37531.41|37531.41|0
1605876240000|2020-11-20 12:44:00|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|0
1605876250000|2020-11-20 12:44:10|37531.41|37531.41|37538.69|37538.69|37538.69|37538.69|37531.41|37531.41|0
1605876260000|2020-11-20 12:44:20|37545.96|37545.96|37538.69|37538.69|37545.96|37545.96|37538.69|37538.69|0
1605876270000|2020-11-20 12:44:30|37545.96|37545.96|37545.96|37545.96|37545.96|37545.96|37545.96|37545.96|0
1605876300000|2020-11-20 12:45:00|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|37538.69|0
1605876340000|2020-11-20 12:45:40|37545.96|37545.96|37545.96|37545.96|37545.96|37545.96|37545.96|37545.96|0
1605876350000|2020-11-20 12:45:50|37553.23|37553.23|37553.23|37553.23|37553.23|37553.23|37553.23|37553.23|0
1605876360000|2020-11-20 12:46:00|37560.51|37560.51|37560.51|37560.51|37560.51|37560.51|37560.51|37560.51|0
1605876390000|2020-11-20 12:46:30|37567.78|37567.78|37567.78|37567.78|37567.78|37567.78|37567.78|37567.78|0
1605876420000|2020-11-20 12:47:00|37560.51|37560.51|37560.51|37560.51|37560.51|37560.51|37560.51|37560.51|0
1605876460000|2020-11-20 12:47:40|37559.17|37559.17|37560.51|37560.51|37560.51|37560.51|37559.17|37559.17|0
1605876470000|2020-11-20 12:47:50|37561.72|37561.72|37561.72|37561.72|37561.72|37561.72|37561.72|37561.72|0
1605876510000|2020-11-20 12:48:30|37563.06|37563.06|37559.04|37559.04|37563.06|37563.06|37559.04|37559.04|0
1605876520000|2020-11-20 12:48:40|37557.7|37557.7|37559.04|37559.04|37559.04|37559.04|37557.7|37557.7|0
1605876540000|2020-11-20 12:49:00|37551.77|37551.77|37551.77|37551.77|37551.77|37551.77|37551.77|37551.77|0
1605876650000|2020-11-20 12:50:50|37544.49|37544.49|37537.22|37537.22|37544.49|37544.49|37537.22|37537.22|0
1605876660000|2020-11-20 12:51:00|37538.56|37538.56|37538.56|37538.56|37538.56|37538.56|37538.56|37538.56|0
1605876670000|2020-11-20 12:51:10|37535.88|37535.88|37535.88|37535.88|37535.88|37535.88|37535.88|37535.88|0
1605876680000|2020-11-20 12:51:20|37534.54|37534.54|37534.54|37534.54|37534.54|37534.54|37534.54|37534.54|0
1605876710000|2020-11-20 12:51:50|37527.27|37527.27|37527.27|37527.27|37527.27|37527.27|37527.27|37527.27|0
1605876740000|2020-11-20 12:52:20|37534.54|37534.54|37534.54|37534.54|37534.54|37534.54|37534.54|37534.54|0
1605876760000|2020-11-20 12:52:40|37535.88|37535.88|37535.88|37535.88|37537.22|37537.22|37535.88|37535.88|0
1605876790000|2020-11-20 12:53:10|37550.43|37550.43|37550.43|37550.43|37550.43|37550.43|37550.43|37550.43|0
1605876800000|2020-11-20 12:53:20|37557.7|37557.7|37557.7|37557.7|37557.7|37557.7|37557.7|37557.7|0
1605876810000|2020-11-20 12:53:30|37550.43|37550.43|37555.78|37555.78|37555.78|37555.78|37550.43|37550.43|0
1605876850000|2020-11-20 12:54:10|37553.11|37553.11|37553.11|37553.11|37553.11|37553.11|37553.11|37553.11|0
1605876900000|2020-11-20 12:55:00|37552.48|37552.48|37552.48|37552.48|37552.48|37552.48|37552.48|37552.48|0
1605876910000|2020-11-20 12:55:10|37559.75|37559.75|37559.75|37559.75|37559.75|37559.75|37559.75|37559.75|0
1605876920000|2020-11-20 12:55:20|37567.03|37567.03|37567.03|37567.03|37567.03|37567.03|37567.03|37567.03|0
1605876950000|2020-11-20 12:55:50|37574.3|37574.3|37574.3|37574.3|37574.3|37574.3|37574.3|37574.3|0
1605876960000|2020-11-20 12:56:00|37573.67|37573.67|37573.67|37573.67|37573.67|37573.67|37573.67|37573.67|0
1605876990000|2020-11-20 12:56:30|37580.95|37580.95|37580.95|37580.95|37580.95|37580.95|37580.95|37580.95|0
1605877010000|2020-11-20 12:56:50|37588.22|37588.22|37588.22|37588.22|37588.22|37588.22|37588.22|37588.22|0
1605877070000|2020-11-20 12:57:50|37595.49|37595.49|37602.77|37602.77|37602.77|37602.77|37595.49|37595.49|0
1605877080000|2020-11-20 12:58:00|37595.49|37595.49|37602.77|37602.77|37602.77|37602.77|37595.49|37595.49|0
1605877090000|2020-11-20 12:58:10|37595.49|37595.49|37588.22|37588.22|37595.49|37595.49|37588.22|37588.22|0
1605877100000|2020-11-20 12:58:20|37585.54|37585.54|37589.56|37589.56|37589.56|37589.56|37585.54|37585.54|0
1605877110000|2020-11-20 12:58:30|37596.83|37596.83|37596.83|37596.83|37596.83|37596.83|37596.83|37596.83|0
1605877160000|2020-11-20 12:59:20|37604.11|37604.11|37604.11|37604.11|37604.11|37604.11|37604.11|37604.11|0
1605877210000|2020-11-20 13:00:10|37602.77|37602.77|37602.77|37602.77|37602.77|37602.77|37602.77|37602.77|0
1605877220000|2020-11-20 13:00:20|37617.32|37617.32|37624.59|37624.59|37624.59|37624.59|37617.32|37617.32|0
1605877250000|2020-11-20 13:00:50|37631.86|37631.86|37639.14|37639.14|37639.14|37639.14|37631.86|37631.86|0
1605877280000|2020-11-20 13:01:20|37631.86|37631.86|37624.59|37624.59|37631.86|37631.86|37624.59|37624.59|0
1605877340000|2020-11-20 13:02:20|37623.25|37623.25|37623.25|37623.25|37623.25|37623.25|37623.25|37623.25|0
1605877350000|2020-11-20 13:02:30|37615.98|37615.98|37615.57|37615.57|37615.98|37615.98|37615.57|37615.57|0
1605877390000|2020-11-20 13:03:10|37611.56|37611.56|37611.56|37611.56|37611.56|37611.56|37611.56|37611.56|0
1605877400000|2020-11-20 13:03:20|37604.28|37604.28|37604.28|37604.28|37604.28|37604.28|37604.28|37604.28|0
1605877450000|2020-11-20 13:04:10|37597.01|37597.01|37595.67|37595.67|37597.01|37597.01|37595.67|37595.67|0
1605877480000|2020-11-20 13:04:40|37602.94|37602.94|37602.94|37602.94|37602.94|37602.94|37602.94|37602.94|0
1605877550000|2020-11-20 13:05:50|37610.22|37610.22|37610.22|37610.22|37610.22|37610.22|37610.22|37610.22|0
1605877600000|2020-11-20 13:06:40|37612.9|37612.9|37612.9|37612.9|37612.9|37612.9|37612.9|37612.9|0
1605877620000|2020-11-20 13:07:00|37613.52|37613.52|37614.78|37614.78|37614.78|37614.78|37606.88|37606.88|0
1605877630000|2020-11-20 13:07:10|37622.05|37622.05|37622.05|37622.05|37622.05|37622.05|37622.05|37622.05|0
1605877650000|2020-11-20 13:07:30|37629.33|37629.33|37629.33|37629.33|37629.33|37629.33|37629.33|37629.33|0
1605877670000|2020-11-20 13:07:50|37629.96|37629.96|37629.96|37629.96|37629.96|37629.96|37629.96|37629.96|0
1605877690000|2020-11-20 13:08:10|37622.68|37622.68|37615.41|37615.41|37622.68|37622.68|37615.41|37615.41|0
1605877780000|2020-11-20 13:09:40|37622.68|37622.68|37629.96|37629.96|37629.96|37629.96|37622.68|37622.68|0
1605877810000|2020-11-20 13:10:10|37622.68|37622.68|37622.68|37622.68|37622.68|37622.68|37622.68|37622.68|0
1605877830000|2020-11-20 13:10:30|37624.02|37624.02|37624.02|37624.02|37624.02|37624.02|37624.02|37624.02|0
1605877850000|2020-11-20 13:10:50|37631.29|37631.29|37631.29|37631.29|37631.29|37631.29|37631.29|37631.29|0
1605877900000|2020-11-20 13:11:40|37645.84|37645.84|37645.84|37645.84|37645.84|37645.84|37645.84|37645.84|0
1605877910000|2020-11-20 13:11:50|37643.17|37643.17|37637.23|37637.23|37643.17|37643.17|37635.89|37635.89|0
1605877920000|2020-11-20 13:12:00|37629.96|37629.96|37629.96|37629.96|37629.96|37629.96|37629.96|37629.96|0
1605877940000|2020-11-20 13:12:20|37628.62|37628.62|37628.62|37628.62|37628.62|37628.62|37628.62|37628.62|0
1605877950000|2020-11-20 13:12:30|37627.28|37627.28|37627.28|37627.28|37627.28|37627.28|37627.28|37627.28|0
1605877990000|2020-11-20 13:13:10|37620|37620|37620|37620|37620|37620|37620|37620|0
1605878000000|2020-11-20 13:13:20|37627.28|37627.28|37627.28|37627.28|37627.28|37627.28|37627.28|37627.28|0
1605878030000|2020-11-20 13:13:50|37620|37620|37620|37620|37620|37620|37620|37620|0
1605878070000|2020-11-20 13:14:30|37612.73|37612.73|37612.73|37612.73|37612.73|37612.73|37612.73|37612.73|0
1605878080000|2020-11-20 13:14:40|37620|37620|37611.39|37611.39|37620|37620|37611.39|37611.39|0
1605878100000|2020-11-20 13:15:00|37618.67|37618.67|37618.67|37618.67|37618.67|37618.67|37618.67|37618.67|0
1605878130000|2020-11-20 13:15:30|37625.94|37625.94|37633.21|37633.21|37633.21|37633.21|37625.94|37625.94|0
1605878140000|2020-11-20 13:15:40|37633.62|37633.62|37640.89|37640.89|37640.89|37640.89|37633.62|37633.62|0
1605878160000|2020-11-20 13:16:00|37639.55|37639.55|37639.55|37639.55|37639.55|37639.55|37639.55|37639.55|0
1605878180000|2020-11-20 13:16:20|37632.28|37632.28|37625.01|37625.01|37632.28|37632.28|37625.01|37625.01|0
1605878190000|2020-11-20 13:16:30|37632.28|37632.28|37632.28|37632.28|37632.28|37632.28|37632.28|37632.28|0
1605878210000|2020-11-20 13:16:50|37633.62|37633.62|37634.83|37634.83|37634.83|37634.83|37633.62|37633.62|0
1605878250000|2020-11-20 13:17:30|37620.28|37620.28|37620.28|37620.28|37620.28|37620.28|37620.28|37620.28|0
1605878260000|2020-11-20 13:17:40|37613.01|37613.01|37613.01|37613.01|37613.01|37613.01|37613.01|37613.01|0
1605878300000|2020-11-20 13:18:20|37620.28|37620.28|37620.28|37620.28|37620.28|37620.28|37620.28|37620.28|0
1605878350000|2020-11-20 13:19:10|37622.96|37622.96|37622.96|37622.96|37622.96|37622.96|37622.96|37622.96|0
1605878410000|2020-11-20 13:20:10|37615.69|37615.69|37615.69|37615.69|37615.69|37615.69|37615.69|37615.69|0
1605878430000|2020-11-20 13:20:30|37608.41|37608.41|37615.69|37615.69|37615.69|37615.69|37608.41|37608.41|0
1605878460000|2020-11-20 13:21:00|37608.41|37608.41|37608.41|37608.41|37608.41|37608.41|37608.41|37608.41|0
1605878470000|2020-11-20 13:21:10|37601.14|37601.14|37601.14|37601.14|37601.14|37601.14|37601.14|37601.14|0
1605878480000|2020-11-20 13:21:20|37593.87|37593.87|37593.87|37593.87|37593.87|37593.87|37593.87|37593.87|0
1605878490000|2020-11-20 13:21:30|37595.2|37595.2|37595.2|37595.2|37595.2|37595.2|37595.2|37595.2|0
1605878500000|2020-11-20 13:21:40|37587.93|37587.93|37587.93|37587.93|37587.93|37587.93|37587.93|37587.93|0
1605878530000|2020-11-20 13:22:10|37580.66|37580.66|37580.66|37580.66|37580.66|37580.66|37580.66|37580.66|0
1605878540000|2020-11-20 13:22:20|37573.38|37573.38|37566.11|37566.11|37573.38|37573.38|37566.11|37566.11|0
1605878560000|2020-11-20 13:22:40|37573.38|37573.38|37573.38|37573.38|37573.38|37573.38|37573.38|37573.38|0
1605878580000|2020-11-20 13:23:00|37580.66|37580.66|37580.66|37580.66|37580.66|37580.66|37580.66|37580.66|0
1605878590000|2020-11-20 13:23:10|37584.67|37584.67|37584.67|37584.67|37584.67|37584.67|37584.67|37584.67|0
1605878620000|2020-11-20 13:23:40|37586.01|37586.01|37599.22|37599.22|37599.22|37599.22|37584.67|37584.67|0
1605878630000|2020-11-20 13:23:50|37606.49|37606.49|37606.49|37606.49|37606.49|37606.49|37606.49|37606.49|0
1605878640000|2020-11-20 13:24:00|37613.77|37613.77|37613.77|37613.77|37613.77|37613.77|37613.77|37613.77|0
1605878670000|2020-11-20 13:24:30|37615.11|37615.11|37615.11|37615.11|37615.11|37615.11|37615.11|37615.11|0
1605878680000|2020-11-20 13:24:40|37607.83|37607.83|37601.9|37601.9|37609.17|37609.17|37601.9|37601.9|0
1605878710000|2020-11-20 13:25:10|37600.56|37600.56|37600.56|37600.56|37600.56|37600.56|37600.56|37600.56|0
1605878720000|2020-11-20 13:25:20|37622.38|37622.38|37622.38|37622.38|37622.38|37622.38|37622.38|37622.38|0
1605878750000|2020-11-20 13:25:50|37619.7|37619.7|37619.7|37619.7|37619.7|37619.7|37619.7|37619.7|0
1605878760000|2020-11-20 13:26:00|37626.98|37626.98|37626.98|37626.98|37626.98|37626.98|37626.98|37626.98|0
1605878770000|2020-11-20 13:26:10|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|0
1605878780000|2020-11-20 13:26:20|37631.57|37631.57|37631.57|37631.57|37631.57|37631.57|37631.57|37631.57|0
1605878800000|2020-11-20 13:26:40|37630.23|37630.23|37615.69|37615.69|37630.23|37630.23|37615.69|37615.69|0
1605878810000|2020-11-20 13:26:50|37613.01|37613.01|37611.67|37611.67|37613.01|37613.01|37611.67|37611.67|0
1605878830000|2020-11-20 13:27:10|37610.33|37610.33|37610.33|37610.33|37610.33|37610.33|37610.33|37610.33|0
1605878870000|2020-11-20 13:27:50|37608.99|37608.99|37608.99|37608.99|37608.99|37608.99|37608.99|37608.99|0
1605878920000|2020-11-20 13:28:40|37616.27|37616.27|37623.54|37623.54|37623.54|37623.54|37616.27|37616.27|0
1605878950000|2020-11-20 13:29:10|37620.86|37620.86|37620.86|37620.86|37620.86|37620.86|37620.86|37620.86|0
1605878980000|2020-11-20 13:29:40|37613.59|37613.59|37620.86|37620.86|37620.86|37620.86|37613.59|37613.59|0
1605879000000|2020-11-20 13:30:00|37623.54|37623.54|37624.88|37624.88|37624.88|37624.88|37623.54|37623.54|0
1605879030000|2020-11-20 13:30:30|37626.22|37626.22|37626.22|37626.22|37626.22|37626.22|37626.22|37626.22|0
1605879060000|2020-11-20 13:31:00|37618.94|37618.94|37620.28|37620.28|37620.28|37620.28|37618.94|37618.94|0
1605879070000|2020-11-20 13:31:10|37621.62|37621.62|37621.62|37621.62|37621.62|37621.62|37621.62|37621.62|0
1605879130000|2020-11-20 13:32:10|37614.35|37614.35|37614.35|37614.35|37614.35|37614.35|37614.35|37614.35|0
1605879140000|2020-11-20 13:32:20|37621.62|37621.62|37614.35|37614.35|37621.62|37621.62|37614.35|37614.35|0
1605879190000|2020-11-20 13:33:10|37617.03|37617.03|37624.3|37624.3|37624.3|37624.3|37617.03|37617.03|0
1605879210000|2020-11-20 13:33:30|37625.64|37625.64|37625.64|37625.64|37625.64|37625.64|37625.64|37625.64|0
1605879220000|2020-11-20 13:33:40|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|37632.91|0
1605879240000|2020-11-20 13:34:00|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|0
1605879280000|2020-11-20 13:34:40|37635.59|37635.59|37635.59|37635.59|37635.59|37635.59|37635.59|37635.59|0
1605879330000|2020-11-20 13:35:30|37636.93|37636.93|37636.93|37636.93|37636.93|37636.93|37636.93|37636.93|0
1605879340000|2020-11-20 13:35:40|37638.27|37638.27|37638.27|37638.27|37638.27|37638.27|37638.27|37638.27|0
1605879370000|2020-11-20 13:36:10|37645.54|37645.54|37645.54|37645.54|37645.54|37645.54|37645.54|37645.54|0
1605879380000|2020-11-20 13:36:20|37642.86|37642.86|37642.86|37642.86|37642.86|37642.86|37642.86|37642.86|0
1605879400000|2020-11-20 13:36:40|37644.48|37644.48|37643.22|37643.22|37644.48|37644.48|37643.22|37643.22|0
1605879430000|2020-11-20 13:37:10|37635.95|37635.95|37635.95|37635.95|37635.95|37635.95|37635.95|37635.95|0
1605879450000|2020-11-20 13:37:30|37634.61|37634.61|37634.61|37634.61|37634.61|37634.61|37634.61|37634.61|0
1605879570000|2020-11-20 13:39:30|37635.95|37635.95|37635.95|37635.95|37635.95|37635.95|37635.95|37635.95|0
1605879580000|2020-11-20 13:39:40|37628.68|37628.68|37630.02|37630.02|37630.02|37630.02|37628.68|37628.68|0
1605879590000|2020-11-20 13:39:50|37631.35|37631.35|37632.69|37632.69|37632.69|37632.69|37624.08|37624.08|0
1605879600000|2020-11-20 13:40:00|37630.02|37630.02|37628.68|37628.68|37630.02|37630.02|37628.68|37628.68|0
1605879620000|2020-11-20 13:40:20|37621.4|37621.4|37621.4|37621.4|37621.4|37621.4|37621.4|37621.4|0
1605879630000|2020-11-20 13:40:30|37614.13|37614.13|37614.13|37614.13|37614.13|37614.13|37614.13|37614.13|0
1605879640000|2020-11-20 13:40:40|37606.85|37606.85|37605.52|37605.52|37606.85|37606.85|37605.52|37605.52|0
1605879650000|2020-11-20 13:40:50|37598.24|37598.24|37598.24|37598.24|37598.24|37598.24|37598.24|37598.24|0
1605879660000|2020-11-20 13:41:00|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|0
1605879680000|2020-11-20 13:41:20|37604.18|37604.18|37604.18|37604.18|37604.18|37604.18|37604.18|37604.18|0
1605879690000|2020-11-20 13:41:30|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|0
1605879710000|2020-11-20 13:41:50|37606.85|37606.85|37606.85|37606.85|37606.85|37606.85|37606.85|37606.85|0
1605879760000|2020-11-20 13:42:40|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|0
1605879790000|2020-11-20 13:43:10|37598.24|37598.24|37598.24|37598.24|37598.24|37598.24|37590.97|37590.97|0
1605879800000|2020-11-20 13:43:20|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|37605.52|0
1605879810000|2020-11-20 13:43:30|37612.79|37612.79|37635.95|37635.95|37638.63|37638.63|37612.79|37612.79|0
1605879850000|2020-11-20 13:44:10|37643.22|37643.22|37634.69|37634.69|37643.22|37643.22|37634.69|37634.69|0
1605879860000|2020-11-20 13:44:20|37627.42|37627.42|37626.08|37626.08|37627.42|37627.42|37618.81|37618.81|0
1605879870000|2020-11-20 13:44:30|37623.4|37623.4|37623.4|37623.4|37623.4|37623.4|37623.4|37623.4|0
1605879880000|2020-11-20 13:44:40|37626.08|37626.08|37618.81|37618.81|37626.08|37626.08|37611.53|37611.53|0
1605879890000|2020-11-20 13:44:50|37620.15|37620.15|37620.15|37620.15|37620.15|37620.15|37620.15|37620.15|0
1605879900000|2020-11-20 13:45:00|37621.49|37621.49|37622.11|37622.11|37622.11|37622.11|37621.49|37621.49|0
1605879910000|2020-11-20 13:45:10|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|0
1605879940000|2020-11-20 13:45:40|37615.47|37615.47|37614.13|37614.13|37615.47|37615.47|37614.13|37614.13|0
1605879950000|2020-11-20 13:45:50|37621.4|37621.4|37621.4|37621.4|37621.4|37621.4|37621.4|37621.4|0
1605879960000|2020-11-20 13:46:00|37622.74|37622.74|37615.47|37615.47|37622.74|37622.74|37615.47|37615.47|0
1605879980000|2020-11-20 13:46:20|37608.19|37608.19|37608.19|37608.19|37608.19|37608.19|37608.19|37608.19|0
1605880000000|2020-11-20 13:46:40|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|0
1605880020000|2020-11-20 13:47:00|37630.02|37630.02|37630.02|37630.02|37630.02|37630.02|37630.02|37630.02|0
1605880030000|2020-11-20 13:47:10|37637.29|37637.29|37630.02|37630.02|37637.29|37637.29|37630.02|37630.02|0
1605880070000|2020-11-20 13:47:50|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|37622.74|0
1605880140000|2020-11-20 13:49:00|37615.47|37615.47|37615.47|37615.47|37615.47|37615.47|37615.47|37615.47|0
1605880160000|2020-11-20 13:49:20|37616.81|37616.81|37616.81|37616.81|37616.81|37616.81|37616.81|37616.81|0
1605880190000|2020-11-20 13:49:50|37618.02|37618.02|37618.02|37618.02|37618.02|37618.02|37618.02|37618.02|0
1605880220000|2020-11-20 13:50:20|37610.75|37610.75|37610.75|37610.75|37610.75|37610.75|37610.75|37610.75|0
1605880230000|2020-11-20 13:50:30|37618.02|37618.02|37618.02|37618.02|37618.02|37618.02|37618.02|37618.02|0
1605880260000|2020-11-20 13:51:00|37616.81|37616.81|37616.81|37616.81|37616.81|37616.81|37616.81|37616.81|0
1605880270000|2020-11-20 13:51:10|37624.08|37624.08|37624.08|37624.08|37624.08|37624.08|37624.08|37624.08|0
1605880280000|2020-11-20 13:51:20|37631.35|37631.35|37645.9|37645.9|37645.9|37645.9|37631.35|37631.35|0
1605880300000|2020-11-20 13:51:40|37660.45|37660.45|37660.45|37660.45|37660.45|37660.45|37660.45|37660.45|0
1605880310000|2020-11-20 13:51:50|37662.07|37662.07|37654.79|37654.79|37662.07|37662.07|37654.79|37654.79|0
1605880330000|2020-11-20 13:52:10|37647.52|37647.52|37644.84|37644.84|37647.52|37647.52|37644.84|37644.84|0
1605880350000|2020-11-20 13:52:30|37643.5|37643.5|37637.57|37637.57|37644.84|37644.84|37637.57|37637.57|0
1605880360000|2020-11-20 13:52:40|37636.23|37636.23|37628.96|37628.96|37636.23|37636.23|37628.96|37628.96|0
1605880370000|2020-11-20 13:52:50|37621.68|37621.68|37621.68|37621.68|37621.68|37621.68|37621.68|37621.68|0
1605880380000|2020-11-20 13:53:00|37625.7|37625.7|37629.71|37629.71|37629.71|37629.71|37625.7|37625.7|0
1605880390000|2020-11-20 13:53:10|37631.05|37631.05|37623.78|37623.78|37631.05|37631.05|37622.44|37622.44|0
1605880400000|2020-11-20 13:53:20|37631.05|37631.05|37631.05|37631.05|37631.05|37631.05|37631.05|37631.05|0
1605880410000|2020-11-20 13:53:30|37623.78|37623.78|37623.78|37623.78|37623.78|37623.78|37623.78|37623.78|0
1605880420000|2020-11-20 13:53:40|37622.44|37622.44|37622.44|37622.44|37622.44|37622.44|37622.44|37622.44|0
1605880430000|2020-11-20 13:53:50|37623.78|37623.78|37622.44|37622.44|37623.78|37623.78|37622.44|37622.44|0
1605880440000|2020-11-20 13:54:00|37623.78|37623.78|37616.5|37616.5|37623.78|37623.78|37616.5|37616.5|0
1605880450000|2020-11-20 13:54:10|37615.17|37615.17|37615.17|37615.17|37615.17|37615.17|37615.17|37615.17|0
1605880480000|2020-11-20 13:54:40|37607.89|37607.89|37607.89|37607.89|37607.89|37607.89|37607.89|37607.89|0
1605880490000|2020-11-20 13:54:50|37609.23|37609.23|37609.23|37609.23|37609.23|37609.23|37609.23|37609.23|0
1605880500000|2020-11-20 13:55:00|37610.57|37610.57|37610.57|37610.57|37610.57|37610.57|37610.57|37610.57|0
1605880510000|2020-11-20 13:55:10|37611.91|37611.91|37611.91|37611.91|37611.91|37611.91|37611.91|37611.91|0
1605880520000|2020-11-20 13:55:20|37619.18|37619.18|37626.46|37626.46|37626.46|37626.46|37619.18|37619.18|0
1605880560000|2020-11-20 13:56:00|37629.13|37629.13|37629.13|37629.13|37629.13|37629.13|37629.13|37629.13|0
1605880590000|2020-11-20 13:56:30|37636.41|37636.41|37636.41|37636.41|37636.41|37636.41|37636.41|37636.41|0
1605880610000|2020-11-20 13:56:50|37637.74|37637.74|37637.74|37637.74|37637.74|37637.74|37637.74|37637.74|0
1605880640000|2020-11-20 13:57:20|37652.29|37652.29|37659.57|37659.57|37659.57|37659.57|37652.29|37652.29|0
1605880650000|2020-11-20 13:57:30|37666.84|37666.84|37666.84|37666.84|37666.84|37666.84|37666.84|37666.84|0
1605880660000|2020-11-20 13:57:40|37659.57|37659.57|37659.57|37659.57|37659.57|37659.57|37659.57|37659.57|0
1605880710000|2020-11-20 13:58:30|37666.84|37666.84|37674.11|37674.11|37674.11|37674.11|37666.84|37666.84|0
1605880720000|2020-11-20 13:58:40|37676.79|37676.79|37685.4|37685.4|37685.4|37685.4|37676.79|37676.79|0
1605880730000|2020-11-20 13:58:50|37689.42|37689.42|37689.42|37689.42|37689.42|37689.42|37689.42|37689.42|0
1605880740000|2020-11-20 13:59:00|37688.08|37688.08|37680.81|37680.81|37688.08|37688.08|37680.81|37680.81|0
1605880750000|2020-11-20 13:59:10|37679.47|37679.47|37679.47|37679.47|37679.47|37679.47|37679.47|37679.47|0
1605880770000|2020-11-20 13:59:30|37678.84|37678.84|37678.84|37678.84|37678.84|37678.84|37678.84|37678.84|0
1605880780000|2020-11-20 13:59:40|37686.11|37686.11|37686.11|37686.11|37686.11|37686.11|37686.11|37686.11|0
1605880800000|2020-11-20 14:00:00|37671.57|37671.57|37664.92|37664.92|37671.57|37671.57|37664.29|37664.29|0
1605880810000|2020-11-20 14:00:10|37666.26|37666.26|37666.26|37666.26|37666.26|37666.26|37666.26|37666.26|0
1605880820000|2020-11-20 14:00:20|37658.99|37658.99|37651.71|37651.71|37658.99|37658.99|37651.71|37651.71|0
1605880830000|2020-11-20 14:00:30|37658.99|37658.99|37658.99|37658.99|37658.99|37658.99|37658.99|37658.99|0
1605880850000|2020-11-20 14:00:50|37666.26|37666.26|37666.26|37666.26|37666.26|37666.26|37666.26|37666.26|0
1605880890000|2020-11-20 14:01:30|37664.92|37664.92|37662.24|37662.24|37664.92|37664.92|37662.24|37662.24|0
1605880900000|2020-11-20 14:01:40|37659.57|37659.57|37659.57|37659.57|37659.57|37659.57|37659.57|37659.57|0
1605880910000|2020-11-20 14:01:50|37674.11|37674.11|37674.11|37674.11|37674.11|37674.11|37674.11|37674.11|0
1605880920000|2020-11-20 14:02:00|37672.78|37672.78|37672.78|37672.78|37672.78|37672.78|37672.78|37672.78|0
1605880940000|2020-11-20 14:02:20|37674.11|37674.11|37670.86|37670.86|37678.13|37678.13|37670.86|37670.86|0
1605880950000|2020-11-20 14:02:30|37672.19|37672.19|37672.19|37672.19|37672.19|37672.19|37672.19|37672.19|0
1605880960000|2020-11-20 14:02:40|37679.47|37679.47|37679.47|37679.47|37679.47|37679.47|37679.47|37679.47|0
1605880970000|2020-11-20 14:02:50|37672.19|37672.19|37664.92|37664.92|37672.19|37672.19|37664.92|37664.92|0
1605880980000|2020-11-20 14:03:00|37657.65|37657.65|37650.37|37650.37|37657.65|37657.65|37650.37|37650.37|0
1605880990000|2020-11-20 14:03:10|37643.1|37643.1|37635.83|37635.83|37643.1|37643.1|37635.83|37635.83|0
1605881020000|2020-11-20 14:03:40|37643.1|37643.1|37657.65|37657.65|37657.65|37657.65|37643.1|37643.1|0
1605881050000|2020-11-20 14:04:10|37661.66|37661.66|37661.66|37661.66|37661.66|37661.66|37661.66|37661.66|0
1605881070000|2020-11-20 14:04:30|37668.94|37668.94|37668.94|37668.94|37668.94|37668.94|37668.94|37668.94|0
1605881120000|2020-11-20 14:05:20|37661.66|37661.66|37658.99|37658.99|37661.66|37661.66|37658.99|37658.99|0
1605881150000|2020-11-20 14:05:50|37651.71|37651.71|37651.71|37651.71|37651.71|37651.71|37651.71|37651.71|0
1605881160000|2020-11-20 14:06:00|37653.05|37653.05|37653.05|37653.05|37653.05|37653.05|37653.05|37653.05|0
1605881200000|2020-11-20 14:06:40|37651.71|37651.71|37651.71|37651.71|37651.71|37651.71|37651.71|37651.71|0
1605881230000|2020-11-20 14:07:10|37653.05|37653.05|37653.05|37653.05|37653.05|37653.05|37653.05|37653.05|0
1605881250000|2020-11-20 14:07:30|37642.14|37642.14|37638.5|37638.5|37642.14|37642.14|37638.5|37638.5|0
1605881270000|2020-11-20 14:07:50|37631.23|37631.23|37631.23|37631.23|37631.23|37631.23|37631.23|37631.23|0
1605881290000|2020-11-20 14:08:10|37623.95|37623.95|37623.95|37623.95|37623.95|37623.95|37623.95|37623.95|0
1605881350000|2020-11-20 14:09:10|37616.68|37616.68|37616.68|37616.68|37616.68|37616.68|37616.68|37616.68|0
1605881400000|2020-11-20 14:10:00|37617.31|37617.31|37617.31|37617.31|37617.31|37617.31|37617.31|37617.31|0
1605881430000|2020-11-20 14:10:30|37610.04|37610.04|37610.04|37610.04|37610.04|37610.04|37610.04|37610.04|0
1605881460000|2020-11-20 14:11:00|37617.31|37617.31|37617.31|37617.31|37617.31|37617.31|37617.31|37617.31|0
1605881470000|2020-11-20 14:11:10|37618.65|37618.65|37617.31|37617.31|37618.65|37618.65|37617.31|37617.31|0
1605881530000|2020-11-20 14:12:10|37620.95|37620.95|37618.65|37618.65|37624.58|37624.58|37618.65|37618.65|0
1605881540000|2020-11-20 14:12:20|37622.28|37622.28|37622.28|37622.28|37622.28|37622.28|37622.28|37622.28|0
1605881580000|2020-11-20 14:13:00|37624.96|37624.96|37624.96|37624.96|37624.96|37624.96|37624.96|37624.96|0
1605881620000|2020-11-20 14:13:40|37623.62|37623.62|37623.62|37623.62|37623.62|37623.62|37623.62|37623.62|0
1605881640000|2020-11-20 14:14:00|37619.99|37619.99|37612.71|37612.71|37619.99|37619.99|37612.71|37612.71|0
1605881650000|2020-11-20 14:14:10|37611.37|37611.37|37611.37|37611.37|37611.37|37611.37|37611.37|37611.37|0
1605881670000|2020-11-20 14:14:30|37612.71|37612.71|37612.71|37612.71|37612.71|37612.71|37612.71|37612.71|0
1605881680000|2020-11-20 14:14:40|37619.99|37619.99|37621.33|37621.33|37621.33|37621.33|37619.99|37619.99|0
1605881690000|2020-11-20 14:14:50|37624|37624|37631.28|37631.28|37631.28|37631.28|37624|37624|0
1605881700000|2020-11-20 14:15:00|37633.95|37633.95|37636.63|37636.63|37636.63|37636.63|37633.95|37633.95|0
1605881710000|2020-11-20 14:15:10|37635.29|37635.29|37625.34|37625.34|37635.29|37635.29|37625.34|37625.34|0
1605881720000|2020-11-20 14:15:20|37626.68|37626.68|37629.36|37629.36|37629.36|37629.36|37626.68|37626.68|0
1605881750000|2020-11-20 14:15:50|37632.03|37632.03|37632.03|37632.03|37632.03|37632.03|37632.03|37632.03|0
1605881760000|2020-11-20 14:16:00|37639.31|37639.31|37635.67|37635.67|37639.31|37639.31|37635.67|37635.67|0
1605881770000|2020-11-20 14:16:10|37639.31|37639.31|37639.31|37639.31|37639.31|37639.31|37639.31|37639.31|0
1605881800000|2020-11-20 14:16:40|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|0
1605881820000|2020-11-20 14:17:00|37641.99|37641.99|37633.37|37633.37|37641.99|37641.99|37633.37|37633.37|0
1605881830000|2020-11-20 14:17:10|37632.03|37632.03|37631.63|37631.63|37632.03|37632.03|37631.63|37631.63|0
1605881840000|2020-11-20 14:17:20|37624.36|37624.36|37624.36|37624.36|37624.36|37624.36|37624.36|37624.36|0
1605881870000|2020-11-20 14:17:50|37625.69|37625.69|37625.69|37625.69|37625.69|37625.69|37625.69|37625.69|0
1605881890000|2020-11-20 14:18:10|37632.97|37632.97|37632.97|37632.97|37632.97|37632.97|37632.97|37632.97|0
1605881910000|2020-11-20 14:18:30|37631.63|37631.63|37631.63|37631.63|37631.63|37631.63|37631.63|37631.63|0
1605881920000|2020-11-20 14:18:40|37631.23|37631.23|37631.23|37631.23|37631.23|37631.23|37631.23|37631.23|0
1605881950000|2020-11-20 14:19:10|37632.56|37632.56|37632.56|37632.56|37632.56|37632.56|37632.56|37632.56|0
1605881960000|2020-11-20 14:19:20|37618.02|37618.02|37616.68|37616.68|37618.02|37618.02|37616.68|37616.68|0
1605882000000|2020-11-20 14:20:00|37614|37614|37606.73|37606.73|37615.34|37615.34|37606.73|37606.73|0
1605882020000|2020-11-20 14:20:20|37605.39|37605.39|37604.05|37604.05|37605.39|37605.39|37604.05|37604.05|0
1605882060000|2020-11-20 14:21:00|37602.71|37602.71|37602.71|37602.71|37602.71|37602.71|37602.71|37602.71|0
1605882090000|2020-11-20 14:21:30|37604.05|37604.05|37604.05|37604.05|37604.05|37604.05|37604.05|37604.05|0
1605882110000|2020-11-20 14:21:50|37596.78|37596.78|37596.78|37596.78|37596.78|37596.78|37596.78|37596.78|0
1605882120000|2020-11-20 14:22:00|37595.44|37595.44|37595.44|37595.44|37595.44|37595.44|37595.44|37595.44|0
1605882130000|2020-11-20 14:22:10|37592.76|37592.76|37592.76|37592.76|37592.76|37592.76|37592.76|37592.76|0
1605882140000|2020-11-20 14:22:20|37600.03|37600.03|37605.97|37605.97|37605.97|37605.97|37598.69|37598.69|0
1605882150000|2020-11-20 14:22:30|37607.31|37607.31|37608.65|37608.65|37608.65|37608.65|37607.31|37607.31|0
1605882160000|2020-11-20 14:22:40|37609.98|37609.98|37609.98|37609.98|37609.98|37609.98|37609.98|37609.98|0
1605882170000|2020-11-20 14:22:50|37608.65|37608.65|37608.65|37608.65|37608.65|37608.65|37608.65|37608.65|0
1605882180000|2020-11-20 14:23:00|37607.31|37607.31|37608.65|37608.65|37608.65|37608.65|37605.97|37605.97|0
1605882190000|2020-11-20 14:23:10|37611.32|37611.32|37611.32|37611.32|37611.32|37611.32|37611.32|37611.32|0
1605882200000|2020-11-20 14:23:20|37609.98|37609.98|37609.98|37609.98|37609.98|37609.98|37609.98|37609.98|0
1605882230000|2020-11-20 14:23:50|37602.71|37602.71|37595.44|37595.44|37602.71|37602.71|37595.44|37595.44|0
1605882240000|2020-11-20 14:24:00|37593.82|37593.82|37593.82|37593.82|37593.82|37593.82|37593.82|37593.82|0
1605882270000|2020-11-20 14:24:30|37592.48|37592.48|37589.8|37589.8|37592.48|37592.48|37589.8|37589.8|0
1605882300000|2020-11-20 14:25:00|37597.08|37597.08|37597.08|37597.08|37597.08|37597.08|37597.08|37597.08|0
1605882310000|2020-11-20 14:25:10|37599.75|37599.75|37601.09|37601.09|37601.09|37601.09|37599.75|37599.75|0
1605882320000|2020-11-20 14:25:20|37602.43|37602.43|37595.16|37595.16|37602.43|37602.43|37595.16|37595.16|0
1605882330000|2020-11-20 14:25:30|37597.84|37597.84|37597.84|37597.84|37597.84|37597.84|37597.84|37597.84|0
1605882360000|2020-11-20 14:26:00|37590.56|37590.56|37583.87|37583.87|37590.56|37590.56|37583.29|37583.29|0
1605882380000|2020-11-20 14:26:20|37591.14|37591.14|37602.43|37602.43|37602.43|37602.43|37591.14|37591.14|0
1605882390000|2020-11-20 14:26:30|37603.77|37603.77|37603.77|37603.77|37603.77|37603.77|37603.77|37603.77|0
1605882400000|2020-11-20 14:26:40|37596.5|37596.5|37596.5|37596.5|37596.5|37596.5|37596.5|37596.5|0
1605882420000|2020-11-20 14:27:00|37597.84|37597.84|37607.79|37607.79|37607.79|37607.79|37597.84|37597.84|0
1605882440000|2020-11-20 14:27:20|37609.12|37609.12|37609.12|37609.12|37609.12|37609.12|37609.12|37609.12|0
1605882460000|2020-11-20 14:27:40|37601.85|37601.85|37594.58|37594.58|37601.85|37601.85|37594.58|37594.58|0
1605882480000|2020-11-20 14:28:00|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|0
1605882510000|2020-11-20 14:28:30|37600.51|37600.51|37600.51|37600.51|37600.51|37600.51|37600.51|37600.51|0
1605882520000|2020-11-20 14:28:40|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|0
1605882530000|2020-11-20 14:28:50|37609.12|37609.12|37609.12|37609.12|37609.12|37609.12|37609.12|37609.12|0
1605882540000|2020-11-20 14:29:00|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|37601.85|0
1605882560000|2020-11-20 14:29:20|37594.58|37594.58|37587.3|37587.3|37594.58|37594.58|37587.3|37587.3|0
1605882580000|2020-11-20 14:29:40|37588.64|37588.64|37588.64|37588.64|37588.64|37588.64|37588.64|37588.64|0
1605882590000|2020-11-20 14:29:50|37595.92|37595.92|37588.64|37588.64|37595.92|37595.92|37588.64|37588.64|0
1605882600000|2020-11-20 14:30:00|37589.98|37589.98|37575.43|37575.43|37589.98|37589.98|37575.43|37575.43|0
1605882610000|2020-11-20 14:30:10|37568.16|37568.16|37568.16|37568.16|37568.16|37568.16|37568.16|37568.16|0
1605882620000|2020-11-20 14:30:20|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|37553.61|37553.61|0
1605882630000|2020-11-20 14:30:30|37568.16|37568.16|37581.37|37581.37|37582.71|37582.71|37568.16|37568.16|0
1605882650000|2020-11-20 14:30:50|37574.09|37574.09|37574.09|37574.09|37574.09|37574.09|37574.09|37574.09|0
1605882690000|2020-11-20 14:31:30|37559.55|37559.55|37559.55|37559.55|37559.55|37559.55|37559.55|37559.55|0
1605882700000|2020-11-20 14:31:40|37552.27|37552.27|37581.37|37581.37|37581.37|37581.37|37552.27|37552.27|0
1605882710000|2020-11-20 14:31:50|37580.03|37580.03|37580.03|37580.03|37580.03|37580.03|37580.03|37580.03|0
1605882720000|2020-11-20 14:32:00|37578.69|37578.69|37584.63|37584.63|37584.63|37584.63|37577.35|37577.35|0
1605882760000|2020-11-20 14:32:40|37577.35|37577.35|37577.35|37577.35|37577.35|37577.35|37577.35|37577.35|0
1605882780000|2020-11-20 14:33:00|37578.69|37578.69|37582.71|37582.71|37582.71|37582.71|37578.69|37578.69|0
1605882790000|2020-11-20 14:33:10|37575.43|37575.43|37568.16|37568.16|37575.43|37575.43|37560.88|37560.88|0
1605882800000|2020-11-20 14:33:20|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|0
1605882810000|2020-11-20 14:33:30|37553.61|37553.61|37546.34|37546.34|37553.61|37553.61|37546.34|37546.34|0
1605882820000|2020-11-20 14:33:40|37553.61|37553.61|37553.61|37553.61|37553.61|37553.61|37553.61|37553.61|0
1605882840000|2020-11-20 14:34:00|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|0
1605882860000|2020-11-20 14:34:20|37568.16|37568.16|37568.16|37568.16|37568.16|37568.16|37568.16|37568.16|0
1605882870000|2020-11-20 14:34:30|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|37560.88|0
1605882890000|2020-11-20 14:34:50|37559.55|37559.55|37560.88|37560.88|37560.88|37560.88|37559.55|37559.55|0
1605882900000|2020-11-20 14:35:00|37562.22|37562.22|37554.95|37554.95|37562.22|37562.22|37554.95|37554.95|0
1605882910000|2020-11-20 14:35:10|37547.68|37547.68|37547.68|37547.68|37547.68|37547.68|37547.68|37547.68|0
1605882920000|2020-11-20 14:35:20|37554.95|37554.95|37554.95|37554.95|37554.95|37554.95|37554.95|37554.95|0
1605882940000|2020-11-20 14:35:40|37553.61|37553.61|37554.95|37554.95|37554.95|37554.95|37553.61|37553.61|0
1605882980000|2020-11-20 14:36:20|37556.29|37556.29|37550.35|37550.35|37557.63|37557.63|37550.35|37550.35|0
1605882990000|2020-11-20 14:36:30|37543.08|37543.08|37550.35|37550.35|37550.35|37550.35|37543.08|37543.08|0
1605883000000|2020-11-20 14:36:40|37557.63|37557.63|37560.3|37560.3|37560.3|37560.3|37557.63|37557.63|0
1605883010000|2020-11-20 14:36:50|37567.58|37567.58|37568.39|37568.39|37568.39|37568.39|37567.58|37567.58|0
1605883020000|2020-11-20 14:37:00|37553.84|37553.84|37561.11|37561.11|37561.11|37561.11|37553.84|37553.84|0
1605883030000|2020-11-20 14:37:10|37553.84|37553.84|37553.84|37553.84|37553.84|37553.84|37553.84|37553.84|0
1605883040000|2020-11-20 14:37:20|37561.11|37561.11|37561.11|37561.11|37561.11|37561.11|37561.11|37561.11|0
1605883050000|2020-11-20 14:37:30|37553.84|37553.84|37553.84|37553.84|37553.84|37553.84|37553.84|37553.84|0
1605883070000|2020-11-20 14:37:50|37546.57|37546.57|37539.29|37539.29|37546.57|37546.57|37539.29|37539.29|0
1605883080000|2020-11-20 14:38:00|37532.02|37532.02|37556.52|37556.52|37556.52|37556.52|37532.02|37532.02|0
1605883090000|2020-11-20 14:38:10|37557.85|37557.85|37567.81|37567.81|37567.81|37567.81|37557.85|37557.85|0
1605883120000|2020-11-20 14:38:40|37575.08|37575.08|37579.1|37579.1|37586.37|37586.37|37575.08|37575.08|0
1605883130000|2020-11-20 14:38:50|37576.42|37576.42|37569.14|37569.14|37576.42|37576.42|37569.14|37569.14|0
1605883140000|2020-11-20 14:39:00|37561.87|37561.87|37563.21|37563.21|37563.21|37563.21|37561.87|37561.87|0
1605883170000|2020-11-20 14:39:30|37564.55|37564.55|37565.89|37565.89|37565.89|37565.89|37564.55|37564.55|0
1605883180000|2020-11-20 14:39:40|37573.16|37573.16|37574.5|37574.5|37574.5|37574.5|37573.16|37573.16|0
1605883190000|2020-11-20 14:39:50|37581.77|37581.77|37580.43|37580.43|37581.77|37581.77|37580.43|37580.43|0
1605883200000|2020-11-20 14:40:00|37579.1|37579.1|37579.1|37579.1|37579.1|37579.1|37579.1|37579.1|0
1605883210000|2020-11-20 14:40:10|37580.43|37580.43|37574.5|37574.5|37581.77|37581.77|37574.5|37574.5|0
1605883250000|2020-11-20 14:40:50|37575.84|37575.84|37575.84|37575.84|37575.84|37575.84|37575.84|37575.84|0
1605883270000|2020-11-20 14:41:10|37584.45|37584.45|37584.45|37584.45|37584.45|37584.45|37584.45|37584.45|0
1605883280000|2020-11-20 14:41:20|37583.11|37583.11|37583.11|37583.11|37590.39|37590.39|37583.11|37583.11|0
1605883290000|2020-11-20 14:41:30|37575.84|37575.84|37575.84|37575.84|37575.84|37575.84|37575.84|37575.84|0
1605883300000|2020-11-20 14:41:40|37577.18|37577.18|37587.13|37587.13|37587.13|37587.13|37577.18|37577.18|0
1605883310000|2020-11-20 14:41:50|37585.79|37585.79|37585.79|37585.79|37585.79|37585.79|37585.79|37585.79|0
1605883340000|2020-11-20 14:42:20|37578.51|37578.51|37572.58|37572.58|37579.85|37579.85|37572.58|37572.58|0
1605883350000|2020-11-20 14:42:30|37573.92|37573.92|37573.92|37573.92|37573.92|37573.92|37573.92|37573.92|0
1605883380000|2020-11-20 14:43:00|37575.26|37575.26|37575.26|37575.26|37575.26|37575.26|37575.26|37575.26|0
1605883410000|2020-11-20 14:43:30|37577.93|37577.93|37580.61|37580.61|37580.61|37580.61|37577.93|37577.93|0
1605883430000|2020-11-20 14:43:50|37581.95|37581.95|37574.68|37574.68|37581.95|37581.95|37574.68|37574.68|0
1605883450000|2020-11-20 14:44:10|37560.13|37560.13|37552.85|37552.85|37560.13|37560.13|37552.85|37552.85|0
1605883470000|2020-11-20 14:44:30|37552.45|37552.45|37558.39|37558.39|37558.39|37558.39|37551.11|37551.11|0
1605883480000|2020-11-20 14:44:40|37557.05|37557.05|37557.05|37557.05|37557.05|37557.05|37557.05|37557.05|0
1605883490000|2020-11-20 14:44:50|37549.77|37549.77|37549.77|37549.77|37549.77|37549.77|37549.77|37549.77|0
1605883520000|2020-11-20 14:45:20|37557.05|37557.05|37557.05|37557.05|37557.05|37557.05|37557.05|37557.05|0
1605883540000|2020-11-20 14:45:40|37555.71|37555.71|37554.37|37554.37|37555.71|37555.71|37554.37|37554.37|0
1605883550000|2020-11-20 14:45:50|37547.1|37547.1|37547.1|37547.1|37547.1|37547.1|37547.1|37547.1|0
1605883560000|2020-11-20 14:46:00|37539.82|37539.82|37548.43|37548.43|37548.43|37548.43|37539.82|37539.82|0
1605883570000|2020-11-20 14:46:10|37547.1|37547.1|37548.43|37548.43|37548.43|37548.43|37547.1|37547.1|0
1605883600000|2020-11-20 14:46:40|37562.98|37562.98|37562.98|37562.98|37562.98|37562.98|37562.98|37562.98|0
1605883620000|2020-11-20 14:47:00|37561.64|37561.64|37561.64|37561.64|37561.64|37561.64|37561.64|37561.64|0
1605883640000|2020-11-20 14:47:20|37568.92|37568.92|37568.92|37568.92|37568.92|37568.92|37568.92|37568.92|0
1605883660000|2020-11-20 14:47:40|37566.24|37566.24|37572.18|37572.18|37572.18|37572.18|37564.9|37564.9|0
1605883690000|2020-11-20 14:48:10|37574.85|37574.85|37574.85|37574.85|37574.85|37574.85|37574.85|37574.85|0
1605883720000|2020-11-20 14:48:40|37567.58|37567.58|37560.3|37560.3|37567.58|37567.58|37560.3|37560.3|0
1605883730000|2020-11-20 14:48:50|37553.03|37553.03|37567.58|37567.58|37567.58|37567.58|37553.03|37553.03|0
1605883740000|2020-11-20 14:49:00|37560.3|37560.3|37553.03|37553.03|37560.3|37560.3|37553.03|37553.03|0
1605883750000|2020-11-20 14:49:10|37551.69|37551.69|37544.42|37544.42|37551.69|37551.69|37544.42|37544.42|0
1605883760000|2020-11-20 14:49:20|37537.14|37537.14|37529.87|37529.87|37537.14|37537.14|37529.87|37529.87|0
1605883770000|2020-11-20 14:49:30|37527.19|37527.19|37527.19|37527.19|37527.19|37527.19|37527.19|37527.19|0
1605883780000|2020-11-20 14:49:40|37525.85|37525.85|37525.85|37525.85|37525.85|37525.85|37525.85|37525.85|0
1605883790000|2020-11-20 14:49:50|37533.13|37533.13|37533.13|37533.13|37533.13|37533.13|37533.13|37533.13|0
1605883800000|2020-11-20 14:50:00|37525.85|37525.85|37525.85|37525.85|37525.85|37525.85|37525.85|37525.85|0
1605883810000|2020-11-20 14:50:10|37524.52|37524.52|37537.73|37537.73|37537.73|37537.73|37524.52|37524.52|0
1605883820000|2020-11-20 14:50:20|37530.45|37530.45|37530.45|37530.45|37530.45|37530.45|37523.18|37523.18|0
1605883830000|2020-11-20 14:50:30|37537.73|37537.73|37537.73|37537.73|37537.73|37537.73|37537.73|37537.73|0
1605883850000|2020-11-20 14:50:50|37545|37545|37542.32|37542.32|37545|37545|37542.32|37542.32|0
1605883860000|2020-11-20 14:51:00|37540.98|37540.98|37540.98|37540.98|37540.98|37540.98|37540.98|37540.98|0
1605883870000|2020-11-20 14:51:10|37538.31|37538.31|37552.85|37552.85|37552.85|37552.85|37538.31|37538.31|0
1605883880000|2020-11-20 14:51:20|37554.19|37554.19|37538.31|37538.31|37554.19|37554.19|37538.31|37538.31|0
1605883900000|2020-11-20 14:51:40|37545.58|37545.58|37552.85|37552.85|37552.85|37552.85|37545.58|37545.58|0
1605883910000|2020-11-20 14:51:50|37560.13|37560.13|37567.4|37567.4|37567.4|37567.4|37560.13|37560.13|0
1605883920000|2020-11-20 14:52:00|37560.13|37560.13|37560.13|37560.13|37560.13|37560.13|37560.13|37560.13|0
1605883930000|2020-11-20 14:52:10|37552.85|37552.85|37545.58|37545.58|37552.85|37552.85|37545.58|37545.58|0
1605883960000|2020-11-20 14:52:40|37544.24|37544.24|37544.24|37544.24|37544.24|37544.24|37544.24|37544.24|0
1605883970000|2020-11-20 14:52:50|37542.9|37542.9|37540.23|37540.23|37542.9|37542.9|37538.89|37538.89|0
1605883980000|2020-11-20 14:53:00|37547.5|37547.5|37547.5|37547.5|37554.77|37554.77|37547.5|37547.5|0
1605884020000|2020-11-20 14:53:40|37548.84|37548.84|37547.5|37547.5|37548.84|37548.84|37547.5|37547.5|0
1605884030000|2020-11-20 14:53:50|37544.82|37544.82|37546.16|37546.16|37546.16|37546.16|37544.82|37544.82|0
1605884050000|2020-11-20 14:54:10|37538.89|37538.89|37538.89|37538.89|37538.89|37538.89|37538.89|37538.89|0
1605884070000|2020-11-20 14:54:30|37534.87|37534.87|37534.87|37534.87|37534.87|37534.87|37534.87|37534.87|0
1605884080000|2020-11-20 14:54:40|37527.6|37527.6|37527.6|37527.6|37527.6|37527.6|37527.6|37527.6|0
1605884100000|2020-11-20 14:55:00|37542.14|37542.14|37549.42|37549.42|37549.42|37549.42|37542.14|37542.14|0
1605884120000|2020-11-20 14:55:20|37542.14|37542.14|37542.14|37542.14|37542.14|37542.14|37542.14|37542.14|0
1605884130000|2020-11-20 14:55:30|37543.48|37543.48|37543.48|37543.48|37543.48|37543.48|37543.48|37543.48|0
1605884150000|2020-11-20 14:55:50|37536.21|37536.21|37536.21|37536.21|37536.21|37536.21|37528.94|37528.94|0
1605884160000|2020-11-20 14:56:00|37537.55|37537.55|37538.89|37538.89|37538.89|37538.89|37537.55|37537.55|0
1605884170000|2020-11-20 14:56:10|37537.55|37537.55|37537.55|37537.55|37537.55|37537.55|37537.55|37537.55|0
1605884180000|2020-11-20 14:56:20|37544.82|37544.82|37546.16|37546.16|37546.16|37546.16|37544.82|37544.82|0
1605884190000|2020-11-20 14:56:30|37538.89|37538.89|37538.89|37538.89|37538.89|37538.89|37538.89|37538.89|0
1605884210000|2020-11-20 14:56:50|37531.61|37531.61|37538.89|37538.89|37538.89|37538.89|37531.61|37531.61|0
1605884220000|2020-11-20 14:57:00|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|0
1605884260000|2020-11-20 14:57:40|37524.34|37524.34|37524.34|37524.34|37524.34|37524.34|37524.34|37524.34|0
1605884270000|2020-11-20 14:57:50|37517.07|37517.07|37517.07|37517.07|37517.07|37517.07|37517.07|37517.07|0
1605884280000|2020-11-20 14:58:00|37509.79|37509.79|37508.45|37508.45|37509.79|37509.79|37508.45|37508.45|0
1605884310000|2020-11-20 14:58:30|37509.79|37509.79|37502.52|37502.52|37509.79|37509.79|37502.52|37502.52|0
1605884320000|2020-11-20 14:58:40|37501.18|37501.18|37501.18|37501.18|37501.18|37501.18|37501.18|37501.18|0
1605884340000|2020-11-20 14:59:00|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|0
1605884350000|2020-11-20 14:59:10|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|0
1605884360000|2020-11-20 14:59:20|37518.4|37518.4|37525.68|37525.68|37525.68|37525.68|37518.4|37518.4|0
1605884380000|2020-11-20 14:59:40|37532.95|37532.95|37532.95|37532.95|37532.95|37532.95|37532.95|37532.95|0
1605884400000|2020-11-20 15:00:00|37525.68|37525.68|37532.95|37532.95|37532.95|37532.95|37525.68|37525.68|0
1605884410000|2020-11-20 15:00:10|37525.68|37525.68|37525.68|37525.68|37525.68|37525.68|37525.68|37525.68|0
1605884420000|2020-11-20 15:00:20|37518.4|37518.4|37518.4|37518.4|37518.4|37518.4|37518.4|37518.4|0
1605884430000|2020-11-20 15:00:30|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|0
1605884440000|2020-11-20 15:00:40|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|0
1605884450000|2020-11-20 15:00:50|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|0
1605884480000|2020-11-20 15:01:20|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|0
1605884490000|2020-11-20 15:01:30|37511.13|37511.13|37519.74|37519.74|37519.74|37519.74|37511.13|37511.13|0
1605884510000|2020-11-20 15:01:50|37527.02|37527.02|37527.02|37527.02|37527.02|37527.02|37527.02|37527.02|0
1605884520000|2020-11-20 15:02:00|37519.74|37519.74|37519.74|37519.74|37519.74|37519.74|37519.74|37519.74|0
1605884530000|2020-11-20 15:02:10|37527.02|37527.02|37527.02|37527.02|37527.02|37527.02|37527.02|37527.02|0
1605884550000|2020-11-20 15:02:30|37525.68|37525.68|37518.4|37518.4|37525.68|37525.68|37511.13|37511.13|0
1605884570000|2020-11-20 15:02:50|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|0
1605884580000|2020-11-20 15:03:00|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|37503.86|0
1605884590000|2020-11-20 15:03:10|37496.58|37496.58|37496.58|37496.58|37496.58|37496.58|37496.58|37496.58|0
1605884600000|2020-11-20 15:03:20|37489.31|37489.31|37482.03|37482.03|37489.31|37489.31|37482.03|37482.03|0
1605884610000|2020-11-20 15:03:30|37474.76|37474.76|37473.42|37473.42|37474.76|37474.76|37473.42|37473.42|0
1605884620000|2020-11-20 15:03:40|37480.7|37480.7|37480.7|37480.7|37480.7|37480.7|37480.7|37480.7|0
1605884630000|2020-11-20 15:03:50|37487.97|37487.97|37487.97|37487.97|37487.97|37487.97|37487.97|37487.97|0
1605884640000|2020-11-20 15:04:00|37489.31|37489.31|37487.97|37487.97|37496.58|37496.58|37487.97|37487.97|0
1605884650000|2020-11-20 15:04:10|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|0
1605884670000|2020-11-20 15:04:30|37487.97|37487.97|37487.97|37487.97|37487.97|37487.97|37487.97|37487.97|0
1605884700000|2020-11-20 15:05:00|37495.24|37495.24|37502.52|37502.52|37502.52|37502.52|37495.24|37495.24|0
1605884710000|2020-11-20 15:05:10|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|37495.24|0
1605884720000|2020-11-20 15:05:20|37493.91|37493.91|37493.91|37493.91|37493.91|37493.91|37493.91|37493.91|0
1605884730000|2020-11-20 15:05:30|37479.36|37479.36|37472.08|37472.08|37479.36|37479.36|37472.08|37472.08|0
1605884740000|2020-11-20 15:05:40|37464.81|37464.81|37464.81|37464.81|37464.81|37464.81|37464.81|37464.81|0
1605884760000|2020-11-20 15:06:00|37472.08|37472.08|37472.08|37472.08|37472.08|37472.08|37472.08|37472.08|0
1605884780000|2020-11-20 15:06:20|37479.36|37479.36|37489.31|37489.31|37489.31|37489.31|37479.36|37479.36|0
1605884830000|2020-11-20 15:07:10|37474.76|37474.76|37490.65|37490.65|37490.65|37490.65|37474.76|37474.76|0
1605884850000|2020-11-20 15:07:30|37497.92|37497.92|37497.92|37497.92|37497.92|37497.92|37497.92|37497.92|0
1605884860000|2020-11-20 15:07:40|37490.65|37490.65|37490.65|37490.65|37490.65|37490.65|37490.65|37490.65|0
1605884870000|2020-11-20 15:07:50|37483.37|37483.37|37482.03|37482.03|37483.37|37483.37|37482.03|37482.03|0
1605884880000|2020-11-20 15:08:00|37466.15|37466.15|37466.15|37466.15|37466.15|37466.15|37466.15|37466.15|0
1605884890000|2020-11-20 15:08:10|37464.81|37464.81|37464.81|37464.81|37464.81|37464.81|37464.81|37464.81|0
1605884910000|2020-11-20 15:08:30|37457.54|37457.54|37457.54|37457.54|37457.54|37457.54|37457.54|37457.54|0
1605884920000|2020-11-20 15:08:40|37450.26|37450.26|37449.63|37449.63|37450.26|37450.26|37449.63|37449.63|0
1605884970000|2020-11-20 15:09:30|37456.91|37456.91|37456.91|37456.91|37456.91|37456.91|37456.91|37456.91|0
1605884980000|2020-11-20 15:09:40|37449.63|37449.63|37449.63|37449.63|37449.63|37449.63|37449.63|37449.63|0
1605884990000|2020-11-20 15:09:50|37456.91|37456.91|37449.63|37449.63|37456.91|37456.91|37449.63|37449.63|0
1605885000000|2020-11-20 15:10:00|37456.91|37456.91|37456.91|37456.91|37456.91|37456.91|37456.91|37456.91|0
1605885010000|2020-11-20 15:10:10|37464.18|37464.18|37464.18|37464.18|37464.18|37464.18|37464.18|37464.18|0
1605885020000|2020-11-20 15:10:20|37462.84|37462.84|37462.84|37462.84|37462.84|37462.84|37462.84|37462.84|0
1605885030000|2020-11-20 15:10:30|37455.57|37455.57|37454.23|37454.23|37455.57|37455.57|37454.23|37454.23|0
1605885050000|2020-11-20 15:10:50|37446.96|37446.96|37444.28|37444.28|37446.96|37446.96|37444.28|37444.28|0
1605885070000|2020-11-20 15:11:10|37429.73|37429.73|37429.73|37429.73|37429.73|37429.73|37429.73|37429.73|0
1605885110000|2020-11-20 15:11:50|37437.01|37437.01|37437.01|37437.01|37437.01|37437.01|37437.01|37437.01|0
1605885120000|2020-11-20 15:12:00|37444.28|37444.28|37444.28|37444.28|37444.28|37444.28|37444.28|37444.28|0
1605885130000|2020-11-20 15:12:10|37437.01|37437.01|37429.73|37429.73|37437.01|37437.01|37429.73|37429.73|0
1605885140000|2020-11-20 15:12:20|37422.46|37422.46|37407.91|37407.91|37422.46|37422.46|37407.91|37407.91|0
1605885170000|2020-11-20 15:12:50|37400.64|37400.64|37399.3|37399.3|37400.64|37400.64|37399.3|37399.3|0
1605885250000|2020-11-20 15:14:10|37406.57|37406.57|37406.57|37406.57|37406.57|37406.57|37406.57|37406.57|0
1605885260000|2020-11-20 15:14:20|37399.3|37399.3|37392.02|37392.02|37399.3|37399.3|37392.02|37392.02|0
1605885270000|2020-11-20 15:14:30|37384.75|37384.75|37384.75|37384.75|37384.75|37384.75|37384.75|37384.75|0
1605885280000|2020-11-20 15:14:40|37383.41|37383.41|37383.41|37383.41|37383.41|37383.41|37376.14|37376.14|0
1605885300000|2020-11-20 15:15:00|37382.78|37382.78|37382.78|37382.78|37382.78|37382.78|37382.78|37382.78|0
1605885310000|2020-11-20 15:15:10|37375.51|37375.51|37375.51|37375.51|37375.51|37375.51|37375.51|37375.51|0
1605885330000|2020-11-20 15:15:30|37374.17|37374.17|37366.9|37366.9|37381.44|37381.44|37366.9|37366.9|0
1605885350000|2020-11-20 15:15:50|37365.56|37365.56|37365.56|37365.56|37365.56|37365.56|37365.56|37365.56|0
1605885360000|2020-11-20 15:16:00|37372.83|37372.83|37372.83|37372.83|37380.11|37380.11|37372.83|37372.83|0
1605885380000|2020-11-20 15:16:20|37365.56|37365.56|37356.95|37356.95|37365.56|37365.56|37356.95|37356.95|0
1605885400000|2020-11-20 15:16:40|37342.4|37342.4|37349.67|37349.67|37349.67|37349.67|37342.4|37342.4|0
1605885430000|2020-11-20 15:17:10|37356.95|37356.95|37364.22|37364.22|37364.22|37364.22|37356.95|37356.95|0
1605885450000|2020-11-20 15:17:30|37371.49|37371.49|37364.22|37364.22|37371.49|37371.49|37364.22|37364.22|0
1605885460000|2020-11-20 15:17:40|37356.95|37356.95|37352.93|37352.93|37356.95|37356.95|37352.93|37352.93|0
1605885480000|2020-11-20 15:18:00|37345.66|37345.66|37345.66|37345.66|37345.66|37345.66|37345.66|37345.66|0
1605885490000|2020-11-20 15:18:10|37352.93|37352.93|37360.2|37360.2|37360.2|37360.2|37352.93|37352.93|0
1605885540000|2020-11-20 15:19:00|37367.48|37367.48|37367.48|37367.48|37367.48|37367.48|37367.48|37367.48|0
1605885550000|2020-11-20 15:19:10|37374.75|37374.75|37374.75|37374.75|37374.75|37374.75|37374.75|37374.75|0
1605885560000|2020-11-20 15:19:20|37367.48|37367.48|37367.48|37367.48|37367.48|37367.48|37367.48|37367.48|0
1605885610000|2020-11-20 15:20:10|37382.02|37382.02|37382.02|37382.02|37382.02|37382.02|37382.02|37382.02|0
1605885620000|2020-11-20 15:20:20|37374.75|37374.75|37373.41|37373.41|37374.75|37374.75|37373.41|37373.41|0
1605885630000|2020-11-20 15:20:30|37369.4|37369.4|37369.4|37369.4|37369.4|37369.4|37369.4|37369.4|0
1605885650000|2020-11-20 15:20:50|37362.12|37362.12|37362.12|37362.12|37362.12|37362.12|37362.12|37362.12|0
1605885670000|2020-11-20 15:21:10|37369.4|37369.4|37370.74|37370.74|37370.74|37370.74|37369.4|37369.4|0
1605885680000|2020-11-20 15:21:20|37378.01|37378.01|37378.01|37378.01|37378.01|37378.01|37378.01|37378.01|0
1605885690000|2020-11-20 15:21:30|37373.99|37373.99|37373.99|37373.99|37373.99|37373.99|37373.99|37373.99|0
1605885700000|2020-11-20 15:21:40|37372.65|37372.65|37366.72|37366.72|37373.99|37373.99|37366.72|37366.72|0
1605885710000|2020-11-20 15:21:50|37373.99|37373.99|37373.99|37373.99|37373.99|37373.99|37373.99|37373.99|0
1605885730000|2020-11-20 15:22:10|37375.33|37375.33|37362.12|37362.12|37376.67|37376.67|37362.12|37362.12|0
1605885740000|2020-11-20 15:22:20|37360.78|37360.78|37359.45|37359.45|37360.78|37360.78|37359.45|37359.45|0
1605885760000|2020-11-20 15:22:40|37366.72|37366.72|37373.99|37373.99|37373.99|37373.99|37366.72|37366.72|0
1605885770000|2020-11-20 15:22:50|37371.32|37371.32|37371.32|37371.32|37371.32|37371.32|37371.32|37371.32|0
1605885780000|2020-11-20 15:23:00|37372.65|37372.65|37372.65|37372.65|37372.65|37372.65|37372.65|37372.65|0
1605885790000|2020-11-20 15:23:10|37365.38|37365.38|37365.38|37365.38|37365.38|37365.38|37365.38|37365.38|0
1605885820000|2020-11-20 15:23:40|37366.72|37366.72|37368.06|37368.06|37368.06|37368.06|37366.72|37366.72|0
1605885850000|2020-11-20 15:24:10|37382.61|37382.61|37382.61|37382.61|37382.61|37382.61|37382.61|37382.61|0
1605885860000|2020-11-20 15:24:20|37375.33|37375.33|37375.33|37375.33|37375.33|37375.33|37375.33|37375.33|0
1605885880000|2020-11-20 15:24:40|37368.06|37368.06|37368.06|37368.06|37368.06|37368.06|37368.06|37368.06|0
1605885890000|2020-11-20 15:24:50|37360.78|37360.78|37353.51|37353.51|37360.78|37360.78|37353.51|37353.51|0
1605885920000|2020-11-20 15:25:20|37350.83|37350.83|37350.83|37350.83|37350.83|37350.83|37350.83|37350.83|0
1605885940000|2020-11-20 15:25:40|37358.11|37358.11|37365.38|37365.38|37365.38|37365.38|37358.11|37358.11|0
1605885960000|2020-11-20 15:26:00|37372.65|37372.65|37372.65|37372.65|37372.65|37372.65|37372.65|37372.65|0
1605885970000|2020-11-20 15:26:10|37365.38|37365.38|37365.38|37365.38|37365.38|37365.38|37365.38|37365.38|0
1605885980000|2020-11-20 15:26:20|37358.11|37358.11|37350.83|37350.83|37358.11|37358.11|37350.83|37350.83|0
1605886020000|2020-11-20 15:27:00|37343.56|37343.56|37350.83|37350.83|37350.83|37350.83|37343.56|37343.56|0
1605886040000|2020-11-20 15:27:20|37346.82|37346.82|37339.54|37339.54|37346.82|37346.82|37339.54|37339.54|0
1605886050000|2020-11-20 15:27:30|37332.27|37332.27|37332.27|37332.27|37332.27|37332.27|37332.27|37332.27|0
1605886060000|2020-11-20 15:27:40|37330.93|37330.93|37330.93|37330.93|37330.93|37330.93|37330.93|37330.93|0
1605886070000|2020-11-20 15:27:50|37335.53|37335.53|37335.53|37335.53|37335.53|37335.53|37335.53|37335.53|0
1605886080000|2020-11-20 15:28:00|37338.2|37338.2|37345.48|37345.48|37345.48|37345.48|37338.2|37338.2|0
1605886090000|2020-11-20 15:28:10|37346.82|37346.82|37346.82|37346.82|37346.82|37346.82|37346.82|37346.82|0
1605886110000|2020-11-20 15:28:30|37345.48|37345.48|37344.14|37344.14|37345.48|37345.48|37344.14|37344.14|0
1605886150000|2020-11-20 15:29:10|37336.87|37336.87|37336.87|37336.87|37336.87|37336.87|37336.87|37336.87|0
1605886160000|2020-11-20 15:29:20|37338.2|37338.2|37338.2|37338.2|37338.2|37338.2|37338.2|37338.2|0
1605886200000|2020-11-20 15:30:00|37339.54|37339.54|37340.88|37340.88|37340.88|37340.88|37339.54|37339.54|0
1605886210000|2020-11-20 15:30:10|37348.16|37348.16|37340.88|37340.88|37348.16|37348.16|37340.88|37340.88|0
1605886220000|2020-11-20 15:30:20|37348.16|37348.16|37348.16|37348.16|37348.16|37348.16|37348.16|37348.16|0
1605886230000|2020-11-20 15:30:30|37355.43|37355.43|37355.43|37355.43|37355.43|37355.43|37355.43|37355.43|0
1605886240000|2020-11-20 15:30:40|37354.09|37354.09|37354.09|37354.09|37354.09|37354.09|37354.09|37354.09|0
1605886250000|2020-11-20 15:30:50|37346.82|37346.82|37339.54|37339.54|37346.82|37346.82|37339.54|37339.54|0
1605886270000|2020-11-20 15:31:10|37332.27|37332.27|37332.27|37332.27|37332.27|37332.27|37332.27|37332.27|0
1605886290000|2020-11-20 15:31:30|37339.54|37339.54|37339.54|37339.54|37339.54|37339.54|37339.54|37339.54|0
1605886300000|2020-11-20 15:31:40|37340.88|37340.88|37326.33|37326.33|37340.88|37340.88|37326.33|37326.33|0
1605886320000|2020-11-20 15:32:00|37340.88|37340.88|37342.22|37342.22|37342.22|37342.22|37340.88|37340.88|0
1605886330000|2020-11-20 15:32:10|37349.49|37349.49|37349.49|37349.49|37349.49|37349.49|37349.49|37349.49|0
1605886350000|2020-11-20 15:32:30|37356.77|37356.77|37356.77|37356.77|37356.77|37356.77|37356.77|37356.77|0
1605886380000|2020-11-20 15:33:00|37364.04|37364.04|37364.04|37364.04|37364.04|37364.04|37364.04|37364.04|0
1605886400000|2020-11-20 15:33:20|37371.32|37371.32|37371.32|37371.32|37371.32|37371.32|37371.32|37371.32|0
1605886430000|2020-11-20 15:33:50|37379.93|37379.93|37379.93|37379.93|37379.93|37379.93|37379.93|37379.93|0
1605886440000|2020-11-20 15:34:00|37382.61|37382.61|37389.88|37389.88|37389.88|37389.88|37382.61|37382.61|0
1605886450000|2020-11-20 15:34:10|37382.61|37382.61|37382.61|37382.61|37382.61|37382.61|37382.61|37382.61|0
1605886460000|2020-11-20 15:34:20|37383.94|37383.94|37383.94|37383.94|37383.94|37383.94|37383.94|37383.94|0
1605886490000|2020-11-20 15:34:50|37376.67|37376.67|37375.33|37375.33|37376.67|37376.67|37375.33|37375.33|0
1605886500000|2020-11-20 15:35:00|37373.99|37373.99|37366.72|37366.72|37373.99|37373.99|37366.72|37366.72|0
1605886520000|2020-11-20 15:35:20|37359.45|37359.45|37362.12|37362.12|37362.12|37362.12|37359.45|37359.45|0
1605886560000|2020-11-20 15:36:00|37370.74|37370.74|37378.01|37378.01|37378.01|37378.01|37370.74|37370.74|0
1605886580000|2020-11-20 15:36:20|37380.69|37380.69|37380.69|37380.69|37380.69|37380.69|37380.69|37380.69|0
1605886590000|2020-11-20 15:36:30|37387.96|37387.96|37389.3|37389.3|37389.3|37389.3|37387.96|37387.96|0
1605886600000|2020-11-20 15:36:40|37382.02|37382.02|37382.02|37382.02|37382.02|37382.02|37382.02|37382.02|0
1605886610000|2020-11-20 15:36:50|37374.75|37374.75|37376.09|37376.09|37376.09|37376.09|37374.75|37374.75|0
1605886620000|2020-11-20 15:37:00|37383.36|37383.36|37383.36|37383.36|37383.36|37383.36|37383.36|37383.36|0
1605886630000|2020-11-20 15:37:10|37384.7|37384.7|37384.7|37384.7|37384.7|37384.7|37384.7|37384.7|0
1605886640000|2020-11-20 15:37:20|37391.98|37391.98|37391.98|37391.98|37391.98|37391.98|37391.98|37391.98|0
1605886680000|2020-11-20 15:38:00|37394.65|37394.65|37394.65|37394.65|37394.65|37394.65|37394.65|37394.65|0
1605886690000|2020-11-20 15:38:10|37398.29|37398.29|37394.65|37394.65|37401.93|37401.93|37394.65|37394.65|0
1605886700000|2020-11-20 15:38:20|37387.38|37387.38|37387.38|37387.38|37387.38|37387.38|37387.38|37387.38|0
1605886710000|2020-11-20 15:38:30|37394.65|37394.65|37394.65|37394.65|37394.65|37394.65|37394.65|37394.65|0
1605886730000|2020-11-20 15:38:50|37395.99|37395.99|37395.99|37395.99|37395.99|37395.99|37395.99|37395.99|0
1605886760000|2020-11-20 15:39:20|37403.27|37403.27|37403.27|37403.27|37403.27|37403.27|37403.27|37403.27|0
1605886780000|2020-11-20 15:39:40|37395.99|37395.99|37397.33|37397.33|37397.33|37397.33|37395.99|37395.99|0
1605886800000|2020-11-20 15:40:00|37400.01|37400.01|37400.01|37400.01|37400.01|37400.01|37400.01|37400.01|0
1605886820000|2020-11-20 15:40:20|37398.67|37398.67|37398.67|37398.67|37398.67|37398.67|37398.67|37398.67|0
1605886840000|2020-11-20 15:40:40|37397.33|37397.33|37404.6|37404.6|37404.6|37404.6|37397.33|37397.33|0
1605886850000|2020-11-20 15:40:50|37403.27|37403.27|37403.27|37403.27|37403.27|37403.27|37403.27|37403.27|0
1605886870000|2020-11-20 15:41:10|37399.63|37399.63|37399.63|37399.63|37399.63|37399.63|37399.63|37399.63|0
1605886880000|2020-11-20 15:41:20|37398.29|37398.29|37401.93|37401.93|37401.93|37401.93|37398.29|37398.29|0
1605886890000|2020-11-20 15:41:30|37399.25|37399.25|37391.98|37391.98|37399.25|37399.25|37391.98|37391.98|0
1605886900000|2020-11-20 15:41:40|37390.64|37390.64|37383.36|37383.36|37390.64|37390.64|37383.36|37383.36|0
1605886920000|2020-11-20 15:42:00|37390.64|37390.64|37390.64|37390.64|37390.64|37390.64|37390.64|37390.64|0
1605886940000|2020-11-20 15:42:20|37389.3|37389.3|37389.3|37389.3|37389.3|37389.3|37389.3|37389.3|0
1605886950000|2020-11-20 15:42:30|37396.57|37396.57|37396.57|37396.57|37396.57|37396.57|37396.57|37396.57|0
1605886960000|2020-11-20 15:42:40|37395.23|37395.23|37395.23|37395.23|37395.23|37395.23|37395.23|37395.23|0
1605887010000|2020-11-20 15:43:30|37398.87|37398.87|37400.21|37400.21|37400.21|37400.21|37398.87|37398.87|0
1605887030000|2020-11-20 15:43:50|37398.87|37398.87|37398.87|37398.87|37398.87|37398.87|37398.87|37398.87|0
1605887040000|2020-11-20 15:44:00|37396.19|37396.19|37396.19|37396.19|37396.19|37396.19|37396.19|37396.19|0
1605887050000|2020-11-20 15:44:10|37385.28|37385.28|37385.28|37385.28|37385.28|37385.28|37385.28|37385.28|0
1605887070000|2020-11-20 15:44:30|37378.01|37378.01|37378.01|37378.01|37378.01|37378.01|37378.01|37378.01|0
1605887080000|2020-11-20 15:44:40|37375.33|37375.33|37368.06|37368.06|37375.33|37375.33|37368.06|37368.06|0
1605887100000|2020-11-20 15:45:00|37375.33|37375.33|37379.35|37379.35|37379.35|37379.35|37375.33|37375.33|0
1605887120000|2020-11-20 15:45:20|37376.67|37376.67|37376.67|37376.67|37376.67|37376.67|37376.67|37376.67|0
1605887130000|2020-11-20 15:45:30|37376.27|37376.27|37376.27|37376.27|37376.27|37376.27|37376.27|37376.27|0
1605887140000|2020-11-20 15:45:40|37377.6|37377.6|37377.6|37377.6|37377.6|37377.6|37377.6|37377.6|0
1605887160000|2020-11-20 15:46:00|37384.88|37384.88|37384.88|37384.88|37384.88|37384.88|37384.88|37384.88|0
1605887180000|2020-11-20 15:46:20|37377.6|37377.6|37384.88|37384.88|37392.15|37392.15|37376.27|37376.27|0
1605887210000|2020-11-20 15:46:50|37392.15|37392.15|37392.15|37392.15|37392.15|37392.15|37392.15|37392.15|0
1605887230000|2020-11-20 15:47:10|37393.49|37393.49|37386.22|37386.22|37393.49|37393.49|37386.22|37386.22|0
1605887240000|2020-11-20 15:47:20|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|0
1605887270000|2020-11-20 15:47:50|37380.28|37380.28|37378.94|37378.94|37380.28|37380.28|37378.94|37378.94|0
1605887280000|2020-11-20 15:48:00|37380.28|37380.28|37387.56|37387.56|37387.56|37387.56|37380.28|37380.28|0
1605887290000|2020-11-20 15:48:10|37394.83|37394.83|37394.83|37394.83|37394.83|37394.83|37394.83|37394.83|0
1605887310000|2020-11-20 15:48:30|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|0
1605887340000|2020-11-20 15:49:00|37380.28|37380.28|37387.56|37387.56|37387.56|37387.56|37380.28|37380.28|0
1605887390000|2020-11-20 15:49:50|37388.89|37388.89|37386.75|37386.75|37388.89|37388.89|37386.75|37386.75|0
1605887400000|2020-11-20 15:50:00|37379.47|37379.47|37380.81|37380.81|37380.81|37380.81|37379.47|37379.47|0
1605887450000|2020-11-20 15:50:50|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|0
1605887480000|2020-11-20 15:51:20|37380.81|37380.81|37380.81|37380.81|37380.81|37380.81|37380.81|37380.81|0
1605887490000|2020-11-20 15:51:30|37382.15|37382.15|37382.15|37382.15|37382.15|37382.15|37382.15|37382.15|0
1605887530000|2020-11-20 15:52:10|37389.42|37389.42|37389.42|37389.42|37389.42|37389.42|37389.42|37389.42|0
1605887560000|2020-11-20 15:52:40|37388.09|37388.09|37388.09|37388.09|37388.09|37388.09|37388.09|37388.09|0
1605887570000|2020-11-20 15:52:50|37386.75|37386.75|37386.75|37386.75|37386.75|37386.75|37386.75|37386.75|0
1605887580000|2020-11-20 15:53:00|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|0
1605887590000|2020-11-20 15:53:10|37378.13|37378.13|37385.41|37385.41|37385.41|37385.41|37378.13|37378.13|0
1605887600000|2020-11-20 15:53:20|37378.13|37378.13|37378.13|37378.13|37378.13|37378.13|37378.13|37378.13|0
1605887620000|2020-11-20 15:53:40|37370.86|37370.86|37363.59|37363.59|37370.86|37370.86|37363.59|37363.59|0
1605887640000|2020-11-20 15:54:00|37356.31|37356.31|37356.31|37356.31|37356.31|37356.31|37356.31|37356.31|0
1605887650000|2020-11-20 15:54:10|37363.59|37363.59|37363.59|37363.59|37363.59|37363.59|37363.59|37363.59|0
1605887670000|2020-11-20 15:54:30|37364.93|37364.93|37372.2|37372.2|37372.2|37372.2|37364.93|37364.93|0
1605887700000|2020-11-20 15:55:00|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|0
1605887720000|2020-11-20 15:55:20|37374.88|37374.88|37374.88|37374.88|37374.88|37374.88|37374.88|37374.88|0
1605887730000|2020-11-20 15:55:30|37382.15|37382.15|37383.49|37383.49|37383.49|37383.49|37382.15|37382.15|0
1605887760000|2020-11-20 15:56:00|37384.83|37384.83|37393.44|37393.44|37393.44|37393.44|37384.83|37384.83|0
1605887770000|2020-11-20 15:56:10|37394.78|37394.78|37402.05|37402.05|37402.05|37402.05|37394.78|37394.78|0
1605887840000|2020-11-20 15:57:20|37394.78|37394.78|37394.78|37394.78|37394.78|37394.78|37394.78|37394.78|0
1605887850000|2020-11-20 15:57:30|37392.1|37392.1|37392.1|37392.1|37392.1|37392.1|37392.1|37392.1|0
1605887880000|2020-11-20 15:58:00|37390.76|37390.76|37390.76|37390.76|37390.76|37390.76|37390.76|37390.76|0
1605887890000|2020-11-20 15:58:10|37389.42|37389.42|37389.42|37389.42|37389.42|37389.42|37389.42|37389.42|0
1605887900000|2020-11-20 15:58:20|37388.09|37388.09|37388.09|37388.09|37388.09|37388.09|37388.09|37388.09|0
1605887930000|2020-11-20 15:58:50|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|37373.54|0
1605887950000|2020-11-20 15:59:10|37372.2|37372.2|37372.2|37372.2|37372.2|37372.2|37372.2|37372.2|0
1605887960000|2020-11-20 15:59:20|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|0
1605887990000|2020-11-20 15:59:50|37378.66|37378.66|37385.94|37385.94|37385.94|37385.94|37378.66|37378.66|0
1605888000000|2020-11-20 16:00:00|37384.6|37384.6|37383.26|37383.26|37384.6|37384.6|37383.26|37383.26|0
1605888010000|2020-11-20 16:00:10|37385.94|37385.94|37393.21|37393.21|37393.21|37393.21|37385.94|37385.94|0
1605888030000|2020-11-20 16:00:30|37394.55|37394.55|37387.28|37387.28|37394.55|37394.55|37387.28|37387.28|0
1605888060000|2020-11-20 16:01:00|37388.89|37388.89|37388.89|37388.89|37388.89|37388.89|37388.89|37388.89|0
1605888070000|2020-11-20 16:01:10|37390.23|37390.23|37393.87|37393.87|37393.87|37393.87|37390.23|37390.23|0
1605888100000|2020-11-20 16:01:40|37397.51|37397.51|37393.87|37393.87|37397.51|37397.51|37393.87|37393.87|0
1605888110000|2020-11-20 16:01:50|37390.23|37390.23|37390.23|37390.23|37390.23|37390.23|37390.23|37390.23|0
1605888180000|2020-11-20 16:03:00|37397.51|37397.51|37397.51|37397.51|37397.51|37397.51|37397.51|37397.51|0
1605888190000|2020-11-20 16:03:10|37395.89|37395.89|37395.89|37395.89|37395.89|37395.89|37395.89|37395.89|0
1605888220000|2020-11-20 16:03:40|37392.25|37392.25|37392.25|37392.25|37392.25|37392.25|37392.25|37392.25|0
1605888250000|2020-11-20 16:04:10|37390.91|37390.91|37390.91|37390.91|37390.91|37390.91|37390.91|37390.91|0
1605888280000|2020-11-20 16:04:40|37391.54|37391.54|37395.18|37395.18|37395.18|37395.18|37391.54|37391.54|0
1605888290000|2020-11-20 16:04:50|37402.45|37402.45|37409.73|37409.73|37409.73|37409.73|37402.45|37402.45|0
1605888300000|2020-11-20 16:05:00|37406.09|37406.09|37409.73|37409.73|37409.73|37409.73|37406.09|37406.09|0
1605888310000|2020-11-20 16:05:10|37406.09|37406.09|37406.09|37406.09|37406.09|37406.09|37406.09|37406.09|0
1605888330000|2020-11-20 16:05:30|37402.45|37402.45|37402.45|37402.45|37402.45|37402.45|37402.45|37402.45|0
1605888340000|2020-11-20 16:05:40|37395.18|37395.18|37394.55|37394.55|37395.18|37395.18|37394.55|37394.55|0
1605888360000|2020-11-20 16:06:00|37395.89|37395.89|37401.82|37401.82|37403.16|37403.16|37395.89|37395.89|0
1605888370000|2020-11-20 16:06:10|37400.49|37400.49|37393.21|37393.21|37400.49|37400.49|37393.21|37393.21|0
1605888380000|2020-11-20 16:06:20|37390.54|37390.54|37391.87|37391.87|37391.87|37391.87|37390.54|37390.54|0
1605888390000|2020-11-20 16:06:30|37395.51|37395.51|37395.51|37395.51|37395.51|37395.51|37395.51|37395.51|0
1605888400000|2020-11-20 16:06:40|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|0
1605888410000|2020-11-20 16:06:50|37397.81|37397.81|37397.81|37397.81|37397.81|37397.81|37397.81|37397.81|0
1605888440000|2020-11-20 16:07:20|37390.54|37390.54|37397.81|37397.81|37397.81|37397.81|37390.54|37390.54|0
1605888500000|2020-11-20 16:08:20|37399.15|37399.15|37391.87|37391.87|37399.15|37399.15|37391.87|37391.87|0
1605888520000|2020-11-20 16:08:40|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|0
1605888530000|2020-11-20 16:08:50|37391.87|37391.87|37399.15|37399.15|37399.15|37399.15|37391.87|37391.87|0
1605888550000|2020-11-20 16:09:10|37391.87|37391.87|37399.15|37399.15|37399.15|37399.15|37391.87|37391.87|0
1605888570000|2020-11-20 16:09:30|37413.7|37413.7|37413.7|37413.7|37413.7|37413.7|37413.7|37413.7|0
1605888620000|2020-11-20 16:10:20|37406.42|37406.42|37399.15|37399.15|37406.42|37406.42|37399.15|37399.15|0
1605888630000|2020-11-20 16:10:30|37406.42|37406.42|37406.42|37406.42|37406.42|37406.42|37406.42|37406.42|0
1605888640000|2020-11-20 16:10:40|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|0
1605888700000|2020-11-20 16:11:40|37391.87|37391.87|37391.87|37391.87|37391.87|37391.87|37391.87|37391.87|0
1605888740000|2020-11-20 16:12:20|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|37399.15|0
1605888780000|2020-11-20 16:13:00|37400.49|37400.49|37407.76|37407.76|37407.76|37407.76|37400.49|37400.49|0
1605888800000|2020-11-20 16:13:20|37400.49|37400.49|37400.49|37400.49|37400.49|37400.49|37400.49|37400.49|0
1605888820000|2020-11-20 16:13:40|37393.21|37393.21|37400.49|37400.49|37400.49|37400.49|37393.21|37393.21|0
1605888830000|2020-11-20 16:13:50|37407.76|37407.76|37407.76|37407.76|37407.76|37407.76|37407.76|37407.76|0
1605888840000|2020-11-20 16:14:00|37409.1|37409.1|37409.1|37409.1|37409.1|37409.1|37409.1|37409.1|0
1605888860000|2020-11-20 16:14:20|37407.76|37407.76|37407.76|37407.76|37407.76|37407.76|37407.76|37407.76|0
1605888880000|2020-11-20 16:14:40|37408.57|37408.57|37408.57|37408.57|37408.57|37408.57|37408.57|37408.57|0
1605888900000|2020-11-20 16:15:00|37407.23|37407.23|37407.23|37407.23|37407.23|37407.23|37407.23|37407.23|0
1605888910000|2020-11-20 16:15:10|37414.5|37414.5|37415.84|37415.84|37415.84|37415.84|37414.5|37414.5|0
1605888940000|2020-11-20 16:15:40|37423.12|37423.12|37423.12|37423.12|37423.12|37423.12|37423.12|37423.12|0
1605888950000|2020-11-20 16:15:50|37424.46|37424.46|37431.73|37431.73|37431.73|37431.73|37424.46|37424.46|0
1605888970000|2020-11-20 16:16:10|37424.46|37424.46|37424.46|37424.46|37424.46|37424.46|37424.46|37424.46|0
1605888980000|2020-11-20 16:16:20|37425.08|37425.08|37425.08|37425.08|37425.08|37425.08|37425.08|37425.08|0
1605888990000|2020-11-20 16:16:30|37432.36|37432.36|37431.73|37431.73|37432.36|37432.36|37431.73|37431.73|0
1605889010000|2020-11-20 16:16:50|37424.46|37424.46|37424.46|37424.46|37424.46|37424.46|37424.46|37424.46|0
1605889040000|2020-11-20 16:17:20|37421.78|37421.78|37421.07|37421.07|37423.74|37423.74|37421.07|37421.07|0
1605889070000|2020-11-20 16:17:50|37422.41|37422.41|37422.41|37422.41|37422.41|37422.41|37422.41|37422.41|0
1605889100000|2020-11-20 16:18:20|37429.68|37429.68|37429.68|37429.68|37429.68|37429.68|37429.68|37429.68|0
1605889130000|2020-11-20 16:18:50|37423.74|37423.74|37423.74|37423.74|37423.74|37423.74|37423.74|37423.74|0
1605889150000|2020-11-20 16:19:10|37431.02|37431.02|37423.74|37423.74|37431.02|37431.02|37423.74|37423.74|0
1605889200000|2020-11-20 16:20:00|37425.08|37425.08|37432.36|37432.36|37432.36|37432.36|37425.08|37425.08|0
1605889210000|2020-11-20 16:20:10|37439.63|37439.63|37432.36|37432.36|37439.63|37439.63|37432.36|37432.36|0
1605889260000|2020-11-20 16:21:00|37439.63|37439.63|37439|37439|37439.63|37439.63|37439|37439|0
1605889300000|2020-11-20 16:21:40|37431.73|37431.73|37429.05|37429.05|37431.73|37431.73|37429.05|37429.05|0
1605889310000|2020-11-20 16:21:50|37436.33|37436.33|37446.28|37446.28|37446.28|37446.28|37436.33|37436.33|0
1605889320000|2020-11-20 16:22:00|37453.55|37453.55|37453.55|37453.55|37453.55|37453.55|37453.55|37453.55|0
1605889360000|2020-11-20 16:22:40|37452.21|37452.21|37452.21|37452.21|37452.21|37452.21|37452.21|37452.21|0
1605889370000|2020-11-20 16:22:50|37444.94|37444.94|37452.21|37452.21|37452.21|37452.21|37444.94|37444.94|0
1605889380000|2020-11-20 16:23:00|37459.49|37459.49|37459.49|37459.49|37459.49|37459.49|37459.49|37459.49|0
1605889410000|2020-11-20 16:23:30|37452.21|37452.21|37452.21|37452.21|37452.21|37452.21|37452.21|37452.21|0
1605889420000|2020-11-20 16:23:40|37444.94|37444.94|37446.28|37446.28|37446.28|37446.28|37444.94|37444.94|0
1605889440000|2020-11-20 16:24:00|37447.62|37447.62|37448.95|37448.95|37448.95|37448.95|37447.62|37447.62|0
1605889450000|2020-11-20 16:24:10|37447.62|37447.62|37447.62|37447.62|37447.62|37447.62|37447.62|37447.62|0
1605889490000|2020-11-20 16:24:50|37446.28|37446.28|37446.28|37446.28|37446.28|37446.28|37446.28|37446.28|0
1605889500000|2020-11-20 16:25:00|37447.62|37447.62|37447.62|37447.62|37447.62|37447.62|37447.62|37447.62|0
1605889520000|2020-11-20 16:25:20|37440.34|37440.34|37439|37439|37440.34|37440.34|37439|37439|0
1605889530000|2020-11-20 16:25:30|37438.19|37438.19|37445.47|37445.47|37445.47|37445.47|37438.19|37438.19|0
1605889540000|2020-11-20 16:25:40|37448.15|37448.15|37440.87|37440.87|37448.15|37448.15|37440.87|37440.87|0
1605889550000|2020-11-20 16:25:50|37433.6|37433.6|37433.6|37433.6|37433.6|37433.6|37433.6|37433.6|0
1605889560000|2020-11-20 16:26:00|37434.94|37434.94|37435.74|37435.74|37435.74|37435.74|37434.94|37434.94|0
1605889570000|2020-11-20 16:26:10|37434.41|37434.41|37427.13|37427.13|37434.41|37434.41|37427.13|37427.13|0
1605889590000|2020-11-20 16:26:30|37435.74|37435.74|37443.02|37443.02|37443.02|37443.02|37435.74|37435.74|0
1605889610000|2020-11-20 16:26:50|37441.68|37441.68|37435.03|37435.03|37442.31|37442.31|37435.03|37435.03|0
1605889620000|2020-11-20 16:27:00|37436.37|37436.37|37433.7|37433.7|37436.37|37436.37|37433.7|37433.7|0
1605889630000|2020-11-20 16:27:10|37432.89|37432.89|37432.89|37432.89|37432.89|37432.89|37432.89|37432.89|0
1605889640000|2020-11-20 16:27:20|37431.55|37431.55|37431.55|37431.55|37431.55|37431.55|37431.55|37431.55|0
1605889650000|2020-11-20 16:27:30|37430.21|37430.21|37437.48|37437.48|37437.48|37437.48|37430.21|37430.21|0
1605889660000|2020-11-20 16:27:40|37431.55|37431.55|37431.55|37431.55|37431.55|37431.55|37431.55|37431.55|0
1605889680000|2020-11-20 16:28:00|37432.89|37432.89|37441.5|37441.5|37441.5|37441.5|37432.89|37432.89|0
1605889690000|2020-11-20 16:28:10|37440.16|37440.16|37447.43|37447.43|37447.43|37447.43|37440.16|37440.16|0
1605889700000|2020-11-20 16:28:20|37448.77|37448.77|37456.05|37456.05|37456.05|37456.05|37448.77|37448.77|0
1605889710000|2020-11-20 16:28:30|37463.32|37463.32|37463.32|37463.32|37463.32|37463.32|37463.32|37463.32|0
1605889730000|2020-11-20 16:28:50|37464.66|37464.66|37464.66|37464.66|37464.66|37464.66|37464.66|37464.66|0
1605889740000|2020-11-20 16:29:00|37465.29|37465.29|37458.01|37458.01|37466.63|37466.63|37458.01|37458.01|0
1605889750000|2020-11-20 16:29:10|37465.29|37465.29|37472.56|37472.56|37479.84|37479.84|37465.29|37465.29|0
1605889760000|2020-11-20 16:29:20|37476.58|37476.58|37476.58|37476.58|37476.58|37476.58|37475.24|37475.24|0
1605889770000|2020-11-20 16:29:30|37462.03|37462.03|37457.74|37457.74|37464.99|37464.99|37456.4|37456.4|0
1605889790000|2020-11-20 16:29:50|37458.14|37458.14|37448.19|37448.19|37458.14|37458.14|37443.59|37443.59|0
1606119300000|2020-11-23 08:15:00|37395.09|37395.09|37387.81|37387.81|37395.09|37395.09|37387.81|37387.81|0
1606119320000|2020-11-23 08:15:20|37380.54|37380.54|37380.54|37380.54|37387.81|37387.81|37380.54|37380.54|0
1606119330000|2020-11-23 08:15:30|37384.55|37384.55|37384.55|37384.55|37384.55|37384.55|37384.55|37384.55|0
1606119350000|2020-11-23 08:15:50|37385.77|37385.77|37405.57|37405.57|37405.57|37405.57|37383.75|37383.75|0
1606119360000|2020-11-23 08:16:00|37398.29|37398.29|37391.42|37391.42|37398.29|37398.29|37391.02|37391.02|0
1606119370000|2020-11-23 08:16:10|37384.15|37384.15|37393.7|37393.7|37393.7|37393.7|37383.75|37383.75|0
1606119380000|2020-11-23 08:16:20|37393.29|37393.29|37371.47|37371.47|37393.29|37393.29|37371.47|37371.47|0
1606119440000|2020-11-23 08:17:20|37364.2|37364.2|37371.47|37371.47|37371.47|37371.47|37364.2|37364.2|0
1606119450000|2020-11-23 08:17:30|37364.2|37364.2|37356.92|37356.92|37364.2|37364.2|37356.92|37356.92|0
1606119470000|2020-11-23 08:17:50|37371.47|37371.47|37393.29|37393.29|37393.29|37393.29|37371.47|37371.47|0
1606119480000|2020-11-23 08:18:00|37399.99|37399.99|37392.71|37392.71|37399.99|37399.99|37392.71|37392.71|0
1606119490000|2020-11-23 08:18:10|37387.36|37387.36|37394.63|37394.63|37394.63|37394.63|37387.36|37387.36|0
1606119510000|2020-11-23 08:18:30|37387.36|37387.36|37371.47|37371.47|37387.36|37387.36|37371.47|37371.47|0
1606119520000|2020-11-23 08:18:40|37378.75|37378.75|37371.47|37371.47|37378.75|37378.75|37371.47|37371.47|0
1606119530000|2020-11-23 08:18:50|37364.2|37364.2|37349.65|37349.65|37364.2|37364.2|37349.65|37349.65|0
1606119540000|2020-11-23 08:19:00|37342.38|37342.38|37332.42|37332.42|37342.38|37342.38|37332.42|37332.42|0
1606119550000|2020-11-23 08:19:10|37339.7|37339.7|37325.15|37325.15|37339.7|37339.7|37325.15|37325.15|0
1606119560000|2020-11-23 08:19:20|37317.88|37317.88|37333.76|37333.76|37333.76|37333.76|37317.88|37317.88|0
1606119570000|2020-11-23 08:19:30|37343.13|37343.13|37347.15|37347.15|37347.15|37347.15|37343.13|37343.13|0
1606119580000|2020-11-23 08:19:40|37343.13|37343.13|37345.81|37345.81|37347.15|37347.15|37343.13|37343.13|0
1606119590000|2020-11-23 08:19:50|37347.15|37347.15|37368.97|37368.97|37368.97|37368.97|37347.15|37347.15|0
1606119610000|2020-11-23 08:20:10|37367.35|37367.35|37352.81|37352.81|37367.35|37367.35|37352.81|37352.81|0
1606119620000|2020-11-23 08:20:20|37356.82|37356.82|37356.82|37356.82|37356.82|37356.82|37356.82|37356.82|0
1606119630000|2020-11-23 08:20:30|37349.55|37349.55|37348.21|37348.21|37349.55|37349.55|37348.21|37348.21|0
1606119640000|2020-11-23 08:20:40|37345.53|37345.53|37356.82|37356.82|37356.82|37356.82|37345.53|37345.53|0
1606119650000|2020-11-23 08:20:50|37349.55|37349.55|37349.55|37349.55|37349.55|37349.55|37349.55|37349.55|0
1606119670000|2020-11-23 08:21:10|37342.27|37342.27|37342.27|37342.27|37342.27|37342.27|37342.27|37342.27|0
1606119680000|2020-11-23 08:21:20|37329.65|37329.65|37322.37|37322.37|37329.65|37329.65|37322.37|37322.37|0
1606119690000|2020-11-23 08:21:30|37321.03|37321.03|37306.49|37306.49|37321.03|37321.03|37306.49|37306.49|0
1606119700000|2020-11-23 08:21:40|37309.16|37309.16|37309.16|37309.16|37309.16|37309.16|37309.16|37309.16|0
1606119710000|2020-11-23 08:21:50|37323.71|37323.71|37321.79|37321.79|37323.71|37323.71|37316.44|37316.44|0
1606119720000|2020-11-23 08:22:00|37314.52|37314.52|37314.52|37314.52|37314.52|37314.52|37314.52|37314.52|0
1606119730000|2020-11-23 08:22:10|37329.06|37329.06|37336.34|37336.34|37343.61|37343.61|37329.06|37329.06|0
1606119740000|2020-11-23 08:22:20|37358.16|37358.16|37350.89|37350.89|37358.16|37358.16|37350.89|37350.89|0
1606119750000|2020-11-23 08:22:30|37358.16|37358.16|37358.16|37358.16|37358.16|37358.16|37358.16|37358.16|0
1606119760000|2020-11-23 08:22:40|37360.84|37360.84|37364.85|37364.85|37364.85|37364.85|37360.84|37360.84|0
1606119770000|2020-11-23 08:22:50|37357.58|37357.58|37357.58|37357.58|37357.58|37357.58|37357.58|37357.58|0
1606119780000|2020-11-23 08:23:00|37364.85|37364.85|37374.8|37374.8|37374.8|37374.8|37364.85|37364.85|0
1606119790000|2020-11-23 08:23:10|37367.53|37367.53|37360.26|37360.26|37367.53|37367.53|37360.26|37360.26|0
1606119800000|2020-11-23 08:23:20|37374.8|37374.8|37374.8|37374.8|37374.8|37374.8|37367.53|37367.53|0
1606119810000|2020-11-23 08:23:30|37382.08|37382.08|37366.19|37366.19|37382.08|37382.08|37366.19|37366.19|0
1606119820000|2020-11-23 08:23:40|37367.53|37367.53|37367.53|37367.53|37367.53|37367.53|37367.53|37367.53|0
1606119850000|2020-11-23 08:24:10|37363.51|37363.51|37361.6|37361.6|37364.85|37364.85|37357.58|37357.58|0
1606119860000|2020-11-23 08:24:20|37347.05|37347.05|37347.05|37347.05|37347.05|37347.05|37347.05|37347.05|0
1606119870000|2020-11-23 08:24:30|37339.77|37339.77|37339.77|37339.77|37339.77|37339.77|37339.77|37339.77|0
1606119880000|2020-11-23 08:24:40|37325.23|37325.23|37325.23|37325.23|37325.23|37325.23|37325.23|37325.23|0
1606119900000|2020-11-23 08:25:00|37339.77|37339.77|37339.77|37339.77|37339.77|37339.77|37339.77|37339.77|0
1606119920000|2020-11-23 08:25:20|37341.11|37341.11|37335.18|37335.18|37343.79|37343.79|37335.18|37335.18|0
1606119930000|2020-11-23 08:25:30|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|0
1606119940000|2020-11-23 08:25:40|37320.63|37320.63|37312.02|37312.02|37320.63|37320.63|37312.02|37312.02|0
1606119960000|2020-11-23 08:26:00|37304.74|37304.74|37297.47|37297.47|37304.74|37304.74|37290.2|37290.2|0
1606119980000|2020-11-23 08:26:20|37301.48|37301.48|37302.82|37302.82|37302.82|37302.82|37295.55|37295.55|0
1606120000000|2020-11-23 08:26:40|37310.1|37310.1|37310.1|37310.1|37310.1|37310.1|37310.1|37310.1|0
1606120030000|2020-11-23 08:27:10|37317.37|37317.37|37317.37|37317.37|37317.37|37317.37|37317.37|37317.37|0
1606120040000|2020-11-23 08:27:20|37310.1|37310.1|37312.77|37312.77|37312.77|37312.77|37310.1|37310.1|0
1606120050000|2020-11-23 08:27:30|37320.05|37320.05|37320.05|37320.05|37320.05|37320.05|37320.05|37320.05|0
1606120070000|2020-11-23 08:27:50|37317.37|37317.37|37302.82|37302.82|37317.37|37317.37|37302.82|37302.82|0
1606120080000|2020-11-23 08:28:00|37305.5|37305.5|37311.44|37311.44|37311.44|37311.44|37304.16|37304.16|0
1606120090000|2020-11-23 08:28:10|37310.1|37310.1|37310.1|37310.1|37310.1|37310.1|37310.1|37310.1|0
1606120100000|2020-11-23 08:28:20|37312.77|37312.77|37312.77|37312.77|37312.77|37312.77|37312.77|37312.77|0
1606120110000|2020-11-23 08:28:30|37298.23|37298.23|37283.68|37283.68|37298.23|37298.23|37283.68|37283.68|0
1606120120000|2020-11-23 08:28:40|37276.41|37276.41|37279.66|37279.66|37279.66|37279.66|37272.39|37272.39|0
1606120130000|2020-11-23 08:28:50|37286.94|37286.94|37286.94|37286.94|37286.94|37286.94|37286.94|37286.94|0
1606120150000|2020-11-23 08:29:10|37294.21|37294.21|37286.94|37286.94|37294.21|37294.21|37286.94|37286.94|0
1606120160000|2020-11-23 08:29:20|37301.48|37301.48|37301.48|37301.48|37301.48|37301.48|37301.48|37301.48|0
1606120170000|2020-11-23 08:29:30|37286.94|37286.94|37286.94|37286.94|37294.21|37294.21|37286.94|37286.94|0
1606120180000|2020-11-23 08:29:40|37294.21|37294.21|37299.57|37299.57|37299.57|37299.57|37294.21|37294.21|0
1606120190000|2020-11-23 08:29:50|37296.89|37296.89|37304.16|37304.16|37304.16|37304.16|37296.89|37296.89|0
1606120200000|2020-11-23 08:30:00|37312.77|37312.77|37332.68|37332.68|37334.6|37334.6|37308.76|37308.76|0
1606120220000|2020-11-23 08:30:20|37336.69|37336.69|37351.24|37351.24|37351.24|37351.24|37336.69|37336.69|0
1606120230000|2020-11-23 08:30:30|37343.97|37343.97|37343.97|37343.97|37343.97|37343.97|37343.97|37343.97|0
1606120240000|2020-11-23 08:30:40|37336.69|37336.69|37336.69|37336.69|37336.69|37336.69|37336.69|37336.69|0
1606120260000|2020-11-23 08:31:00|37329.42|37329.42|37329.42|37329.42|37329.42|37329.42|37329.42|37329.42|0
1606120270000|2020-11-23 08:31:10|37325.4|37325.4|37325.4|37325.4|37325.4|37325.4|37325.4|37325.4|0
1606120300000|2020-11-23 08:31:40|37318.13|37318.13|37320.81|37320.81|37320.81|37320.81|37318.13|37318.13|0
1606120310000|2020-11-23 08:31:50|37319.47|37319.47|37316.79|37316.79|37319.47|37319.47|37316.79|37316.79|0
1606120320000|2020-11-23 08:32:00|37331.34|37331.34|37331.34|37331.34|37331.34|37331.34|37331.34|37331.34|0
1606120360000|2020-11-23 08:32:40|37338.61|37338.61|37334.02|37334.02|37341.29|37341.29|37334.02|37334.02|0
1606120370000|2020-11-23 08:32:50|37326.74|37326.74|37326.74|37326.74|37326.74|37326.74|37326.74|37326.74|0
1606120390000|2020-11-23 08:33:10|37322.73|37322.73|37315.45|37315.45|37330|37330|37315.45|37315.45|0
1606120410000|2020-11-23 08:33:30|37316.79|37316.79|37338.61|37338.61|37338.61|37338.61|37316.79|37316.79|0
1606120440000|2020-11-23 08:34:00|37353.16|37353.16|37353.16|37353.16|37353.16|37353.16|37353.16|37353.16|0
1606120450000|2020-11-23 08:34:10|37345.89|37345.89|37345.89|37345.89|37345.89|37345.89|37345.89|37345.89|0
1606120480000|2020-11-23 08:34:40|37343.21|37343.21|37343.21|37343.21|37343.21|37343.21|37343.21|37343.21|0
1606120490000|2020-11-23 08:34:50|37349.9|37349.9|37355.26|37355.26|37355.26|37355.26|37349.9|37349.9|0
1606120500000|2020-11-23 08:35:00|37362.53|37362.53|37358.51|37358.51|37362.53|37362.53|37358.51|37358.51|0
1606120520000|2020-11-23 08:35:20|37365.79|37365.79|37358.51|37358.51|37365.79|37365.79|37358.51|37358.51|0
1606120540000|2020-11-23 08:35:40|37351.24|37351.24|37336.69|37336.69|37351.24|37351.24|37336.69|37336.69|0
1606120550000|2020-11-23 08:35:50|37343.97|37343.97|37362.53|37362.53|37362.53|37362.53|37343.97|37343.97|0
1606120560000|2020-11-23 08:36:00|37359.85|37359.85|37345.31|37345.31|37359.85|37359.85|37338.03|37338.03|0
1606120570000|2020-11-23 08:36:10|37338.03|37338.03|37338.03|37338.03|37345.31|37345.31|37338.03|37338.03|0
1606120590000|2020-11-23 08:36:30|37330.76|37330.76|37330.76|37330.76|37345.31|37345.31|37330.76|37330.76|0
1606120600000|2020-11-23 08:36:40|37338.03|37338.03|37345.31|37345.31|37345.31|37345.31|37338.03|37338.03|0
1606120610000|2020-11-23 08:36:50|37338.03|37338.03|37330.76|37330.76|37345.31|37345.31|37330.76|37330.76|0
1606120620000|2020-11-23 08:37:00|37338.03|37338.03|37359.85|37359.85|37359.85|37359.85|37338.03|37338.03|0
1606120630000|2020-11-23 08:37:10|37352.58|37352.58|37341.29|37341.29|37352.58|37352.58|37334.02|37334.02|0
1606120640000|2020-11-23 08:37:20|37334.02|37334.02|37351.24|37351.24|37351.24|37351.24|37334.02|37334.02|0
1606120650000|2020-11-23 08:37:30|37349.9|37349.9|37348.56|37348.56|37349.9|37349.9|37348.56|37348.56|0
1606120660000|2020-11-23 08:37:40|37341.29|37341.29|37341.29|37341.29|37341.29|37341.29|37341.29|37341.29|0
1606120670000|2020-11-23 08:37:50|37334.02|37334.02|37341.29|37341.29|37341.29|37341.29|37332.68|37332.68|0
1606120680000|2020-11-23 08:38:00|37338.78|37338.78|37326.86|37326.86|37338.78|37338.78|37326.86|37326.86|0
1606120690000|2020-11-23 08:38:10|37334.13|37334.13|37336.05|37336.05|37338.73|37338.73|37324.18|37324.18|0
1606120710000|2020-11-23 08:38:30|37328.78|37328.78|37328.78|37328.78|37328.78|37328.78|37328.78|37328.78|0
1606120720000|2020-11-23 08:38:40|37336.05|37336.05|37350.6|37350.6|37350.6|37350.6|37336.05|37336.05|0
1606120730000|2020-11-23 08:38:50|37357.87|37357.87|37336.68|37336.68|37361.01|37361.01|37336.68|37336.68|0
1606120740000|2020-11-23 08:39:00|37329.41|37329.41|37329.41|37329.41|37330.03|37330.03|37329.41|37329.41|0
1606120750000|2020-11-23 08:39:10|37332.08|37332.08|37324.81|37324.81|37332.08|37332.08|37324.81|37324.81|0
1606120760000|2020-11-23 08:39:20|37327.49|37327.49|37327.49|37327.49|37327.49|37327.49|37327.49|37327.49|0
1606120770000|2020-11-23 08:39:30|37342.03|37342.03|37336.1|37336.1|37342.03|37342.03|37334.76|37334.76|0
1606120780000|2020-11-23 08:39:40|37328.83|37328.83|37332.84|37332.84|37332.84|37332.84|37328.83|37328.83|0
1606120790000|2020-11-23 08:39:50|37354.66|37354.66|37340.12|37340.12|37354.66|37354.66|37340.12|37340.12|0
1606120800000|2020-11-23 08:40:00|37332.84|37332.84|37318.29|37318.29|37332.84|37332.84|37318.29|37318.29|0
1606120810000|2020-11-23 08:40:10|37318.92|37318.92|37318.29|37318.29|37318.92|37318.92|37318.29|37318.29|0
1606120830000|2020-11-23 08:40:30|37321.12|37321.12|37321.12|37321.12|37321.12|37321.12|37321.12|37321.12|0
1606120840000|2020-11-23 08:40:40|37335.67|37335.67|37328.4|37328.4|37335.67|37335.67|37328.4|37328.4|0
1606120880000|2020-11-23 08:41:20|37321.12|37321.12|37321.12|37321.12|37321.12|37321.12|37321.12|37321.12|0
1606120890000|2020-11-23 08:41:30|37328.4|37328.4|37328.4|37328.4|37335.67|37335.67|37328.4|37328.4|0
1606120920000|2020-11-23 08:42:00|37327.06|37327.06|37332.32|37332.32|37332.32|37332.32|37327.06|37327.06|0
1606120930000|2020-11-23 08:42:10|37346.86|37346.86|37340.93|37340.93|37346.86|37346.86|37339.59|37339.59|0
1606120940000|2020-11-23 08:42:20|37338.25|37338.25|37338.25|37338.25|37338.25|37338.25|37338.25|37338.25|0
1606120950000|2020-11-23 08:42:30|37345.53|37345.53|37345.53|37345.53|37345.53|37345.53|37345.53|37345.53|0
1606120960000|2020-11-23 08:42:40|37344.19|37344.19|37338.83|37338.83|37344.19|37344.19|37338.83|37338.83|0
1606120970000|2020-11-23 08:42:50|37346.11|37346.11|37346.11|37346.11|37346.11|37346.11|37346.11|37346.11|0
1606120990000|2020-11-23 08:43:10|37346.73|37346.73|37354.72|37354.72|37354.72|37354.72|37346.11|37346.11|0
1606121000000|2020-11-23 08:43:20|37347.44|37347.44|37347.44|37347.44|37347.44|37347.44|37347.44|37347.44|0
1606121010000|2020-11-23 08:43:30|37354.72|37354.72|37352.85|37352.85|37354.72|37354.72|37352.04|37352.04|0
1606121020000|2020-11-23 08:43:40|37350.17|37350.17|37364.72|37364.72|37364.72|37364.72|37350.17|37350.17|0
1606121050000|2020-11-23 08:44:10|37365.35|37365.35|37371.99|37371.99|37371.99|37371.99|37364.72|37364.72|0
1606121070000|2020-11-23 08:44:30|37367.98|37367.98|37367.98|37367.98|37367.98|37367.98|37367.98|37367.98|0
1606121080000|2020-11-23 08:44:40|37375.25|37375.25|37375.25|37375.25|37375.25|37375.25|37375.25|37375.25|0
1606121100000|2020-11-23 08:45:00|37367.98|37367.98|37367.98|37367.98|37375.25|37375.25|37367.98|37367.98|0
1606121120000|2020-11-23 08:45:20|37360.7|37360.7|37353.43|37353.43|37360.7|37360.7|37353.43|37353.43|0
1606121150000|2020-11-23 08:45:50|37360.7|37360.7|37360.7|37360.7|37360.7|37360.7|37360.7|37360.7|0
1606121160000|2020-11-23 08:46:00|37346.16|37346.16|37346.16|37346.16|37346.16|37346.16|37346.16|37346.16|0
1606121170000|2020-11-23 08:46:10|37339.46|37339.46|37339.46|37339.46|37339.46|37339.46|37339.46|37339.46|0
1606121180000|2020-11-23 08:46:20|37332.19|37332.19|37332.19|37332.19|37332.19|37332.19|37332.19|37332.19|0
1606121190000|2020-11-23 08:46:30|37328.17|37328.17|37328.17|37328.17|37328.17|37328.17|37328.17|37328.17|0
1606121200000|2020-11-23 08:46:40|37320.9|37320.9|37328.17|37328.17|37328.17|37328.17|37320.9|37320.9|0
1606121210000|2020-11-23 08:46:50|37326.84|37326.84|37326.84|37326.84|37326.84|37326.84|37326.84|37326.84|0
1606121220000|2020-11-23 08:47:00|37334.11|37334.11|37341.38|37341.38|37341.38|37341.38|37334.11|37334.11|0
1606121230000|2020-11-23 08:47:10|37346.74|37346.74|37346.74|37346.74|37346.74|37346.74|37346.74|37346.74|0
1606121250000|2020-11-23 08:47:30|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|0
1606121260000|2020-11-23 08:47:40|37354.01|37354.01|37354.01|37354.01|37354.01|37354.01|37354.01|37354.01|0
1606121280000|2020-11-23 08:48:00|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|0
1606121300000|2020-11-23 08:48:20|37354.01|37354.01|37354.01|37354.01|37354.01|37354.01|37354.01|37354.01|0
1606121320000|2020-11-23 08:48:40|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|0
1606121330000|2020-11-23 08:48:50|37361.91|37361.91|37361.29|37361.29|37361.91|37361.91|37361.29|37361.29|0
1606121340000|2020-11-23 08:49:00|37368.56|37368.56|37368.56|37368.56|37368.56|37368.56|37368.56|37368.56|0
1606121370000|2020-11-23 08:49:30|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|0
1606121390000|2020-11-23 08:49:50|37361.91|37361.91|37361.29|37361.29|37361.91|37361.91|37361.29|37361.29|0
1606121410000|2020-11-23 08:50:10|37368.56|37368.56|37368.56|37368.56|37368.56|37368.56|37368.56|37368.56|0
1606121420000|2020-11-23 08:50:20|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|37361.29|0
1606121440000|2020-11-23 08:50:40|37355.93|37355.93|37355.93|37355.93|37355.93|37355.93|37355.93|37355.93|0
1606121450000|2020-11-23 08:50:50|37357.27|37357.27|37357.27|37357.27|37357.27|37357.27|37357.27|37357.27|0
1606121460000|2020-11-23 08:51:00|37357.9|37357.9|37357.27|37357.27|37357.9|37357.9|37357.27|37357.27|0
1606121480000|2020-11-23 08:51:20|37359.95|37359.95|37367.22|37367.22|37367.22|37367.22|37359.95|37359.95|0
1606121490000|2020-11-23 08:51:30|37352.67|37352.67|37352.67|37352.67|37352.67|37352.67|37352.67|37352.67|0
1606121500000|2020-11-23 08:51:40|37345.4|37345.4|37340.04|37340.04|37345.4|37345.4|37340.04|37340.04|0
1606121510000|2020-11-23 08:51:50|37325.5|37325.5|37325.5|37325.5|37325.5|37325.5|37325.5|37325.5|0
1606121520000|2020-11-23 08:52:00|37340.04|37340.04|37340.04|37340.04|37340.04|37340.04|37340.04|37340.04|0
1606121530000|2020-11-23 08:52:10|37341.38|37341.38|37343.27|37343.27|37343.27|37343.27|37341.38|37341.38|0
1606121570000|2020-11-23 08:52:50|37350.54|37350.54|37344.61|37344.61|37350.54|37350.54|37343.27|37343.27|0
1606121580000|2020-11-23 08:53:00|37351.88|37351.88|37351.88|37351.88|37351.88|37351.88|37351.88|37351.88|0
1606121590000|2020-11-23 08:53:10|37349.2|37349.2|37341.93|37341.93|37349.2|37349.2|37341.93|37341.93|0
1606121600000|2020-11-23 08:53:20|37356.48|37356.48|37349.2|37349.2|37356.48|37356.48|37349.2|37349.2|0
1606121620000|2020-11-23 08:53:40|37363.75|37363.75|37356.48|37356.48|37363.75|37363.75|37356.48|37356.48|0
1606121640000|2020-11-23 08:54:00|37371.02|37371.02|37371.02|37371.02|37371.02|37371.02|37371.02|37371.02|0
1606121650000|2020-11-23 08:54:10|37372.36|37372.36|37372.36|37372.36|37372.36|37372.36|37372.36|37372.36|0
1606121660000|2020-11-23 08:54:20|37365.09|37365.09|37358.44|37358.44|37365.72|37365.72|37358.44|37358.44|0
1606121670000|2020-11-23 08:54:30|37351.17|37351.17|37351.17|37351.17|37351.17|37351.17|37351.17|37351.17|0
1606121690000|2020-11-23 08:54:50|37343.9|37343.9|37343.9|37343.9|37343.9|37343.9|37343.9|37343.9|0
1606121740000|2020-11-23 08:55:40|37351.17|37351.17|37351.17|37351.17|37351.17|37351.17|37351.17|37351.17|0
1606121750000|2020-11-23 08:55:50|37358.44|37358.44|37358.44|37358.44|37358.44|37358.44|37358.44|37358.44|0
1606121760000|2020-11-23 08:56:00|37343.9|37343.9|37343.9|37343.9|37343.9|37343.9|37343.9|37343.9|0
1606121770000|2020-11-23 08:56:10|37345.11|37345.11|37345.11|37345.11|37345.11|37345.11|37345.11|37345.11|0
1606121780000|2020-11-23 08:56:20|37337.83|37337.83|37337.83|37337.83|37337.83|37337.83|37337.83|37337.83|0
1606121810000|2020-11-23 08:56:50|37345.11|37345.11|37345.11|37345.11|37345.11|37345.11|37345.11|37345.11|0
1606121820000|2020-11-23 08:57:00|37352.38|37352.38|37352.38|37352.38|37352.38|37352.38|37352.38|37352.38|0
1606121830000|2020-11-23 08:57:10|37345.69|37345.69|37344.35|37344.35|37345.69|37345.69|37344.35|37344.35|0
1606121840000|2020-11-23 08:57:20|37343.01|37343.01|37343.01|37343.01|37343.01|37343.01|37343.01|37343.01|0
1606121850000|2020-11-23 08:57:30|37344.23|37344.23|37351.5|37351.5|37351.5|37351.5|37344.23|37344.23|0
1606121860000|2020-11-23 08:57:40|37350.69|37350.69|37349.48|37349.48|37350.69|37350.69|37349.48|37349.48|0
1606121870000|2020-11-23 08:57:50|37356.75|37356.75|37356.75|37356.75|37356.75|37356.75|37356.75|37356.75|0
1606121880000|2020-11-23 08:58:00|37342.2|37342.2|37338.97|37338.97|37342.2|37342.2|37338.97|37338.97|0
1606121900000|2020-11-23 08:58:20|37346.24|37346.24|37346.24|37346.24|37346.24|37346.24|37346.24|37346.24|0
1606121940000|2020-11-23 08:59:00|37344.9|37344.9|37344.9|37344.9|37344.9|37344.9|37344.9|37344.9|0
1606121950000|2020-11-23 08:59:10|37342.23|37342.23|37342.23|37342.23|37342.23|37342.23|37342.23|37342.23|0
1606121970000|2020-11-23 08:59:30|37343.84|37343.84|37343.84|37343.84|37343.84|37343.84|37343.84|37343.84|0
1606121980000|2020-11-23 08:59:40|37336.57|37336.57|37336.57|37336.57|37336.57|37336.57|37336.57|37336.57|0
1606122000000|2020-11-23 09:00:00|37340.59|37340.59|37341.92|37341.92|37341.92|37341.92|37340.59|37340.59|0
1606122010000|2020-11-23 09:00:10|37349.2|37349.2|37347.86|37347.86|37349.2|37349.2|37347.86|37347.86|0
1606122030000|2020-11-23 09:00:30|37345.98|37345.98|37345.98|37345.98|37345.98|37345.98|37345.98|37345.98|0
1606122040000|2020-11-23 09:00:40|37344.64|37344.64|37322.82|37322.82|37344.64|37344.64|37322.82|37322.82|0
1606122050000|2020-11-23 09:00:50|37320.14|37320.14|37311.53|37311.53|37320.14|37320.14|37304.25|37304.25|0
1606122060000|2020-11-23 09:01:00|37304.25|37304.25|37304.25|37304.25|37304.25|37304.25|37304.25|37304.25|0
1606122080000|2020-11-23 09:01:20|37289.7|37289.7|37289.7|37289.7|37289.7|37289.7|37289.7|37289.7|0
1606122090000|2020-11-23 09:01:30|37296.98|37296.98|37292.96|37292.96|37296.98|37296.98|37292.33|37292.33|0
1606122100000|2020-11-23 09:01:40|37278.41|37278.41|37278.41|37278.41|37278.41|37278.41|37271.14|37271.14|0
1606122110000|2020-11-23 09:01:50|37279.75|37279.75|37281.09|37281.09|37281.09|37281.09|37279.75|37279.75|0
1606122120000|2020-11-23 09:02:00|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|37273.82|0
1606122130000|2020-11-23 09:02:10|37273.41|37273.41|37273.41|37273.41|37273.41|37273.41|37273.41|37273.41|0
1606122170000|2020-11-23 09:02:50|37280.69|37280.69|37280.69|37280.69|37280.69|37280.69|37280.69|37280.69|0
1606122200000|2020-11-23 09:03:20|37287.96|37287.96|37287.96|37287.96|37287.96|37287.96|37287.96|37287.96|0
1606122230000|2020-11-23 09:03:50|37273.41|37273.41|37273.41|37273.41|37273.41|37273.41|37273.41|37273.41|0
1606122240000|2020-11-23 09:04:00|37269.4|37269.4|37269.4|37269.4|37269.4|37269.4|37269.4|37269.4|0
1606122260000|2020-11-23 09:04:20|37283.95|37283.95|37283.95|37283.95|37283.95|37283.95|37283.95|37283.95|0
1606122270000|2020-11-23 09:04:30|37281.27|37281.27|37265.38|37265.38|37281.27|37281.27|37265.38|37265.38|0
1606122280000|2020-11-23 09:04:40|37258.11|37258.11|37258.11|37258.11|37258.11|37258.11|37258.11|37258.11|0
1606122300000|2020-11-23 09:05:00|37259.45|37259.45|37259.45|37259.45|37259.45|37259.45|37259.45|37259.45|0
1606122320000|2020-11-23 09:05:20|37254.09|37254.09|37261.37|37261.37|37261.37|37261.37|37254.09|37254.09|0
1606122360000|2020-11-23 09:06:00|37275.91|37275.91|37275.91|37275.91|37275.91|37275.91|37275.91|37275.91|0
1606122370000|2020-11-23 09:06:10|37277.25|37277.25|37275.91|37275.91|37283.19|37283.19|37275.91|37275.91|0
1606122390000|2020-11-23 09:06:30|37283.19|37283.19|37281.85|37281.85|37283.19|37283.19|37281.85|37281.85|0
1606122430000|2020-11-23 09:07:10|37283.19|37283.19|37283.19|37283.19|37283.19|37283.19|37283.19|37283.19|0
1606122450000|2020-11-23 09:07:30|37297.74|37297.74|37306.35|37306.35|37306.35|37306.35|37297.74|37297.74|0
1606122470000|2020-11-23 09:07:50|37303.67|37303.67|37303.67|37303.67|37303.67|37303.67|37303.67|37303.67|0
1606122480000|2020-11-23 09:08:00|37310.94|37310.94|37296.4|37296.4|37310.94|37310.94|37296.4|37296.4|0
1606122500000|2020-11-23 09:08:20|37289.12|37289.12|37289.12|37289.12|37289.12|37289.12|37289.12|37289.12|0
1606122530000|2020-11-23 09:08:50|37303.67|37303.67|37302.33|37302.33|37303.67|37303.67|37302.33|37302.33|0
1606122580000|2020-11-23 09:09:40|37306.35|37306.35|37313.62|37313.62|37313.62|37313.62|37306.35|37306.35|0
1606122600000|2020-11-23 09:10:00|37299.07|37299.07|37299.07|37299.07|37299.07|37299.07|37299.07|37299.07|0
1606122610000|2020-11-23 09:10:10|37297.74|37297.74|37297.74|37297.74|37297.74|37297.74|37297.74|37297.74|0
1606122630000|2020-11-23 09:10:30|37290.46|37290.46|37290.46|37290.46|37290.46|37290.46|37290.46|37290.46|0
1606122650000|2020-11-23 09:10:50|37283.19|37283.19|37283.19|37283.19|37283.19|37283.19|37283.19|37283.19|0
1606122680000|2020-11-23 09:11:20|37275.91|37275.91|37275.91|37275.91|37275.91|37275.91|37275.91|37275.91|0
1606122690000|2020-11-23 09:11:30|37274.58|37274.58|37274.58|37274.58|37274.58|37274.58|37274.58|37274.58|0
1606122710000|2020-11-23 09:11:50|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|0
1606122740000|2020-11-23 09:12:20|37278.59|37278.59|37285.86|37285.86|37285.86|37285.86|37278.59|37278.59|0
1606122760000|2020-11-23 09:12:40|37293.14|37293.14|37285.86|37285.86|37293.14|37293.14|37285.86|37285.86|0
1606122780000|2020-11-23 09:13:00|37293.14|37293.14|37293.14|37293.14|37293.14|37293.14|37293.14|37293.14|0
1606122790000|2020-11-23 09:13:10|37291.8|37291.8|37291.8|37291.8|37291.8|37291.8|37291.8|37291.8|0
1606122800000|2020-11-23 09:13:20|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|0
1606122810000|2020-11-23 09:13:30|37284.53|37284.53|37284.53|37284.53|37284.53|37284.53|37284.53|37284.53|0
1606122820000|2020-11-23 09:13:40|37287.2|37287.2|37287.2|37287.2|37287.2|37287.2|37287.2|37287.2|0
1606122840000|2020-11-23 09:14:00|37288.54|37288.54|37288.54|37288.54|37295.82|37295.82|37288.54|37288.54|0
1606122860000|2020-11-23 09:14:20|37281.27|37281.27|37281.27|37281.27|37281.27|37281.27|37281.27|37281.27|0
1606122870000|2020-11-23 09:14:30|37273.99|37273.99|37273.99|37273.99|37273.99|37273.99|37273.99|37273.99|0
1606122880000|2020-11-23 09:14:40|37275.33|37275.33|37282.61|37282.61|37282.61|37282.61|37275.33|37275.33|0
1606122890000|2020-11-23 09:14:50|37289.88|37289.88|37289.88|37289.88|37289.88|37289.88|37289.88|37289.88|0
1606122900000|2020-11-23 09:15:00|37292.56|37292.56|37292.56|37292.56|37292.56|37292.56|37292.56|37292.56|0
1606122910000|2020-11-23 09:15:10|37291.93|37291.93|37291.93|37291.93|37291.93|37291.93|37291.93|37291.93|0
1606122920000|2020-11-23 09:15:20|37293.27|37293.27|37293.27|37293.27|37293.27|37293.27|37293.27|37293.27|0
1606122930000|2020-11-23 09:15:30|37291.93|37291.93|37291.93|37291.93|37291.93|37291.93|37291.93|37291.93|0
1606122950000|2020-11-23 09:15:50|37277.38|37277.38|37277.38|37277.38|37284.66|37284.66|37277.38|37277.38|0
1606122960000|2020-11-23 09:16:00|37270.11|37270.11|37270.11|37270.11|37270.11|37270.11|37270.11|37270.11|0
1606122970000|2020-11-23 09:16:10|37277.38|37277.38|37277.38|37277.38|37277.38|37277.38|37277.38|37277.38|0
1606122990000|2020-11-23 09:16:30|37276.04|37276.04|37276.04|37276.04|37276.04|37276.04|37276.04|37276.04|0
1606123010000|2020-11-23 09:16:50|37276.85|37276.85|37276.85|37276.85|37276.85|37276.85|37276.85|37276.85|0
1606123020000|2020-11-23 09:17:00|37269.58|37269.58|37269.58|37269.58|37269.58|37269.58|37269.58|37269.58|0
1606123030000|2020-11-23 09:17:10|37276.85|37276.85|37262.3|37262.3|37276.85|37276.85|37262.3|37262.3|0
1606123060000|2020-11-23 09:17:40|37255.03|37255.03|37255.03|37255.03|37255.03|37255.03|37255.03|37255.03|0
1606123070000|2020-11-23 09:17:50|37262.3|37262.3|37255.03|37255.03|37262.3|37262.3|37255.03|37255.03|0
1606123100000|2020-11-23 09:18:20|37256.37|37256.37|37256.37|37256.37|37256.37|37256.37|37256.37|37256.37|0
1606123120000|2020-11-23 09:18:40|37263.64|37263.64|37263.64|37263.64|37263.64|37263.64|37263.64|37263.64|0
1606123130000|2020-11-23 09:18:50|37270.92|37270.92|37270.92|37270.92|37270.92|37270.92|37270.92|37270.92|0
1606123150000|2020-11-23 09:19:10|37273.59|37273.59|37273.59|37273.59|37273.59|37273.59|37273.59|37273.59|0
1606123160000|2020-11-23 09:19:20|37274.93|37274.93|37274.93|37274.93|37274.93|37274.93|37274.93|37274.93|0
1606123180000|2020-11-23 09:19:40|37270.92|37270.92|37272.26|37272.26|37272.26|37272.26|37270.92|37270.92|0
1606123190000|2020-11-23 09:19:50|37276.27|37276.27|37276.27|37276.27|37276.27|37276.27|37276.27|37276.27|0
1606123200000|2020-11-23 09:20:00|37274.93|37274.93|37274.93|37274.93|37274.93|37274.93|37274.93|37274.93|0
1606123210000|2020-11-23 09:20:10|37277.61|37277.61|37286.22|37286.22|37286.22|37286.22|37277.61|37277.61|0
1606123230000|2020-11-23 09:20:30|37293.5|37293.5|37293.5|37293.5|37293.5|37293.5|37293.5|37293.5|0
1606123240000|2020-11-23 09:20:40|37278.95|37278.95|37278.95|37278.95|37278.95|37278.95|37278.95|37278.95|0
1606123290000|2020-11-23 09:21:30|37271.67|37271.67|37271.67|37271.67|37271.67|37271.67|37271.67|37271.67|0
1606123300000|2020-11-23 09:21:40|37281.05|37281.05|37273.77|37273.77|37281.05|37281.05|37273.77|37273.77|0
1606123310000|2020-11-23 09:21:50|37281.05|37281.05|37281.05|37281.05|37281.05|37281.05|37281.05|37281.05|0
1606123320000|2020-11-23 09:22:00|37280.64|37280.64|37280.64|37280.64|37280.64|37280.64|37280.64|37280.64|0
1606123330000|2020-11-23 09:22:10|37287.91|37287.91|37287.91|37287.91|37287.91|37287.91|37287.91|37287.91|0
1606123370000|2020-11-23 09:22:50|37295.19|37295.19|37295.19|37295.19|37295.19|37295.19|37295.19|37295.19|0
1606123380000|2020-11-23 09:23:00|37294.78|37294.78|37287.51|37287.51|37294.78|37294.78|37287.51|37287.51|0
1606123390000|2020-11-23 09:23:10|37286.17|37286.17|37288.85|37288.85|37288.85|37288.85|37286.17|37286.17|0
1606123410000|2020-11-23 09:23:30|37296.12|37296.12|37296.12|37296.12|37296.12|37296.12|37296.12|37296.12|0
1606123430000|2020-11-23 09:23:50|37303.4|37303.4|37303.4|37303.4|37303.4|37303.4|37303.4|37303.4|0
1606123440000|2020-11-23 09:24:00|37300.72|37300.72|37300.72|37300.72|37300.72|37300.72|37300.72|37300.72|0
1606123450000|2020-11-23 09:24:10|37299.38|37299.38|37299.38|37299.38|37299.38|37299.38|37299.38|37299.38|0
1606123460000|2020-11-23 09:24:20|37302.06|37302.06|37302.06|37302.06|37302.06|37302.06|37302.06|37302.06|0
1606123500000|2020-11-23 09:25:00|37294.78|37294.78|37294.78|37294.78|37294.78|37294.78|37294.78|37294.78|0
1606123510000|2020-11-23 09:25:10|37302.06|37302.06|37303.4|37303.4|37303.4|37303.4|37302.06|37302.06|0
1606123530000|2020-11-23 09:25:30|37304.74|37304.74|37304.74|37304.74|37304.74|37304.74|37304.74|37304.74|0
1606123550000|2020-11-23 09:25:50|37312.01|37312.01|37304.74|37304.74|37312.01|37312.01|37297.46|37297.46|0
1606123560000|2020-11-23 09:26:00|37297.46|37297.46|37297.46|37297.46|37297.46|37297.46|37297.46|37297.46|0
1606123570000|2020-11-23 09:26:10|37304.74|37304.74|37300.14|37300.14|37307.41|37307.41|37300.14|37300.14|0
1606123590000|2020-11-23 09:26:30|37292.86|37292.86|37300.14|37300.14|37300.14|37300.14|37292.86|37292.86|0
1606123600000|2020-11-23 09:26:40|37307.41|37307.41|37300.14|37300.14|37307.41|37307.41|37300.14|37300.14|0
1606123620000|2020-11-23 09:27:00|37307.41|37307.41|37294.2|37294.2|37307.41|37307.41|37294.2|37294.2|0
1606123630000|2020-11-23 09:27:10|37292.86|37292.86|37291.53|37291.53|37292.86|37292.86|37291.53|37291.53|0
1606123640000|2020-11-23 09:27:20|37294.2|37294.2|37295.54|37295.54|37295.54|37295.54|37292.86|37292.86|0
1606123650000|2020-11-23 09:27:30|37296.88|37296.88|37296.88|37296.88|37296.88|37296.88|37296.88|37296.88|0
1606123660000|2020-11-23 09:27:40|37298.22|37298.22|37296.88|37296.88|37298.22|37298.22|37294.2|37294.2|0
1606123690000|2020-11-23 09:28:10|37295.54|37295.54|37292.86|37292.86|37295.54|37295.54|37292.86|37292.86|0
1606123710000|2020-11-23 09:28:30|37293.27|37293.27|37293.27|37293.27|37293.27|37293.27|37293.27|37293.27|0
1606123740000|2020-11-23 09:29:00|37292.46|37292.46|37292.46|37292.46|37292.46|37292.46|37292.46|37292.46|0
1606123770000|2020-11-23 09:29:30|37285.19|37285.19|37292.46|37292.46|37292.46|37292.46|37285.19|37285.19|0
1606123780000|2020-11-23 09:29:40|37285.19|37285.19|37285.19|37285.19|37285.19|37285.19|37285.19|37285.19|0
1606123800000|2020-11-23 09:30:00|37286.53|37286.53|37284.56|37284.56|37286.53|37286.53|37284.56|37284.56|0
1606123810000|2020-11-23 09:30:10|37277.28|37277.28|37270.01|37270.01|37277.28|37277.28|37270.01|37270.01|0
1606123820000|2020-11-23 09:30:20|37277.28|37277.28|37277.28|37277.28|37277.28|37277.28|37277.28|37277.28|0
1606123840000|2020-11-23 09:30:40|37275.95|37275.95|37281.6|37281.6|37283.22|37283.22|37275.95|37275.95|0
1606123870000|2020-11-23 09:31:10|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|0
1606123880000|2020-11-23 09:31:20|37287.54|37287.54|37287.54|37287.54|37287.54|37287.54|37287.54|37287.54|0
1606123890000|2020-11-23 09:31:30|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|0
1606123920000|2020-11-23 09:32:00|37287.54|37287.54|37287.54|37287.54|37287.54|37287.54|37287.54|37287.54|0
1606123930000|2020-11-23 09:32:10|37280.26|37280.26|37265.72|37265.72|37280.26|37280.26|37265.72|37265.72|0
1606123950000|2020-11-23 09:32:30|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|37280.26|0
1606123970000|2020-11-23 09:32:50|37265.72|37265.72|37265.72|37265.72|37265.72|37265.72|37265.72|37265.72|0
1606123990000|2020-11-23 09:33:10|37258.44|37258.44|37258.44|37258.44|37258.44|37258.44|37258.44|37258.44|0
1606124010000|2020-11-23 09:33:30|37265.72|37265.72|37265.72|37265.72|37265.72|37265.72|37265.72|37265.72|0
1606124020000|2020-11-23 09:33:40|37258.44|37258.44|37258.44|37258.44|37265.72|37265.72|37258.44|37258.44|0
1606124030000|2020-11-23 09:33:50|37251.17|37251.17|37258.44|37258.44|37258.44|37258.44|37251.17|37251.17|0
1606124040000|2020-11-23 09:34:00|37257.23|37257.23|37264.5|37264.5|37264.5|37264.5|37257.23|37257.23|0
1606124050000|2020-11-23 09:34:10|37263.16|37263.16|37263.16|37263.16|37263.16|37263.16|37263.16|37263.16|0
1606124060000|2020-11-23 09:34:20|37270.44|37270.44|37270.44|37270.44|37270.44|37270.44|37270.44|37270.44|0
1606124080000|2020-11-23 09:34:40|37277.71|37277.71|37277.71|37277.71|37277.71|37277.71|37277.71|37277.71|0
1606124100000|2020-11-23 09:35:00|37277.31|37277.31|37276.9|37276.9|37277.31|37277.31|37276.9|37276.9|0
1606124110000|2020-11-23 09:35:10|37276.28|37276.28|37276.28|37276.28|37276.28|37276.28|37276.28|37276.28|0
1606124120000|2020-11-23 09:35:20|37277.61|37277.61|37277.61|37277.61|37277.61|37277.61|37277.61|37277.61|0
1606124140000|2020-11-23 09:35:40|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|0
1606124160000|2020-11-23 09:36:00|37277.61|37277.61|37270.34|37270.34|37277.61|37277.61|37270.34|37270.34|0
1606124180000|2020-11-23 09:36:20|37263.65|37263.65|37263.65|37263.65|37263.65|37263.65|37263.65|37263.65|0
1606124190000|2020-11-23 09:36:30|37264.27|37264.27|37264.27|37264.27|37264.27|37264.27|37264.27|37264.27|0
1606124200000|2020-11-23 09:36:40|37262.94|37262.94|37262.94|37262.94|37262.94|37262.94|37262.94|37262.94|0
1606124210000|2020-11-23 09:36:50|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|0
1606124220000|2020-11-23 09:37:00|37248.39|37248.39|37248.39|37248.39|37248.39|37248.39|37248.39|37248.39|0
1606124240000|2020-11-23 09:37:20|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|37255.66|0
1606124260000|2020-11-23 09:37:40|37258.34|37258.34|37258.34|37258.34|37258.34|37258.34|37258.34|37258.34|0
1606124270000|2020-11-23 09:37:50|37261.02|37261.02|37261.02|37261.02|37261.02|37261.02|37261.02|37261.02|0
1606124290000|2020-11-23 09:38:10|37275.56|37275.56|37275.56|37275.56|37275.56|37275.56|37275.56|37275.56|0
1606124300000|2020-11-23 09:38:20|37274.23|37274.23|37274.23|37274.23|37274.23|37274.23|37274.23|37274.23|0
1606124310000|2020-11-23 09:38:30|37271.55|37271.55|37264.27|37264.27|37271.55|37271.55|37264.27|37264.27|0
1606124340000|2020-11-23 09:39:00|37257|37257|37257|37257|37257|37257|37257|37257|0
1606124350000|2020-11-23 09:39:10|37249.73|37249.73|37249.73|37249.73|37249.73|37249.73|37249.73|37249.73|0
1606124360000|2020-11-23 09:39:20|37257|37257|37242.45|37242.45|37257|37257|37242.45|37242.45|0
1606124380000|2020-11-23 09:39:40|37235.18|37235.18|37227.91|37227.91|37235.18|37235.18|37227.91|37227.91|0
1606124390000|2020-11-23 09:39:50|37220.63|37220.63|37220.63|37220.63|37220.63|37220.63|37220.63|37220.63|0
1606124400000|2020-11-23 09:40:00|37219.29|37219.29|37217.95|37217.95|37219.29|37219.29|37217.95|37217.95|0
1606124410000|2020-11-23 09:40:10|37216.62|37216.62|37238.44|37238.44|37238.44|37238.44|37216.62|37216.62|0
1606124500000|2020-11-23 09:41:40|37241.11|37241.11|37241.11|37241.11|37241.11|37241.11|37241.11|37241.11|0
1606124510000|2020-11-23 09:41:50|37233.84|37233.84|37233.84|37233.84|37233.84|37233.84|37233.84|37233.84|0
1606124520000|2020-11-23 09:42:00|37233.44|37233.44|37233.44|37233.44|37233.44|37233.44|37233.44|37233.44|0
1606124530000|2020-11-23 09:42:10|37240.71|37240.71|37240.71|37240.71|37240.71|37240.71|37240.71|37240.71|0
1606124540000|2020-11-23 09:42:20|37240.08|37240.08|37240.49|37240.49|37240.89|37240.89|37240.08|37240.08|0
1606124560000|2020-11-23 09:42:40|37233.21|37233.21|37233.21|37233.21|37233.21|37233.21|37233.21|37233.21|0
1606124580000|2020-11-23 09:43:00|37230.54|37230.54|37230.13|37230.13|37230.54|37230.54|37230.13|37230.13|0
1606124590000|2020-11-23 09:43:10|37237.41|37237.41|37244.68|37244.68|37251.95|37251.95|37237.41|37237.41|0
1606124610000|2020-11-23 09:43:30|37237.41|37237.41|37244.68|37244.68|37244.68|37244.68|37237.41|37237.41|0
1606124660000|2020-11-23 09:44:20|37251.95|37251.95|37259.23|37259.23|37259.23|37259.23|37251.95|37251.95|0
1606124680000|2020-11-23 09:44:40|37251.95|37251.95|37251.95|37251.95|37251.95|37251.95|37251.95|37251.95|0
1606124690000|2020-11-23 09:44:50|37259.23|37259.23|37259.23|37259.23|37259.23|37259.23|37259.23|37259.23|0
1606124720000|2020-11-23 09:45:20|37260.57|37260.57|37263.24|37263.24|37263.24|37263.24|37260.57|37260.57|0
1606124750000|2020-11-23 09:45:50|37248.69|37248.69|37248.69|37248.69|37248.69|37248.69|37248.69|37248.69|0
1606124760000|2020-11-23 09:46:00|37241.42|37241.42|37241.42|37241.42|37241.42|37241.42|37241.42|37241.42|0
1606124780000|2020-11-23 09:46:20|37240.08|37240.08|37232.81|37232.81|37240.08|37240.08|37232.81|37232.81|0
1606124790000|2020-11-23 09:46:30|37240.08|37240.08|37240.08|37240.08|37240.08|37240.08|37240.08|37240.08|0
1606124820000|2020-11-23 09:47:00|37247.36|37247.36|37254.63|37254.63|37254.63|37254.63|37247.36|37247.36|0
1606124840000|2020-11-23 09:47:20|37261.9|37261.9|37261.9|37261.9|37261.9|37261.9|37261.9|37261.9|0
1606124860000|2020-11-23 09:47:40|37254.63|37254.63|37254.63|37254.63|37254.63|37254.63|37254.63|37254.63|0
1606124890000|2020-11-23 09:48:10|37255.97|37255.97|37255.97|37255.97|37255.97|37255.97|37255.97|37255.97|0
1606124900000|2020-11-23 09:48:20|37263.24|37263.24|37263.24|37263.24|37263.24|37263.24|37263.24|37263.24|0
1606124910000|2020-11-23 09:48:30|37255.97|37255.97|37255.97|37255.97|37255.97|37255.97|37255.97|37255.97|0
1606124930000|2020-11-23 09:48:50|37248.69|37248.69|37248.69|37248.69|37248.69|37248.69|37248.69|37248.69|0
1606124950000|2020-11-23 09:49:10|37251.37|37251.37|37251.37|37251.37|37251.37|37251.37|37251.37|37251.37|0
1606124970000|2020-11-23 09:49:30|37250.03|37250.03|37250.03|37250.03|37250.03|37250.03|37250.03|37250.03|0
1606124990000|2020-11-23 09:49:50|37257.31|37257.31|37250.03|37250.03|37257.31|37257.31|37250.03|37250.03|0
1606125010000|2020-11-23 09:50:10|37235.49|37235.49|37235.49|37235.49|37235.49|37235.49|37235.49|37235.49|0
1606125020000|2020-11-23 09:50:20|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|0
1606125040000|2020-11-23 09:50:40|37220.94|37220.94|37220.94|37220.94|37220.94|37220.94|37220.94|37220.94|0
1606125060000|2020-11-23 09:51:00|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|0
1606125080000|2020-11-23 09:51:20|37235.49|37235.49|37228.21|37228.21|37235.49|37235.49|37228.21|37228.21|0
1606125090000|2020-11-23 09:51:30|37220.94|37220.94|37228.21|37228.21|37228.21|37228.21|37220.94|37220.94|0
1606125110000|2020-11-23 09:51:50|37229.55|37229.55|37229.55|37229.55|37229.55|37229.55|37229.55|37229.55|0
1606125120000|2020-11-23 09:52:00|37232.23|37232.23|37232.23|37232.23|37232.23|37232.23|37232.23|37232.23|0
1606125190000|2020-11-23 09:53:10|37239.5|37239.5|37239.5|37239.5|37239.5|37239.5|37239.5|37239.5|0
1606125220000|2020-11-23 09:53:40|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|0
1606125230000|2020-11-23 09:53:50|37239.5|37239.5|37239.5|37239.5|37239.5|37239.5|37239.5|37239.5|0
1606125250000|2020-11-23 09:54:10|37236.82|37236.82|37236.82|37236.82|37236.82|37236.82|37236.82|37236.82|0
1606125260000|2020-11-23 09:54:20|37235.49|37235.49|37229.83|37229.83|37235.49|37235.49|37228.21|37228.21|0
1606125290000|2020-11-23 09:54:50|37237.1|37237.1|37237.1|37237.1|37237.1|37237.1|37237.1|37237.1|0
1606125330000|2020-11-23 09:55:30|37244.38|37244.38|37237.1|37237.1|37244.38|37244.38|37237.1|37237.1|0
1606125340000|2020-11-23 09:55:40|37229.83|37229.83|37229.83|37229.83|37229.83|37229.83|37229.83|37229.83|0
1606125360000|2020-11-23 09:56:00|37228.49|37228.49|37228.49|37228.49|37228.49|37228.49|37228.49|37228.49|0
1606125370000|2020-11-23 09:56:10|37235.76|37235.76|37235.76|37235.76|37235.76|37235.76|37235.76|37235.76|0
1606125390000|2020-11-23 09:56:30|37233.09|37233.09|37233.09|37233.09|37233.09|37233.09|37233.09|37233.09|0
1606125440000|2020-11-23 09:57:20|37225.81|37225.81|37218.54|37218.54|37225.81|37225.81|37218.54|37218.54|0
1606125450000|2020-11-23 09:57:30|37211.27|37211.27|37211.27|37211.27|37211.27|37211.27|37211.27|37211.27|0
1606125460000|2020-11-23 09:57:40|37203.99|37203.99|37203.99|37203.99|37203.99|37203.99|37203.99|37203.99|0
1606125480000|2020-11-23 09:58:00|37202.65|37202.65|37202.65|37202.65|37202.65|37202.65|37202.65|37202.65|0
1606125490000|2020-11-23 09:58:10|37209.93|37209.93|37209.93|37209.93|37209.93|37209.93|37209.93|37209.93|0
1606125500000|2020-11-23 09:58:20|37217.2|37217.2|37217.2|37217.2|37217.2|37217.2|37217.2|37217.2|0
1606125510000|2020-11-23 09:58:30|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|0
1606125520000|2020-11-23 09:58:40|37215.86|37215.86|37215.86|37215.86|37215.86|37215.86|37215.86|37215.86|0
1606125550000|2020-11-23 09:59:10|37214.52|37214.52|37214.52|37214.52|37214.52|37214.52|37214.52|37214.52|0
1606125580000|2020-11-23 09:59:40|37199.98|37199.98|37199.98|37199.98|37199.98|37199.98|37199.98|37199.98|0
1606125600000|2020-11-23 10:00:00|37202.65|37202.65|37202.65|37202.65|37202.65|37202.65|37202.65|37202.65|0
1606125610000|2020-11-23 10:00:10|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|0
1606125620000|2020-11-23 10:00:20|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|0
1606125700000|2020-11-23 10:01:40|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|0
1606125730000|2020-11-23 10:02:10|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|0
1606125770000|2020-11-23 10:02:50|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|0
1606125790000|2020-11-23 10:03:10|37208.59|37208.59|37208.59|37208.59|37208.59|37208.59|37208.59|37208.59|0
1606125800000|2020-11-23 10:03:20|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|0
1606125820000|2020-11-23 10:03:40|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|0
1606125830000|2020-11-23 10:03:50|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|0
1606125840000|2020-11-23 10:04:00|37179.49|37179.49|37179.49|37179.49|37179.49|37179.49|37179.49|37179.49|0
1606125850000|2020-11-23 10:04:10|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|37186.77|0
1606125880000|2020-11-23 10:04:40|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|37194.04|0
1606125890000|2020-11-23 10:04:50|37201.31|37201.31|37201.31|37201.31|37201.31|37201.31|37194.04|37194.04|0
1606125900000|2020-11-23 10:05:00|37203.34|37203.34|37203.34|37203.34|37203.34|37203.34|37203.34|37203.34|0
1606125910000|2020-11-23 10:05:10|37204.67|37204.67|37205.08|37205.08|37205.08|37205.08|37204.67|37204.67|0
1606125930000|2020-11-23 10:05:30|37190.53|37190.53|37190.53|37190.53|37190.53|37190.53|37190.53|37190.53|0
1606125940000|2020-11-23 10:05:40|37197.81|37197.81|37197.81|37197.81|37197.81|37197.81|37197.81|37197.81|0
1606125960000|2020-11-23 10:06:00|37183.26|37183.26|37183.26|37183.26|37183.26|37183.26|37183.26|37183.26|0
1606125970000|2020-11-23 10:06:10|37190.53|37190.53|37190.53|37190.53|37190.53|37190.53|37190.53|37190.53|0
1606126070000|2020-11-23 10:07:50|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|0
1606126080000|2020-11-23 10:08:00|37192.27|37192.27|37192.27|37192.27|37192.27|37192.27|37192.27|37192.27|0
1606126100000|2020-11-23 10:08:20|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|0
1606126140000|2020-11-23 10:09:00|37192.27|37192.27|37192.27|37192.27|37192.27|37192.27|37192.27|37192.27|0
1606126160000|2020-11-23 10:09:20|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|0
1606126200000|2020-11-23 10:10:00|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|0
1606126220000|2020-11-23 10:10:20|37190.94|37190.94|37183.66|37183.66|37190.94|37190.94|37183.66|37183.66|0
1606126230000|2020-11-23 10:10:30|37176.39|37176.39|37176.39|37176.39|37183.66|37183.66|37176.39|37176.39|0
1606126240000|2020-11-23 10:10:40|37175.05|37175.05|37175.05|37175.05|37175.05|37175.05|37175.05|37175.05|0
1606126260000|2020-11-23 10:11:00|37167.78|37167.78|37175.05|37175.05|37175.05|37175.05|37167.78|37167.78|0
1606126300000|2020-11-23 10:11:40|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|0
1606126310000|2020-11-23 10:11:50|37175.05|37175.05|37167.78|37167.78|37175.05|37175.05|37167.78|37167.78|0
1606126320000|2020-11-23 10:12:00|37160.5|37160.5|37160.5|37160.5|37160.5|37160.5|37160.5|37160.5|0
1606126340000|2020-11-23 10:12:20|37167.78|37167.78|37167.78|37167.78|37167.78|37167.78|37167.78|37167.78|0
1606126350000|2020-11-23 10:12:30|37175.05|37175.05|37175.05|37175.05|37175.05|37175.05|37175.05|37175.05|0
1606126390000|2020-11-23 10:13:10|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|0
1606126410000|2020-11-23 10:13:30|37189.6|37189.6|37189.6|37189.6|37189.6|37189.6|37189.6|37189.6|0
1606126440000|2020-11-23 10:14:00|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|0
1606126450000|2020-11-23 10:14:10|37189.6|37189.6|37189.6|37189.6|37189.6|37189.6|37189.6|37189.6|0
1606126500000|2020-11-23 10:15:00|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|0
1606126530000|2020-11-23 10:15:30|37183.66|37183.66|37183.66|37183.66|37183.66|37183.66|37183.66|37183.66|0
1606126550000|2020-11-23 10:15:50|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|37190.94|0
1606126560000|2020-11-23 10:16:00|37193.36|37193.36|37193.36|37193.36|37193.36|37193.36|37193.36|37193.36|0
1606126570000|2020-11-23 10:16:10|37200.64|37200.64|37200.64|37200.64|37200.64|37200.64|37200.64|37200.64|0
1606126580000|2020-11-23 10:16:20|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|0
1606126620000|2020-11-23 10:17:00|37209.25|37209.25|37216.52|37216.52|37216.52|37216.52|37209.25|37209.25|0
1606126650000|2020-11-23 10:17:30|37209.25|37209.25|37209.25|37209.25|37209.25|37209.25|37209.25|37209.25|0
1606126670000|2020-11-23 10:17:50|37216.52|37216.52|37216.52|37216.52|37216.52|37216.52|37216.52|37216.52|0
1606126680000|2020-11-23 10:18:00|37209.25|37209.25|37209.25|37209.25|37209.25|37209.25|37209.25|37209.25|0
1606126700000|2020-11-23 10:18:20|37216.52|37216.52|37217.15|37217.15|37217.15|37217.15|37216.52|37216.52|0
1606126710000|2020-11-23 10:18:30|37216.52|37216.52|37223.8|37223.8|37223.8|37223.8|37216.52|37216.52|0
1606126750000|2020-11-23 10:19:10|37216.52|37216.52|37223.8|37223.8|37223.8|37223.8|37216.52|37216.52|0
1606126780000|2020-11-23 10:19:40|37231.07|37231.07|37231.07|37231.07|37231.07|37231.07|37231.07|37231.07|0
1606126790000|2020-11-23 10:19:50|37238.34|37238.34|37241.02|37241.02|37241.02|37241.02|37238.34|37238.34|0
1606126800000|2020-11-23 10:20:00|37233.75|37233.75|37233.75|37233.75|37233.75|37233.75|37233.75|37233.75|0
1606126820000|2020-11-23 10:20:20|37236.42|37236.42|37229.15|37229.15|37236.42|37236.42|37229.15|37229.15|0
1606126830000|2020-11-23 10:20:30|37236.42|37236.42|37235.09|37235.09|37236.42|37236.42|37235.09|37235.09|0
1606126840000|2020-11-23 10:20:40|37233.75|37233.75|37233.75|37233.75|37233.75|37233.75|37233.75|37233.75|0
1606126880000|2020-11-23 10:21:20|37248.29|37248.29|37248.29|37248.29|37248.29|37248.29|37248.29|37248.29|0
1606126910000|2020-11-23 10:21:50|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|0
1606126960000|2020-11-23 10:22:40|37252.19|37252.19|37252.19|37252.19|37252.19|37252.19|37252.19|37252.19|0
1606126980000|2020-11-23 10:23:00|37259.46|37259.46|37259.46|37259.46|37259.46|37259.46|37259.46|37259.46|0
1606127010000|2020-11-23 10:23:30|37258.12|37258.12|37256.78|37256.78|37258.12|37258.12|37256.78|37256.78|0
1606127020000|2020-11-23 10:23:40|37249.51|37249.51|37242.23|37242.23|37249.51|37249.51|37242.23|37242.23|0
1606127060000|2020-11-23 10:24:20|37249.51|37249.51|37249.51|37249.51|37249.51|37249.51|37249.51|37249.51|0
1606127130000|2020-11-23 10:25:30|37256.78|37256.78|37256.78|37256.78|37256.78|37256.78|37256.78|37256.78|0
1606127140000|2020-11-23 10:25:40|37255.53|37255.53|37255.53|37255.53|37255.53|37255.53|37255.53|37255.53|0
1606127180000|2020-11-23 10:26:20|37262.8|37262.8|37262.8|37262.8|37262.8|37262.8|37262.8|37262.8|0
1606127210000|2020-11-23 10:26:50|37264.14|37264.14|37256.86|37256.86|37264.14|37264.14|37256.86|37256.86|0
1606127290000|2020-11-23 10:28:10|37254.44|37254.44|37262.12|37262.12|37262.12|37262.12|37254.44|37254.44|0
1606127310000|2020-11-23 10:28:30|37254.84|37254.84|37254.84|37254.84|37254.84|37254.84|37254.84|37254.84|0
1606127370000|2020-11-23 10:29:30|37247.57|37247.57|37247.57|37247.57|37247.57|37247.57|37247.57|37247.57|0
1606127390000|2020-11-23 10:29:50|37240.29|37240.29|37238.96|37238.96|37240.29|37240.29|37231.68|37231.68|0
1606127430000|2020-11-23 10:30:30|37231.68|37231.68|37231.68|37231.68|37231.68|37231.68|37231.68|37231.68|0
1606127450000|2020-11-23 10:30:50|37233.3|37233.3|37233.3|37233.3|37233.3|37233.3|37233.3|37233.3|0
1606127460000|2020-11-23 10:31:00|37240.57|37240.57|37240.57|37240.57|37240.57|37240.57|37240.57|37240.57|0
1606127470000|2020-11-23 10:31:10|37247.85|37247.85|37247.85|37247.85|37247.85|37247.85|37247.85|37247.85|0
1606127480000|2020-11-23 10:31:20|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|0
1606127500000|2020-11-23 10:31:40|37247.04|37247.04|37232.49|37232.49|37247.04|37247.04|37232.49|37232.49|0
1606127510000|2020-11-23 10:31:50|37232.9|37232.9|37232.9|37232.9|37232.9|37232.9|37232.9|37232.9|0
1606127530000|2020-11-23 10:32:10|37234.15|37234.15|37242.46|37242.46|37242.46|37242.46|37234.15|37234.15|0
1606127540000|2020-11-23 10:32:20|37249.73|37249.73|37250.14|37250.14|37250.14|37250.14|37249.73|37249.73|0
1606127550000|2020-11-23 10:32:30|37248.8|37248.8|37248.8|37248.8|37248.8|37248.8|37248.8|37248.8|0
1606127560000|2020-11-23 10:32:40|37256.07|37256.07|37256.07|37256.07|37256.07|37256.07|37256.07|37256.07|0
1606127570000|2020-11-23 10:32:50|37248.8|37248.8|37248.8|37248.8|37248.8|37248.8|37248.8|37248.8|0
1606127640000|2020-11-23 10:34:00|37241.52|37241.52|37252.41|37252.41|37252.81|37252.81|37241.52|37241.52|0
1606127650000|2020-11-23 10:34:10|37250.39|37250.39|37250.39|37250.39|37250.39|37250.39|37250.39|37250.39|0
1606127660000|2020-11-23 10:34:20|37257.66|37257.66|37263.68|37263.68|37264.93|37264.93|37257.66|37257.66|0
1606127670000|2020-11-23 10:34:30|37262.34|37262.34|37263.68|37263.68|37263.68|37263.68|37262.34|37262.34|0
1606127710000|2020-11-23 10:35:10|37256.4|37256.4|37237.84|37237.84|37256.4|37256.4|37237.84|37237.84|0
1606127730000|2020-11-23 10:35:30|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|0
1606127820000|2020-11-23 10:37:00|37237.84|37237.84|37230.57|37230.57|37237.84|37237.84|37230.57|37230.57|0
1606127830000|2020-11-23 10:37:10|37229.23|37229.23|37229.23|37229.23|37229.23|37229.23|37229.23|37229.23|0
1606127850000|2020-11-23 10:37:30|37230.57|37230.57|37230.57|37230.57|37230.57|37230.57|37230.57|37230.57|0
1606127860000|2020-11-23 10:37:40|37237.84|37237.84|37245.12|37245.12|37245.12|37245.12|37237.84|37237.84|0
1606127870000|2020-11-23 10:37:50|37244.71|37244.71|37243.9|37243.9|37244.71|37244.71|37243.9|37243.9|0
1606128030000|2020-11-23 10:40:30|37251.18|37251.18|37251.18|37251.18|37251.18|37251.18|37251.18|37251.18|0
1606128100000|2020-11-23 10:41:40|37243.9|37243.9|37243.9|37243.9|37243.9|37243.9|37236.63|37236.63|0
1606128110000|2020-11-23 10:41:50|37236.63|37236.63|37236.63|37236.63|37236.63|37236.63|37236.63|37236.63|0
1606128120000|2020-11-23 10:42:00|37229.35|37229.35|37229.35|37229.35|37229.35|37229.35|37229.35|37229.35|0
1606128130000|2020-11-23 10:42:10|37236.63|37236.63|37243.9|37243.9|37243.9|37243.9|37236.63|37236.63|0
1606128140000|2020-11-23 10:42:20|37236.63|37236.63|37236.63|37236.63|37236.63|37236.63|37236.63|37236.63|0
1606128150000|2020-11-23 10:42:30|37229.35|37229.35|37228.02|37228.02|37229.35|37229.35|37228.02|37228.02|0
1606128160000|2020-11-23 10:42:40|37235.29|37235.29|37228.02|37228.02|37235.29|37235.29|37228.02|37228.02|0
1606128210000|2020-11-23 10:43:30|37220.74|37220.74|37220.74|37220.74|37220.74|37220.74|37220.74|37220.74|0
1606128220000|2020-11-23 10:43:40|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|0
1606128250000|2020-11-23 10:44:10|37220.74|37220.74|37220.74|37220.74|37220.74|37220.74|37220.74|37220.74|0
1606128270000|2020-11-23 10:44:30|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|0
1606128300000|2020-11-23 10:45:00|37212.13|37212.13|37213.47|37213.47|37213.47|37213.47|37212.13|37212.13|0
1606128310000|2020-11-23 10:45:10|37206.19|37206.19|37206.19|37206.19|37206.19|37206.19|37206.19|37206.19|0
1606128320000|2020-11-23 10:45:20|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|0
1606128330000|2020-11-23 10:45:30|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|0
1606128340000|2020-11-23 10:45:40|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|0
1606128360000|2020-11-23 10:46:00|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|0
1606128370000|2020-11-23 10:46:10|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|37198.92|0
1606128400000|2020-11-23 10:46:40|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|37191.65|0
1606128440000|2020-11-23 10:47:20|37192.98|37192.98|37200.26|37200.26|37200.26|37200.26|37192.98|37192.98|0
1606128470000|2020-11-23 10:47:50|37201.6|37201.6|37201.6|37201.6|37201.6|37201.6|37201.6|37201.6|0
1606128480000|2020-11-23 10:48:00|37202.94|37202.94|37202.94|37202.94|37202.94|37202.94|37202.94|37202.94|0
1606128530000|2020-11-23 10:48:50|37210.21|37210.21|37210.21|37210.21|37210.21|37210.21|37210.21|37210.21|0
1606128540000|2020-11-23 10:49:00|37211.55|37211.55|37211.55|37211.55|37211.55|37211.55|37211.55|37211.55|0
1606128550000|2020-11-23 10:49:10|37210.21|37210.21|37210.21|37210.21|37210.21|37210.21|37210.21|37210.21|0
1606128560000|2020-11-23 10:49:20|37217.48|37217.48|37217.48|37217.48|37217.48|37217.48|37217.48|37217.48|0
1606128600000|2020-11-23 10:50:00|37224.76|37224.76|37232.03|37232.03|37232.03|37232.03|37224.76|37224.76|0
1606128610000|2020-11-23 10:50:10|37233.37|37233.37|37234.71|37234.71|37234.71|37234.71|37233.37|37233.37|0
1606128620000|2020-11-23 10:50:20|37236.73|37236.73|37236.73|37236.73|37236.73|37236.73|37236.73|37236.73|0
1606128630000|2020-11-23 10:50:30|37251.28|37251.28|37251.28|37251.28|37251.28|37251.28|37251.28|37251.28|0
1606128680000|2020-11-23 10:51:20|37265.83|37265.83|37258.55|37258.55|37265.83|37265.83|37258.55|37258.55|0
1606128690000|2020-11-23 10:51:30|37251.28|37251.28|37251.28|37251.28|37251.28|37251.28|37251.28|37251.28|0
1606128700000|2020-11-23 10:51:40|37244|37244|37236.73|37236.73|37244|37244|37236.73|37236.73|0
1606128730000|2020-11-23 10:52:10|37244|37244|37244|37244|37244|37244|37244|37244|0
1606128740000|2020-11-23 10:52:20|37245.34|37245.34|37246.68|37246.68|37246.68|37246.68|37245.34|37245.34|0
1606128750000|2020-11-23 10:52:30|37249.36|37249.36|37249.36|37249.36|37249.36|37249.36|37248.02|37248.02|0
1606128820000|2020-11-23 10:53:40|37242.08|37242.08|37242.08|37242.08|37242.08|37242.08|37242.08|37242.08|0
1606128830000|2020-11-23 10:53:50|37249.36|37249.36|37249.36|37249.36|37249.36|37249.36|37249.36|37249.36|0
1606128860000|2020-11-23 10:54:20|37250.7|37250.7|37253.37|37253.37|37253.37|37253.37|37250.7|37250.7|0
1606128870000|2020-11-23 10:54:30|37246.1|37246.1|37246.1|37246.1|37246.1|37246.1|37246.1|37246.1|0
1606128880000|2020-11-23 10:54:40|37238.83|37238.83|37231.55|37231.55|37238.83|37238.83|37231.55|37231.55|0
1606128890000|2020-11-23 10:54:50|37224.28|37224.28|37230.92|37230.92|37231.55|37231.55|37224.28|37224.28|0
1606128950000|2020-11-23 10:55:50|37238.2|37238.2|37235.52|37235.52|37238.2|37238.2|37235.52|37235.52|0
1606128960000|2020-11-23 10:56:00|37234.18|37234.18|37226.91|37226.91|37234.18|37234.18|37226.91|37226.91|0
1606128990000|2020-11-23 10:56:30|37224.23|37224.23|37224.23|37224.23|37224.23|37224.23|37224.23|37224.23|0
1606129010000|2020-11-23 10:56:50|37231.51|37231.51|37231.51|37231.51|37231.51|37231.51|37231.51|37231.51|0
1606129070000|2020-11-23 10:57:50|37234.18|37234.18|37234.18|37234.18|37234.18|37234.18|37234.18|37234.18|0
1606129100000|2020-11-23 10:58:20|37248.73|37248.73|37241.46|37241.46|37248.73|37248.73|37241.46|37241.46|0
1606129110000|2020-11-23 10:58:30|37242.8|37242.8|37242.8|37242.8|37242.8|37242.8|37242.8|37242.8|0
1606129150000|2020-11-23 10:59:10|37250.07|37250.07|37250.07|37250.07|37250.07|37250.07|37250.07|37250.07|0
1606129170000|2020-11-23 10:59:30|37251.41|37251.41|37251.41|37251.41|37251.41|37251.41|37251.41|37251.41|0
1606129200000|2020-11-23 11:00:00|37248.73|37248.73|37248.73|37248.73|37248.73|37248.73|37248.73|37248.73|0
1606129230000|2020-11-23 11:00:30|37247.39|37247.39|37247.39|37247.39|37247.39|37247.39|37247.39|37247.39|0
1606129270000|2020-11-23 11:01:10|37248.61|37248.61|37248.61|37248.61|37248.61|37248.61|37248.61|37248.61|0
1606129330000|2020-11-23 11:02:10|37247.39|37247.39|37254.67|37254.67|37254.67|37254.67|37247.39|37247.39|0
1606129340000|2020-11-23 11:02:20|37247.39|37247.39|37247.39|37247.39|37247.39|37247.39|37247.39|37247.39|0
1606129370000|2020-11-23 11:02:50|37246.05|37246.05|37244.71|37244.71|37246.05|37246.05|37244.71|37244.71|0
1606129410000|2020-11-23 11:03:30|37251.99|37251.99|37251.99|37251.99|37251.99|37251.99|37251.99|37251.99|0
1606129420000|2020-11-23 11:03:40|37259.26|37259.26|37251.99|37251.99|37259.26|37259.26|37251.99|37251.99|0
1606129430000|2020-11-23 11:03:50|37244.71|37244.71|37249.31|37249.31|37249.31|37249.31|37242.04|37242.04|0
1606129440000|2020-11-23 11:04:00|37242.04|37242.04|37249.31|37249.31|37249.31|37249.31|37242.04|37242.04|0
1606129460000|2020-11-23 11:04:20|37256.59|37256.59|37256.59|37256.59|37256.59|37256.59|37256.59|37256.59|0
1606129470000|2020-11-23 11:04:30|37257.92|37257.92|37266.54|37266.54|37266.54|37266.54|37257.92|37257.92|0
1606129520000|2020-11-23 11:05:20|37259.26|37259.26|37259.26|37259.26|37259.26|37259.26|37259.26|37259.26|0
1606129530000|2020-11-23 11:05:30|37266.54|37266.54|37266.54|37266.54|37266.54|37266.54|37266.54|37266.54|0
1606129550000|2020-11-23 11:05:50|37265.73|37265.73|37265.73|37265.73|37265.73|37265.73|37265.73|37265.73|0
1606129570000|2020-11-23 11:06:10|37265.1|37265.1|37258.45|37258.45|37265.1|37265.1|37257.83|37257.83|0
1606129590000|2020-11-23 11:06:30|37251.18|37251.18|37251.18|37251.18|37251.18|37251.18|37251.18|37251.18|0
1606129610000|2020-11-23 11:06:50|37249.97|37249.97|37249.97|37249.97|37249.97|37249.97|37249.97|37249.97|0
1606129620000|2020-11-23 11:07:00|37249.16|37249.16|37249.16|37249.16|37249.16|37249.16|37249.16|37249.16|0
1606129690000|2020-11-23 11:08:10|37241.88|37241.88|37241.88|37241.88|37241.88|37241.88|37241.88|37241.88|0
1606129700000|2020-11-23 11:08:20|37249.16|37249.16|37249.16|37249.16|37249.16|37249.16|37249.16|37249.16|0
1606129770000|2020-11-23 11:09:30|37250.5|37250.5|37251.84|37251.84|37251.84|37251.84|37250.5|37250.5|0
1606129790000|2020-11-23 11:09:50|37250.5|37250.5|37254.51|37254.51|37254.51|37254.51|37250.5|37250.5|0
1606129810000|2020-11-23 11:10:10|37247.24|37247.24|37254.51|37254.51|37254.51|37254.51|37247.24|37247.24|0
1606129820000|2020-11-23 11:10:20|37255.85|37255.85|37255.85|37255.85|37255.85|37255.85|37255.85|37255.85|0
1606129870000|2020-11-23 11:11:10|37248.58|37248.58|37248.58|37248.58|37248.58|37248.58|37248.58|37248.58|0
1606129880000|2020-11-23 11:11:20|37255.85|37255.85|37255.85|37255.85|37255.85|37255.85|37255.85|37255.85|0
1606129900000|2020-11-23 11:11:40|37263.13|37263.13|37248.58|37248.58|37263.13|37263.13|37248.58|37248.58|0
1606129930000|2020-11-23 11:12:10|37249.92|37249.92|37249.92|37249.92|37249.92|37249.92|37249.92|37249.92|0
1606129960000|2020-11-23 11:12:40|37251.25|37251.25|37251.25|37251.25|37251.25|37251.25|37251.25|37251.25|0
1606129980000|2020-11-23 11:13:00|37243.98|37243.98|37243.98|37243.98|37243.98|37243.98|37243.98|37243.98|0
1606129990000|2020-11-23 11:13:10|37236.71|37236.71|37235.45|37235.45|37236.71|37236.71|37235.45|37235.45|0
1606130000000|2020-11-23 11:13:20|37228.18|37228.18|37220.9|37220.9|37228.18|37228.18|37220.9|37220.9|0
1606130010000|2020-11-23 11:13:30|37223.58|37223.58|37223.58|37223.58|37223.58|37223.58|37223.58|37223.58|0
1606130090000|2020-11-23 11:14:50|37216.31|37216.31|37216.31|37216.31|37216.31|37216.31|37216.31|37216.31|0
1606130110000|2020-11-23 11:15:10|37223.58|37223.58|37223.58|37223.58|37223.58|37223.58|37223.58|37223.58|0
1606130140000|2020-11-23 11:15:40|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|0
1606130180000|2020-11-23 11:16:20|37223.58|37223.58|37216.31|37216.31|37223.58|37223.58|37216.31|37216.31|0
1606130220000|2020-11-23 11:17:00|37209.03|37209.03|37205.02|37205.02|37209.03|37209.03|37205.02|37205.02|0
1606130230000|2020-11-23 11:17:10|37203.68|37203.68|37203.68|37203.68|37203.68|37203.68|37203.68|37203.68|0
1606130270000|2020-11-23 11:17:50|37210.95|37210.95|37203.68|37203.68|37210.95|37210.95|37203.68|37203.68|0
1606130280000|2020-11-23 11:18:00|37196.4|37196.4|37196.4|37196.4|37203.68|37203.68|37196.4|37196.4|0
1606130290000|2020-11-23 11:18:10|37203.68|37203.68|37202.06|37202.06|37209.33|37209.33|37202.06|37202.06|0
1606130310000|2020-11-23 11:18:30|37194.79|37194.79|37187.51|37187.51|37194.79|37194.79|37187.51|37187.51|0
1606130330000|2020-11-23 11:18:50|37194.79|37194.79|37202.06|37202.06|37209.33|37209.33|37194.79|37194.79|0
1606130340000|2020-11-23 11:19:00|37194.79|37194.79|37194.79|37194.79|37194.79|37194.79|37194.79|37194.79|0
1606130350000|2020-11-23 11:19:10|37187.51|37187.51|37180.24|37180.24|37187.51|37187.51|37180.24|37180.24|0
1606130370000|2020-11-23 11:19:30|37172.97|37172.97|37172.97|37172.97|37172.97|37172.97|37172.97|37172.97|0
1606130410000|2020-11-23 11:20:10|37172.16|37172.16|37171.35|37171.35|37172.16|37172.16|37171.35|37171.35|0
1606130420000|2020-11-23 11:20:20|37185.9|37185.9|37185.9|37185.9|37185.9|37185.9|37185.9|37185.9|0
1606130430000|2020-11-23 11:20:30|37193.17|37193.17|37193.17|37193.17|37193.17|37193.17|37193.17|37193.17|0
1606130450000|2020-11-23 11:20:50|37191.83|37191.83|37191.83|37191.83|37191.83|37191.83|37191.83|37191.83|0
1606130500000|2020-11-23 11:21:40|37193.17|37193.17|37185.9|37185.9|37193.17|37193.17|37185.9|37185.9|0
1606130510000|2020-11-23 11:21:50|37178.62|37178.62|37178.62|37178.62|37178.62|37178.62|37178.62|37178.62|0
1606130530000|2020-11-23 11:22:10|37164.07|37164.07|37164.07|37164.07|37164.07|37164.07|37164.07|37164.07|0
1606130570000|2020-11-23 11:22:50|37156.8|37156.8|37156.8|37156.8|37156.8|37156.8|37156.8|37156.8|0
1606130590000|2020-11-23 11:23:10|37164.07|37164.07|37164.07|37164.07|37164.07|37164.07|37164.07|37164.07|0
1606130600000|2020-11-23 11:23:20|37156.8|37156.8|37150.11|37150.11|37156.8|37156.8|37150.11|37150.11|0
1606130650000|2020-11-23 11:24:10|37142.83|37142.83|37142.83|37142.83|37142.83|37142.83|37142.83|37142.83|0
1606130690000|2020-11-23 11:24:50|37135.56|37135.56|37135.56|37135.56|37135.56|37135.56|37135.56|37135.56|0
1606130710000|2020-11-23 11:25:10|37142.83|37142.83|37142.83|37142.83|37142.83|37142.83|37142.83|37142.83|0
1606130720000|2020-11-23 11:25:20|37145.26|37145.26|37147.69|37147.69|37147.69|37147.69|37145.26|37145.26|0
1606130760000|2020-11-23 11:26:00|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|0
1606130770000|2020-11-23 11:26:10|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|0
1606130780000|2020-11-23 11:26:20|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|0
1606130790000|2020-11-23 11:26:30|37139.07|37139.07|37139.07|37139.07|37139.07|37139.07|37131.8|37131.8|0
1606130800000|2020-11-23 11:26:40|37131.8|37131.8|37139.07|37139.07|37139.07|37139.07|37131.8|37131.8|0
1606130860000|2020-11-23 11:27:40|37133.72|37133.72|37133.72|37133.72|37133.72|37133.72|37133.72|37133.72|0
1606130870000|2020-11-23 11:27:50|37140.99|37140.99|37140.99|37140.99|37140.99|37140.99|37140.99|37140.99|0
1606130890000|2020-11-23 11:28:10|37148.27|37148.27|37140.99|37140.99|37148.27|37148.27|37140.99|37140.99|0
1606130900000|2020-11-23 11:28:20|37142.33|37142.33|37142.33|37142.33|37142.33|37142.33|37142.33|37142.33|0
1606130920000|2020-11-23 11:28:40|37135.06|37135.06|37135.06|37135.06|37135.06|37135.06|37135.06|37135.06|0
1606130930000|2020-11-23 11:28:50|37136.4|37136.4|37136.4|37136.4|37136.4|37136.4|37136.4|37136.4|0
1606130950000|2020-11-23 11:29:10|37143.67|37143.67|37143.67|37143.67|37143.67|37143.67|37143.67|37143.67|0
1606130960000|2020-11-23 11:29:20|37142.33|37142.33|37142.33|37142.33|37142.33|37142.33|37142.33|37142.33|0
1606130970000|2020-11-23 11:29:30|37135.06|37135.06|37135.06|37135.06|37135.06|37135.06|37135.06|37135.06|0
1606130980000|2020-11-23 11:29:40|37137.73|37137.73|37137.73|37137.73|37137.73|37137.73|37137.73|37137.73|0
1606130990000|2020-11-23 11:29:50|37145.01|37145.01|37152.28|37152.28|37152.28|37152.28|37145.01|37145.01|0
1606131000000|2020-11-23 11:30:00|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|0
1606131010000|2020-11-23 11:30:10|37152.28|37152.28|37152.28|37152.28|37152.28|37152.28|37152.28|37152.28|0
1606131020000|2020-11-23 11:30:20|37159.56|37159.56|37159.56|37159.56|37159.56|37159.56|37159.56|37159.56|0
1606131030000|2020-11-23 11:30:30|37158.22|37158.22|37158.22|37158.22|37158.22|37158.22|37158.22|37158.22|0
1606131060000|2020-11-23 11:31:00|37156.88|37156.88|37156.88|37156.88|37156.88|37156.88|37156.88|37156.88|0
1606131070000|2020-11-23 11:31:10|37155.54|37155.54|37155.54|37155.54|37155.54|37155.54|37155.54|37155.54|0
1606131090000|2020-11-23 11:31:30|37154.2|37154.2|37154.2|37154.2|37154.2|37154.2|37154.2|37154.2|0
1606131160000|2020-11-23 11:32:40|37146.93|37146.93|37146.93|37146.93|37146.93|37146.93|37146.93|37146.93|0
1606131170000|2020-11-23 11:32:50|37148.27|37148.27|37148.27|37148.27|37148.27|37148.27|37148.27|37148.27|0
1606131190000|2020-11-23 11:33:10|37155.54|37155.54|37155.54|37155.54|37155.54|37155.54|37155.54|37155.54|0
1606131200000|2020-11-23 11:33:20|37162.81|37162.81|37162.81|37162.81|37162.81|37162.81|37162.81|37162.81|0
1606131260000|2020-11-23 11:34:20|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|0
1606131300000|2020-11-23 11:35:00|37162.81|37162.81|37162.81|37162.81|37162.81|37162.81|37162.81|37162.81|0
1606131320000|2020-11-23 11:35:20|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|0
1606131330000|2020-11-23 11:35:30|37177.36|37177.36|37177.36|37177.36|37177.36|37177.36|37177.36|37177.36|0
1606131350000|2020-11-23 11:35:50|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|0
1606131420000|2020-11-23 11:37:00|37168.75|37168.75|37168.75|37168.75|37168.75|37168.75|37168.75|37168.75|0
1606131500000|2020-11-23 11:38:20|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|0
1606131520000|2020-11-23 11:38:40|37177.36|37177.36|37177.36|37177.36|37177.36|37177.36|37177.36|37177.36|0
1606131540000|2020-11-23 11:39:00|37170.09|37170.09|37162.81|37162.81|37170.09|37170.09|37162.81|37162.81|0
1606131550000|2020-11-23 11:39:10|37158.8|37158.8|37151.52|37151.52|37158.8|37158.8|37150.19|37150.19|0
1606131600000|2020-11-23 11:40:00|37153.55|37153.55|37153.55|37153.55|37153.55|37153.55|37153.55|37153.55|0
1606131640000|2020-11-23 11:40:40|37146.27|37146.27|37146.27|37146.27|37146.27|37146.27|37146.27|37146.27|0
1606131650000|2020-11-23 11:40:50|37139|37139|37131.72|37131.72|37139|37139|37131.72|37131.72|0
1606131660000|2020-11-23 11:41:00|37127.71|37127.71|37126.37|37126.37|37127.71|37127.71|37126.37|37126.37|0
1606131670000|2020-11-23 11:41:10|37126.77|37126.77|37126.77|37126.77|37126.77|37126.77|37126.77|37126.77|0
1606131700000|2020-11-23 11:41:40|37125.44|37125.44|37125.44|37125.44|37125.44|37125.44|37125.44|37125.44|0
1606131730000|2020-11-23 11:42:10|37132.71|37132.71|37128.11|37128.11|37132.71|37132.71|37125.44|37125.44|0
1606131760000|2020-11-23 11:42:40|37120.84|37120.84|37120.84|37120.84|37120.84|37120.84|37120.84|37120.84|0
1606131780000|2020-11-23 11:43:00|37119.5|37119.5|37119.5|37119.5|37119.5|37119.5|37119.5|37119.5|0
1606131840000|2020-11-23 11:44:00|37112.23|37112.23|37112.23|37112.23|37112.23|37112.23|37112.23|37112.23|0
1606131850000|2020-11-23 11:44:10|37104.95|37104.95|37104.95|37104.95|37104.95|37104.95|37104.95|37104.95|0
1606131870000|2020-11-23 11:44:30|37097.68|37097.68|37097.68|37097.68|37097.68|37097.68|37097.68|37097.68|0
1606131890000|2020-11-23 11:44:50|37096.06|37096.06|37103.33|37103.33|37103.33|37103.33|37096.06|37096.06|0
1606131930000|2020-11-23 11:45:30|37117.88|37117.88|37117.88|37117.88|37117.88|37117.88|37117.88|37117.88|0
1606131950000|2020-11-23 11:45:50|37117.07|37117.07|37131.62|37131.62|37131.62|37131.62|37117.07|37117.07|0
1606132100000|2020-11-23 11:48:20|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|0
1606132120000|2020-11-23 11:48:40|37117.07|37117.07|37117.07|37117.07|37117.07|37117.07|37117.07|37117.07|0
1606132140000|2020-11-23 11:49:00|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|0
1606132150000|2020-11-23 11:49:10|37117.07|37117.07|37109.8|37109.8|37117.07|37117.07|37109.8|37109.8|0
1606132250000|2020-11-23 11:50:50|37109.17|37109.17|37109.17|37109.17|37109.17|37109.17|37109.17|37109.17|0
1606132260000|2020-11-23 11:51:00|37116.45|37116.45|37116.45|37116.45|37116.45|37116.45|37116.45|37116.45|0
1606132310000|2020-11-23 11:51:50|37109.17|37109.17|37111.85|37111.85|37111.85|37111.85|37109.17|37109.17|0
1606132320000|2020-11-23 11:52:00|37113.19|37113.19|37115.87|37115.87|37115.87|37115.87|37113.19|37113.19|0
1606132350000|2020-11-23 11:52:30|37113.19|37113.19|37109.17|37109.17|37113.19|37113.19|37109.17|37109.17|0
1606132370000|2020-11-23 11:52:50|37110.79|37110.79|37118.06|37118.06|37118.06|37118.06|37110.79|37110.79|0
1606132380000|2020-11-23 11:53:00|37120.74|37120.74|37120.74|37120.74|37120.74|37120.74|37120.74|37120.74|0
1606132420000|2020-11-23 11:53:40|37128.01|37128.01|37128.01|37128.01|37128.01|37128.01|37128.01|37128.01|0
1606132470000|2020-11-23 11:54:30|37120.74|37120.74|37120.74|37120.74|37120.74|37120.74|37120.74|37120.74|0
1606132480000|2020-11-23 11:54:40|37113.47|37113.47|37113.47|37113.47|37113.47|37113.47|37113.47|37113.47|0
1606132540000|2020-11-23 11:55:40|37106.19|37106.19|37106.19|37106.19|37106.19|37106.19|37106.19|37106.19|0
1606132550000|2020-11-23 11:55:50|37104.17|37104.17|37104.17|37104.17|37104.17|37104.17|37104.17|37104.17|0
1606132560000|2020-11-23 11:56:00|37111.44|37111.44|37111.44|37111.44|37111.44|37111.44|37111.44|37111.44|0
1606132580000|2020-11-23 11:56:20|37114.12|37114.12|37114.12|37114.12|37114.12|37114.12|37114.12|37114.12|0
1606132590000|2020-11-23 11:56:30|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|0
1606132600000|2020-11-23 11:56:40|37116.8|37116.8|37118.14|37118.14|37118.14|37118.14|37116.8|37116.8|0
1606132610000|2020-11-23 11:56:50|37116.8|37116.8|37114.12|37114.12|37116.8|37116.8|37114.12|37114.12|0
1606132630000|2020-11-23 11:57:10|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|37115.46|0
1606132640000|2020-11-23 11:57:20|37116.8|37116.8|37115.46|37115.46|37116.8|37116.8|37115.46|37115.46|0
1606132650000|2020-11-23 11:57:30|37116.8|37116.8|37116.8|37116.8|37116.8|37116.8|37116.8|37116.8|0
1606132670000|2020-11-23 11:57:50|37118.14|37118.14|37118.14|37118.14|37118.14|37118.14|37118.14|37118.14|0
1606132680000|2020-11-23 11:58:00|37119.48|37119.48|37119.48|37119.48|37119.48|37119.48|37119.48|37119.48|0
1606132690000|2020-11-23 11:58:10|37118.14|37118.14|37119.48|37119.48|37119.48|37119.48|37118.14|37118.14|0
1606132700000|2020-11-23 11:58:20|37118.14|37118.14|37116.8|37116.8|37119.48|37119.48|37116.8|37116.8|0
1606132710000|2020-11-23 11:58:30|37118.14|37118.14|37110.86|37110.86|37118.14|37118.14|37110.86|37110.86|0
1606132720000|2020-11-23 11:58:40|37118.14|37118.14|37118.14|37118.14|37118.14|37118.14|37118.14|37118.14|0
1606132750000|2020-11-23 11:59:10|37110.86|37110.86|37110.86|37110.86|37110.86|37110.86|37110.86|37110.86|0
1606132770000|2020-11-23 11:59:30|37112.48|37112.48|37105.21|37105.21|37112.48|37112.48|37105.21|37105.21|0
1606132800000|2020-11-23 12:00:00|37101.19|37101.19|37101.19|37101.19|37101.19|37101.19|37101.19|37101.19|0
1606132820000|2020-11-23 12:00:20|37099.85|37099.85|37099.85|37099.85|37099.85|37099.85|37099.85|37099.85|0
1606132970000|2020-11-23 12:02:50|37097.83|37097.83|37097.83|37097.83|37097.83|37097.83|37097.83|37097.83|0
1606132980000|2020-11-23 12:03:00|37095.15|37095.15|37095.15|37095.15|37095.15|37095.15|37095.15|37095.15|0
1606132990000|2020-11-23 12:03:10|37096.49|37096.49|37097.83|37097.83|37105.11|37105.11|37096.49|37096.49|0
1606133010000|2020-11-23 12:03:30|37097.2|37097.2|37097.2|37097.2|37097.2|37097.2|37097.2|37097.2|0
1606133030000|2020-11-23 12:03:50|37104.48|37104.48|37104.48|37104.48|37104.48|37104.48|37104.48|37104.48|0
1606133070000|2020-11-23 12:04:30|37101.8|37101.8|37101.8|37101.8|37101.8|37101.8|37101.8|37101.8|0
1606133110000|2020-11-23 12:05:10|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|0
1606133130000|2020-11-23 12:05:30|37110.41|37110.41|37095.86|37095.86|37110.41|37110.41|37095.86|37095.86|0
1606133150000|2020-11-23 12:05:50|37088.59|37088.59|37095.86|37095.86|37095.86|37095.86|37088.59|37088.59|0
1606133160000|2020-11-23 12:06:00|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|0
1606133180000|2020-11-23 12:06:20|37095.86|37095.86|37094.53|37094.53|37095.86|37095.86|37094.53|37094.53|0
1606133200000|2020-11-23 12:06:40|37087.25|37087.25|37087.25|37087.25|37087.25|37087.25|37087.25|37087.25|0
1606133230000|2020-11-23 12:07:10|37094.53|37094.53|37103.14|37103.14|37103.14|37103.14|37094.53|37094.53|0
1606133280000|2020-11-23 12:08:00|37110.41|37110.41|37110.41|37110.41|37110.41|37110.41|37110.41|37110.41|0
1606133290000|2020-11-23 12:08:10|37111.04|37111.04|37111.04|37111.04|37111.04|37111.04|37111.04|37111.04|0
1606133370000|2020-11-23 12:09:30|37109.42|37109.42|37109.42|37109.42|37109.42|37109.42|37109.42|37109.42|0
1606133390000|2020-11-23 12:09:50|37110.64|37110.64|37111.04|37111.04|37111.04|37111.04|37110.64|37110.64|0
1606133410000|2020-11-23 12:10:10|37103.77|37103.77|37103.77|37103.77|37103.77|37103.77|37103.77|37103.77|0
1606133430000|2020-11-23 12:10:30|37104.39|37104.39|37104.39|37104.39|37104.39|37104.39|37104.39|37104.39|0
1606133470000|2020-11-23 12:11:10|37101.72|37101.72|37101.72|37101.72|37101.72|37101.72|37101.72|37101.72|0
1606133570000|2020-11-23 12:12:50|37103.06|37103.06|37103.06|37103.06|37103.06|37103.06|37103.06|37103.06|0
1606133600000|2020-11-23 12:13:20|37110.33|37110.33|37110.33|37110.33|37110.33|37110.33|37110.33|37110.33|0
1606133610000|2020-11-23 12:13:30|37117.6|37117.6|37117.6|37117.6|37117.6|37117.6|37117.6|37117.6|0
1606133620000|2020-11-23 12:13:40|37110.33|37110.33|37110.33|37110.33|37110.33|37110.33|37110.33|37110.33|0
1606133630000|2020-11-23 12:13:50|37103.06|37103.06|37103.06|37103.06|37103.06|37103.06|37103.06|37103.06|0
1606133640000|2020-11-23 12:14:00|37104.39|37104.39|37097.12|37097.12|37104.39|37104.39|37097.12|37097.12|0
1606133650000|2020-11-23 12:14:10|37089.85|37089.85|37089.85|37089.85|37089.85|37089.85|37089.85|37089.85|0
1606133670000|2020-11-23 12:14:30|37097.12|37097.12|37096.49|37096.49|37097.12|37097.12|37096.49|37096.49|0
1606133690000|2020-11-23 12:14:50|37095.68|37095.68|37095.68|37095.68|37095.68|37095.68|37095.68|37095.68|0
1606133700000|2020-11-23 12:15:00|37094.88|37094.88|37094.88|37094.88|37094.88|37094.88|37094.88|37094.88|0
1606133710000|2020-11-23 12:15:10|37096.21|37096.21|37097.55|37097.55|37097.55|37097.55|37096.21|37096.21|0
1606133720000|2020-11-23 12:15:20|37090.28|37090.28|37097.55|37097.55|37097.55|37097.55|37090.28|37090.28|0
1606133780000|2020-11-23 12:16:20|37098.89|37098.89|37099.52|37099.52|37099.52|37099.52|37098.89|37098.89|0
1606133840000|2020-11-23 12:17:20|37100.86|37100.86|37100.86|37100.86|37100.86|37100.86|37100.86|37100.86|0
1606133910000|2020-11-23 12:18:30|37108.13|37108.13|37108.13|37108.13|37108.13|37108.13|37108.13|37108.13|0
1606133920000|2020-11-23 12:18:40|37115.41|37115.41|37112.73|37112.73|37115.41|37115.41|37112.73|37112.73|0
1606133950000|2020-11-23 12:19:10|37114.07|37114.07|37115.41|37115.41|37115.41|37115.41|37114.07|37114.07|0
1606133980000|2020-11-23 12:19:40|37108.13|37108.13|37108.13|37108.13|37108.13|37108.13|37108.13|37108.13|0
1606133990000|2020-11-23 12:19:50|37115.41|37115.41|37129.95|37129.95|37129.95|37129.95|37115.41|37115.41|0
1606134030000|2020-11-23 12:20:30|37144.5|37144.5|37144.5|37144.5|37144.5|37144.5|37144.5|37144.5|0
1606134090000|2020-11-23 12:21:30|37151.78|37151.78|37151.78|37151.78|37151.78|37151.78|37151.78|37151.78|0
1606134120000|2020-11-23 12:22:00|37159.05|37159.05|37159.05|37159.05|37159.05|37159.05|37159.05|37159.05|0
1606134130000|2020-11-23 12:22:10|37156.37|37156.37|37156.37|37156.37|37156.37|37156.37|37156.37|37156.37|0
1606134140000|2020-11-23 12:22:20|37157.71|37157.71|37157.71|37157.71|37157.71|37157.71|37157.71|37157.71|0
1606134210000|2020-11-23 12:23:30|37160.39|37160.39|37161.73|37161.73|37161.73|37161.73|37160.39|37160.39|0
1606134230000|2020-11-23 12:23:50|37169|37169|37169|37169|37169|37169|37169|37169|0
1606134240000|2020-11-23 12:24:00|37161.73|37161.73|37159.05|37159.05|37161.73|37161.73|37159.05|37159.05|0
1606134270000|2020-11-23 12:24:30|37151.78|37151.78|37151.78|37151.78|37151.78|37151.78|37151.78|37151.78|0
1606134300000|2020-11-23 12:25:00|37153.11|37153.11|37153.11|37153.11|37153.11|37153.11|37153.11|37153.11|0
1606134320000|2020-11-23 12:25:20|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|0
1606134350000|2020-11-23 12:25:50|37174.94|37174.94|37174.94|37174.94|37174.94|37174.94|37174.94|37174.94|0
1606134400000|2020-11-23 12:26:40|37182.21|37182.21|37174.94|37174.94|37182.21|37182.21|37174.94|37174.94|0
1606134450000|2020-11-23 12:27:30|37167.66|37167.66|37167.66|37167.66|37167.66|37167.66|37167.66|37167.66|0
1606134460000|2020-11-23 12:27:40|37169|37169|37170.34|37170.34|37170.34|37170.34|37169|37169|0
1606134520000|2020-11-23 12:28:40|37171.68|37171.68|37170.34|37170.34|37171.68|37171.68|37170.34|37170.34|0
1606134530000|2020-11-23 12:28:50|37177.61|37177.61|37177.61|37177.61|37177.61|37177.61|37177.61|37177.61|0
1606134550000|2020-11-23 12:29:10|37173.6|37173.6|37180.87|37180.87|37180.87|37180.87|37173.6|37173.6|0
1606134610000|2020-11-23 12:30:10|37173.6|37173.6|37173.6|37173.6|37173.6|37173.6|37173.6|37173.6|0
1606134630000|2020-11-23 12:30:30|37180.87|37180.87|37180.87|37180.87|37180.87|37180.87|37180.87|37180.87|0
1606134660000|2020-11-23 12:31:00|37173.6|37173.6|37173.6|37173.6|37173.6|37173.6|37173.6|37173.6|0
1606134700000|2020-11-23 12:31:40|37172.26|37172.26|37172.26|37172.26|37172.26|37172.26|37172.26|37172.26|0
1606134770000|2020-11-23 12:32:50|37173.47|37173.47|37173.47|37173.47|37173.47|37173.47|37173.47|37173.47|0
1606134800000|2020-11-23 12:33:20|37166.2|37166.2|37158.92|37158.92|37166.2|37166.2|37158.92|37158.92|0
1606134870000|2020-11-23 12:34:30|37151.65|37151.65|37157.18|37157.18|37157.18|37157.18|37149.91|37149.91|0
1606134900000|2020-11-23 12:35:00|37149.91|37149.91|37151.25|37151.25|37151.25|37151.25|37149.91|37149.91|0
1606134910000|2020-11-23 12:35:10|37158.52|37158.52|37158.52|37158.52|37158.52|37158.52|37158.52|37158.52|0
1606134950000|2020-11-23 12:35:50|37165.79|37165.79|37165.79|37165.79|37165.79|37165.79|37165.79|37165.79|0
1606134980000|2020-11-23 12:36:20|37158.52|37158.52|37158.52|37158.52|37158.52|37158.52|37158.52|37158.52|0
1606134990000|2020-11-23 12:36:30|37157.18|37157.18|37157.18|37157.18|37157.18|37157.18|37157.18|37157.18|0
1606135080000|2020-11-23 12:38:00|37159.86|37159.86|37152.58|37152.58|37159.86|37159.86|37152.58|37152.58|0
1606135090000|2020-11-23 12:38:10|37153.92|37153.92|37153.92|37153.92|37153.92|37153.92|37153.92|37153.92|0
1606135110000|2020-11-23 12:38:30|37152.58|37152.58|37151.25|37151.25|37152.58|37152.58|37151.25|37151.25|0
1606135130000|2020-11-23 12:38:50|37152.58|37152.58|37152.58|37152.58|37152.58|37152.58|37152.58|37152.58|0
1606135150000|2020-11-23 12:39:10|37145.31|37145.31|37145.31|37145.31|37145.31|37145.31|37145.31|37145.31|0
1606135180000|2020-11-23 12:39:40|37138.04|37138.04|37130.76|37130.76|37138.04|37138.04|37130.76|37130.76|0
1606135200000|2020-11-23 12:40:00|37138.04|37138.04|37138.04|37138.04|37138.04|37138.04|37138.04|37138.04|0
1606135210000|2020-11-23 12:40:10|37139.37|37139.37|37146.65|37146.65|37146.65|37146.65|37139.37|37139.37|0
1606135230000|2020-11-23 12:40:30|37139.37|37139.37|37132.1|37132.1|37139.37|37139.37|37132.1|37132.1|0
1606135240000|2020-11-23 12:40:40|37130.76|37130.76|37130.76|37130.76|37130.76|37130.76|37130.76|37130.76|0
1606135250000|2020-11-23 12:40:50|37131.17|37131.17|37131.17|37131.17|37131.17|37131.17|37131.17|37131.17|0
1606135270000|2020-11-23 12:41:10|37130.36|37130.36|37130.36|37130.36|37130.36|37130.36|37130.36|37130.36|0
1606135290000|2020-11-23 12:41:30|37123.08|37123.08|37123.08|37123.08|37123.08|37123.08|37123.08|37123.08|0
1606135340000|2020-11-23 12:42:20|37115.81|37115.81|37115.81|37115.81|37115.81|37115.81|37115.81|37115.81|0
1606135390000|2020-11-23 12:43:10|37108.54|37108.54|37101.26|37101.26|37108.54|37108.54|37101.26|37101.26|0
1606135400000|2020-11-23 12:43:20|37108.54|37108.54|37108.54|37108.54|37108.54|37108.54|37108.54|37108.54|0
1606135440000|2020-11-23 12:44:00|37115.81|37115.81|37115.81|37115.81|37115.81|37115.81|37115.81|37115.81|0
1606135470000|2020-11-23 12:44:30|37108.54|37108.54|37108.54|37108.54|37108.54|37108.54|37108.54|37108.54|0
1606135490000|2020-11-23 12:44:50|37108.94|37108.94|37108.13|37108.13|37108.94|37108.94|37108.13|37108.13|0
1606135510000|2020-11-23 12:45:10|37100.86|37100.86|37100.86|37100.86|37100.86|37100.86|37100.86|37100.86|0
1606135530000|2020-11-23 12:45:30|37102.2|37102.2|37028.12|37028.12|37102.2|37102.2|37013.57|37013.57|0
1606135540000|2020-11-23 12:45:40|36999.02|36999.02|37006.3|37006.3|37020.85|37020.85|36984.48|36984.48|0
1606135550000|2020-11-23 12:45:50|37020.85|37020.85|37020.22|37020.22|37020.85|37020.85|37012.94|37012.94|0
1606135560000|2020-11-23 12:46:00|37005.67|37005.67|37005.67|37005.67|37005.67|37005.67|36998.4|36998.4|0
1606135570000|2020-11-23 12:46:10|37012.94|37012.94|36998.4|36998.4|37012.94|37012.94|36998.4|36998.4|0
1606135590000|2020-11-23 12:46:30|37012.94|37012.94|37005.67|37005.67|37012.94|37012.94|37005.67|37005.67|0
1606135600000|2020-11-23 12:46:40|36998.4|36998.4|36998.4|36998.4|36998.4|36998.4|36998.4|36998.4|0
1606135620000|2020-11-23 12:47:00|36991.12|36991.12|36998.4|36998.4|36998.4|36998.4|36991.12|36991.12|0
1606135640000|2020-11-23 12:47:20|37020.22|37020.22|37020.22|37020.22|37020.22|37020.22|37020.22|37020.22|0
1606135660000|2020-11-23 12:47:40|37034.77|37034.77|37034.77|37034.77|37034.77|37034.77|37034.77|37034.77|0
1606135670000|2020-11-23 12:47:50|37005.67|37005.67|37012.94|37012.94|37012.94|37012.94|37005.67|37005.67|0
1606135680000|2020-11-23 12:48:00|37011.6|37011.6|37017.54|37017.54|37017.54|37017.54|37002.99|37002.99|0
1606135700000|2020-11-23 12:48:20|37024.81|37024.81|37024.81|37024.81|37024.81|37024.81|37024.81|37024.81|0
1606135720000|2020-11-23 12:48:40|37023.48|37023.48|37023.48|37023.48|37023.48|37023.48|37023.48|37023.48|0
1606135730000|2020-11-23 12:48:50|37021.05|37021.05|37021.05|37021.05|37021.05|37021.05|37021.05|37021.05|0
1606135760000|2020-11-23 12:49:20|37028.32|37028.32|37028.32|37028.32|37028.32|37028.32|37028.32|37028.32|0
1606135800000|2020-11-23 12:50:00|37029.66|37029.66|37031|37031|37031|37031|37029.66|37029.66|0
1606135840000|2020-11-23 12:50:40|37038.27|37038.27|37038.27|37038.27|37038.27|37038.27|37038.27|37038.27|0
1606135850000|2020-11-23 12:50:50|37036.94|37036.94|37036.94|37036.94|37036.94|37036.94|37036.94|37036.94|0
1606135860000|2020-11-23 12:51:00|37051.48|37051.48|37051.48|37051.48|37051.48|37051.48|37051.48|37051.48|0
1606135880000|2020-11-23 12:51:20|37048.81|37048.81|37048.81|37048.81|37048.81|37048.81|37048.81|37048.81|0
1606135890000|2020-11-23 12:51:30|37056.08|37056.08|37063.35|37063.35|37063.35|37063.35|37056.08|37056.08|0
1606135920000|2020-11-23 12:52:00|37070.63|37070.63|37070.63|37070.63|37070.63|37070.63|37070.63|37070.63|0
1606135930000|2020-11-23 12:52:10|37071.97|37071.97|37080|37080|37080|37080|37071.97|37071.97|0
1606135940000|2020-11-23 12:52:20|37081.34|37081.34|37081.34|37081.34|37081.34|37081.34|37081.34|37081.34|0
1606135950000|2020-11-23 12:52:30|37082.68|37082.68|37082.68|37082.68|37082.68|37082.68|37082.68|37082.68|0
1606135960000|2020-11-23 12:52:40|37084.01|37084.01|37085.35|37085.35|37085.35|37085.35|37084.01|37084.01|0
1606135970000|2020-11-23 12:52:50|37086.69|37086.69|37086.69|37086.69|37086.69|37086.69|37086.69|37086.69|0
1606135980000|2020-11-23 12:53:00|37088.03|37088.03|37082.68|37082.68|37088.03|37088.03|37082.68|37082.68|0
1606135990000|2020-11-23 12:53:10|37078.66|37078.66|37080|37080|37080|37080|37078.66|37078.66|0
1606136050000|2020-11-23 12:54:10|37094.55|37094.55|37094.55|37094.55|37094.55|37094.55|37094.55|37094.55|0
1606136080000|2020-11-23 12:54:40|37101.82|37101.82|37101.82|37101.82|37101.82|37101.82|37101.82|37101.82|0
1606136090000|2020-11-23 12:54:50|37109.09|37109.09|37109.09|37109.09|37109.09|37109.09|37109.09|37109.09|0
1606136110000|2020-11-23 12:55:10|37106.42|37106.42|37099.14|37099.14|37106.42|37106.42|37099.14|37099.14|0
1606136120000|2020-11-23 12:55:20|37091.87|37091.87|37091.87|37091.87|37091.87|37091.87|37091.87|37091.87|0
1606136170000|2020-11-23 12:56:10|37106.42|37106.42|37106.42|37106.42|37106.42|37106.42|37106.42|37106.42|0
1606136180000|2020-11-23 12:56:20|37113.69|37113.69|37113.69|37113.69|37113.69|37113.69|37113.69|37113.69|0
1606136210000|2020-11-23 12:56:50|37120.96|37120.96|37113.69|37113.69|37120.96|37120.96|37113.69|37113.69|0
1606136220000|2020-11-23 12:57:00|37120.96|37120.96|37120.96|37120.96|37120.96|37120.96|37120.96|37120.96|0
1606136280000|2020-11-23 12:58:00|37120.16|37120.16|37120.16|37120.16|37120.16|37120.16|37120.16|37120.16|0
1606136290000|2020-11-23 12:58:10|37127.43|37127.43|37127.43|37127.43|37127.43|37127.43|37127.43|37127.43|0
1606136300000|2020-11-23 12:58:20|37126.09|37126.09|37126.09|37126.09|37126.09|37126.09|37126.09|37126.09|0
1606136320000|2020-11-23 12:58:40|37118.82|37118.82|37126.09|37126.09|37126.09|37126.09|37118.82|37118.82|0
1606136340000|2020-11-23 12:59:00|37127.43|37127.43|37127.43|37127.43|37127.43|37127.43|37127.43|37127.43|0
1606136350000|2020-11-23 12:59:10|37127.83|37127.83|37127.83|37127.83|37127.83|37127.83|37127.83|37127.83|0
1606136360000|2020-11-23 12:59:20|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|0
1606136410000|2020-11-23 13:00:10|37134.7|37134.7|37137.38|37137.38|37137.38|37137.38|37134.7|37134.7|0
1606136430000|2020-11-23 13:00:30|37136.04|37136.04|37136.04|37136.04|37136.04|37136.04|37136.04|37136.04|0
1606136480000|2020-11-23 13:01:20|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|0
1606136520000|2020-11-23 13:02:00|37137.38|37137.38|37137.38|37137.38|37137.38|37137.38|37137.38|37137.38|0
1606136560000|2020-11-23 13:02:40|37144.65|37144.65|37137.38|37137.38|37144.65|37144.65|37137.38|37137.38|0
1606136570000|2020-11-23 13:02:50|37130.11|37130.11|37130.11|37130.11|37130.11|37130.11|37130.11|37130.11|0
1606136590000|2020-11-23 13:03:10|37128.77|37128.77|37128.77|37128.77|37128.77|37128.77|37128.77|37128.77|0
1606136620000|2020-11-23 13:03:40|37121.49|37121.49|37128.77|37128.77|37128.77|37128.77|37121.49|37121.49|0
1606136630000|2020-11-23 13:03:50|37136.04|37136.04|37136.04|37136.04|37136.04|37136.04|37136.04|37136.04|0
1606136640000|2020-11-23 13:04:00|37143.32|37143.32|37141.98|37141.98|37143.32|37143.32|37141.98|37141.98|0
1606136660000|2020-11-23 13:04:20|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|0
1606136720000|2020-11-23 13:05:20|37134.7|37134.7|37141.98|37141.98|37141.98|37141.98|37134.7|37134.7|0
1606136750000|2020-11-23 13:05:50|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|0
1606136790000|2020-11-23 13:06:30|37146.57|37146.57|37146.57|37146.57|37146.57|37146.57|37146.57|37146.57|0
1606136810000|2020-11-23 13:06:50|37147.91|37147.91|37147.91|37147.91|37147.91|37147.91|37147.91|37147.91|0
1606136820000|2020-11-23 13:07:00|37140.64|37140.64|37147.91|37147.91|37147.91|37147.91|37140.64|37140.64|0
1606136850000|2020-11-23 13:07:30|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|0
1606136920000|2020-11-23 13:08:40|37150.59|37150.59|37157.86|37157.86|37157.86|37157.86|37150.59|37150.59|0
1606136960000|2020-11-23 13:09:20|37150.59|37150.59|37150.59|37150.59|37150.59|37150.59|37150.59|37150.59|0
1606137010000|2020-11-23 13:10:10|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|0
1606137020000|2020-11-23 13:10:20|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|0
1606137060000|2020-11-23 13:11:00|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|0
1606137150000|2020-11-23 13:12:30|37156.52|37156.52|37156.52|37156.52|37156.52|37156.52|37156.52|37156.52|0
1606137260000|2020-11-23 13:14:20|37157.86|37157.86|37141.98|37141.98|37157.86|37157.86|37141.98|37141.98|0
1606137290000|2020-11-23 13:14:50|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|0
1606137300000|2020-11-23 13:15:00|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|0
1606137310000|2020-11-23 13:15:10|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|37149.25|0
1606137320000|2020-11-23 13:15:20|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|37141.98|0
1606137340000|2020-11-23 13:15:40|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|37134.7|0
1606137350000|2020-11-23 13:15:50|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|0
1606137360000|2020-11-23 13:16:00|37130.69|37130.69|37130.69|37130.69|37130.69|37130.69|37130.69|37130.69|0
1606137380000|2020-11-23 13:16:20|37132.03|37132.03|37133.36|37133.36|37133.36|37133.36|37132.03|37132.03|0
1606137390000|2020-11-23 13:16:30|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|0
1606137400000|2020-11-23 13:16:40|37124.75|37124.75|37124.75|37124.75|37124.75|37124.75|37124.75|37124.75|0
1606137410000|2020-11-23 13:16:50|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|37132.03|0
1606137470000|2020-11-23 13:17:50|37132.43|37132.43|37132.43|37132.43|37132.43|37132.43|37131.09|37131.09|0
1606137500000|2020-11-23 13:18:20|37125.16|37125.16|37126.49|37126.49|37126.49|37126.49|37125.16|37125.16|0
1606137520000|2020-11-23 13:18:40|37127.83|37127.83|37127.83|37127.83|37127.83|37127.83|37127.83|37127.83|0
1606137530000|2020-11-23 13:18:50|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|0
1606137550000|2020-11-23 13:19:10|37142.38|37142.38|37142.38|37142.38|37142.38|37142.38|37142.38|37142.38|0
1606137570000|2020-11-23 13:19:30|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|37135.11|0
1606137580000|2020-11-23 13:19:40|37120.56|37120.56|37120.56|37120.56|37120.56|37120.56|37120.56|37120.56|0
1606137620000|2020-11-23 13:20:20|37106.01|37106.01|37106.01|37106.01|37106.01|37106.01|37106.01|37106.01|0
1606137650000|2020-11-23 13:20:50|37098.74|37098.74|37098.74|37098.74|37098.74|37098.74|37098.74|37098.74|0
1606137720000|2020-11-23 13:22:00|37106.01|37106.01|37106.01|37106.01|37106.01|37106.01|37106.01|37106.01|0
1606137760000|2020-11-23 13:22:40|37120.56|37120.56|37120.56|37120.56|37120.56|37120.56|37120.56|37120.56|0
1606137780000|2020-11-23 13:23:00|37119.22|37119.22|37126.49|37126.49|37126.49|37126.49|37119.22|37119.22|0
1606137800000|2020-11-23 13:23:20|37127.71|37127.71|37142.26|37142.26|37142.26|37142.26|37127.71|37127.71|0
1606137810000|2020-11-23 13:23:30|37134.98|37134.98|37126.37|37126.37|37134.98|37134.98|37126.37|37126.37|0
1606137840000|2020-11-23 13:24:00|37119.1|37119.1|37121.77|37121.77|37121.77|37121.77|37119.1|37119.1|0
1606137890000|2020-11-23 13:24:50|37114.5|37114.5|37121.77|37121.77|37121.77|37121.77|37114.5|37114.5|0
1606137900000|2020-11-23 13:25:00|37121.14|37121.14|37092.05|37092.05|37121.14|37121.14|37092.05|37092.05|0
1606137930000|2020-11-23 13:25:30|37099.32|37099.32|37099.32|37099.32|37099.32|37099.32|37092.05|37092.05|0
1606137940000|2020-11-23 13:25:40|37092.05|37092.05|37092.05|37092.05|37099.32|37099.32|37092.05|37092.05|0
1606137960000|2020-11-23 13:26:00|37084.78|37084.78|37092.05|37092.05|37092.05|37092.05|37084.78|37084.78|0
1606137980000|2020-11-23 13:26:20|37084.78|37084.78|37092.05|37092.05|37092.05|37092.05|37084.78|37084.78|0
1606137990000|2020-11-23 13:26:30|37091.42|37091.42|37088.74|37088.74|37091.42|37091.42|37088.74|37088.74|0
1606138000000|2020-11-23 13:26:40|37081.47|37081.47|37081.47|37081.47|37088.74|37088.74|37081.47|37081.47|0
1606138010000|2020-11-23 13:26:50|37088.74|37088.74|37088.74|37088.74|37088.74|37088.74|37088.74|37088.74|0
1606138020000|2020-11-23 13:27:00|37081.47|37081.47|37088.74|37088.74|37088.74|37088.74|37081.47|37081.47|0
1606138050000|2020-11-23 13:27:30|37081.47|37081.47|37081.47|37081.47|37081.47|37081.47|37081.47|37081.47|0
1606138060000|2020-11-23 13:27:40|37088.74|37088.74|37088.74|37088.74|37088.74|37088.74|37088.74|37088.74|0
1606138090000|2020-11-23 13:28:10|37096.02|37096.02|37103.29|37103.29|37103.29|37103.29|37096.02|37096.02|0
1606138110000|2020-11-23 13:28:30|37110.57|37110.57|37117.84|37117.84|37117.84|37117.84|37110.57|37110.57|0
1606138120000|2020-11-23 13:28:40|37110.57|37110.57|37111.9|37111.9|37111.9|37111.9|37110.57|37110.57|0
1606138170000|2020-11-23 13:29:30|37114.58|37114.58|37100.03|37100.03|37114.58|37114.58|37100.03|37100.03|0
1606138180000|2020-11-23 13:29:40|37101.37|37101.37|37108.65|37108.65|37108.65|37108.65|37101.37|37101.37|0
1606138190000|2020-11-23 13:29:50|37101.37|37101.37|37101.37|37101.37|37101.37|37101.37|37101.37|37101.37|0
1606138210000|2020-11-23 13:30:10|37108.65|37108.65|37101.37|37101.37|37108.65|37108.65|37101.37|37101.37|0
1606138220000|2020-11-23 13:30:20|37104.05|37104.05|37111.32|37111.32|37111.32|37111.32|37104.05|37104.05|0
1606138270000|2020-11-23 13:31:10|37104.05|37104.05|37104.05|37104.05|37104.05|37104.05|37104.05|37104.05|0
1606138280000|2020-11-23 13:31:20|37111.32|37111.32|37111.32|37111.32|37111.32|37111.32|37111.32|37111.32|0
1606138300000|2020-11-23 13:31:40|37118.6|37118.6|37118.6|37118.6|37118.6|37118.6|37118.6|37118.6|0
1606138310000|2020-11-23 13:31:50|37125.87|37125.87|37125.87|37125.87|37125.87|37125.87|37125.87|37125.87|0
1606138320000|2020-11-23 13:32:00|37117.26|37117.26|37131.81|37131.81|37131.81|37131.81|37117.26|37117.26|0
1606138330000|2020-11-23 13:32:10|37124.53|37124.53|37117.26|37117.26|37124.53|37124.53|37117.26|37117.26|0
1606138340000|2020-11-23 13:32:20|37115.92|37115.92|37115.92|37115.92|37115.92|37115.92|37115.92|37115.92|0
1606138360000|2020-11-23 13:32:40|37117.26|37117.26|37117.26|37117.26|37117.26|37117.26|37109.98|37109.98|0
1606138380000|2020-11-23 13:33:00|37109.98|37109.98|37109.98|37109.98|37109.98|37109.98|37109.98|37109.98|0
1606138390000|2020-11-23 13:33:10|37102.71|37102.71|37102.71|37102.71|37102.71|37102.71|37102.71|37102.71|0
1606138430000|2020-11-23 13:33:50|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|0
1606138520000|2020-11-23 13:35:20|37102.71|37102.71|37102.71|37102.71|37102.71|37102.71|37102.71|37102.71|0
1606138530000|2020-11-23 13:35:30|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|0
1606138560000|2020-11-23 13:36:00|37102.71|37102.71|37109.98|37109.98|37109.98|37109.98|37102.71|37102.71|0
1606138570000|2020-11-23 13:36:10|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|0
1606138590000|2020-11-23 13:36:30|37102.71|37102.71|37095.44|37095.44|37102.71|37102.71|37095.44|37095.44|0
1606138610000|2020-11-23 13:36:50|37080.89|37080.89|37080.89|37080.89|37080.89|37080.89|37080.89|37080.89|0
1606138620000|2020-11-23 13:37:00|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|0
1606138630000|2020-11-23 13:37:10|37095.44|37095.44|37095.44|37095.44|37102.71|37102.71|37095.44|37095.44|0
1606138640000|2020-11-23 13:37:20|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|0
1606138680000|2020-11-23 13:38:00|37080.89|37080.89|37080.89|37080.89|37088.16|37088.16|37080.89|37080.89|0
1606138700000|2020-11-23 13:38:20|37088.16|37088.16|37080.89|37080.89|37088.16|37088.16|37080.89|37080.89|0
1606138720000|2020-11-23 13:38:40|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|0
1606138730000|2020-11-23 13:38:50|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|37095.44|0
1606138740000|2020-11-23 13:39:00|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|37088.16|0
1606138750000|2020-11-23 13:39:10|37089.5|37089.5|37089.5|37089.5|37089.5|37089.5|37089.5|37089.5|0
1606138760000|2020-11-23 13:39:20|37091.93|37091.93|37091.93|37091.93|37091.93|37091.93|37091.93|37091.93|0
1606138770000|2020-11-23 13:39:30|37084.65|37084.65|37085.99|37085.99|37085.99|37085.99|37084.65|37084.65|0
1606138790000|2020-11-23 13:39:50|37078.72|37078.72|37078.72|37078.72|37078.72|37078.72|37078.72|37078.72|0
1606138800000|2020-11-23 13:40:00|37077.38|37077.38|37076.04|37076.04|37077.38|37077.38|37076.04|37076.04|0
1606138810000|2020-11-23 13:40:10|37068.77|37068.77|37076.04|37076.04|37076.04|37076.04|37068.77|37068.77|0
1606138820000|2020-11-23 13:40:20|37068.77|37068.77|37068.77|37068.77|37068.77|37068.77|37068.77|37068.77|0
1606138910000|2020-11-23 13:41:50|37060.15|37060.15|37045.61|37045.61|37060.15|37060.15|37045.61|37045.61|0
1606138920000|2020-11-23 13:42:00|37036.99|37036.99|36997.95|36997.95|37036.99|37036.99|36997.95|36997.95|0
1606138930000|2020-11-23 13:42:10|37003.88|37003.88|37003.13|37003.13|37011.16|37011.16|36985.9|36985.9|0
1606138940000|2020-11-23 13:42:20|37010.4|37010.4|37011.74|37011.74|37011.74|37011.74|37010.4|37010.4|0
1606138950000|2020-11-23 13:42:30|37019.01|37019.01|37019.01|37019.01|37019.01|37019.01|37019.01|37019.01|0
1606138960000|2020-11-23 13:42:40|37011.74|37011.74|37011.74|37011.74|37011.74|37011.74|37011.74|37011.74|0
1606138990000|2020-11-23 13:43:10|37014.42|37014.42|37014.42|37014.42|37014.42|37014.42|37014.42|37014.42|0
1606139000000|2020-11-23 13:43:20|36999.87|36999.87|37007.14|37007.14|37007.14|37007.14|36999.87|36999.87|0
1606139010000|2020-11-23 13:43:30|37005.8|37005.8|37007.42|37007.42|37007.42|37007.42|37005.8|37005.8|0
1606139020000|2020-11-23 13:43:40|37010.1|37010.1|37012.77|37012.77|37020.05|37020.05|37010.1|37010.1|0
1606139030000|2020-11-23 13:43:50|37027.32|37027.32|37034.6|37034.6|37034.6|37034.6|37027.32|37027.32|0
1606139050000|2020-11-23 13:44:10|37020.05|37020.05|37011.44|37011.44|37020.05|37020.05|37011.44|37011.44|0
1606139070000|2020-11-23 13:44:30|37010.81|37010.81|37008.13|37008.13|37010.81|37010.81|37008.13|37008.13|0
1606139080000|2020-11-23 13:44:40|37000.86|37000.86|37000.86|37000.86|37000.86|37000.86|37000.86|37000.86|0
1606139090000|2020-11-23 13:44:50|37002.2|37002.2|36995.55|36995.55|37002.82|37002.82|36995.55|36995.55|0
1606139100000|2020-11-23 13:45:00|36996.18|36996.18|36987.57|36987.57|36996.18|36996.18|36987.57|36987.57|0
1606139110000|2020-11-23 13:45:10|36980.29|36980.29|36980.29|36980.29|36980.29|36980.29|36980.29|36980.29|0
1606139120000|2020-11-23 13:45:20|36987.57|36987.57|36987.57|36987.57|36987.57|36987.57|36987.57|36987.57|0
1606139150000|2020-11-23 13:45:50|36994.84|36994.84|36994.84|36994.84|36994.84|36994.84|36994.84|36994.84|0
1606139170000|2020-11-23 13:46:10|37002.11|37002.11|37001.3|37001.3|37002.11|37002.11|37001.3|37001.3|0
1606139180000|2020-11-23 13:46:20|37008.58|37008.58|37001.3|37001.3|37008.58|37008.58|37001.3|37001.3|0
1606139190000|2020-11-23 13:46:30|37001.71|37001.71|37008.98|37008.98|37008.98|37008.98|37001.71|37001.71|0
1606139200000|2020-11-23 13:46:40|37007.64|37007.64|37007.24|37007.24|37007.64|37007.64|37007.24|37007.24|0
1606139210000|2020-11-23 13:46:50|37005.9|37005.9|37005.9|37005.9|37005.9|37005.9|37005.9|37005.9|0
1606139220000|2020-11-23 13:47:00|37001.89|37001.89|37009.16|37009.16|37009.16|37009.16|37001.89|37001.89|0
1606139230000|2020-11-23 13:47:10|37016.43|37016.43|37016.43|37016.43|37016.43|37016.43|37016.43|37016.43|0
1606139240000|2020-11-23 13:47:20|37009.16|37009.16|37016.43|37016.43|37016.43|37016.43|37009.16|37009.16|0
1606139260000|2020-11-23 13:47:40|37020.45|37020.45|37023.13|37023.13|37023.13|37023.13|37020.45|37020.45|0
1606139270000|2020-11-23 13:47:50|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|0
1606139290000|2020-11-23 13:48:10|37033.08|37033.08|37033.08|37033.08|37033.08|37033.08|37033.08|37033.08|0
1606139300000|2020-11-23 13:48:20|37025.8|37025.8|37033.08|37033.08|37033.08|37033.08|37025.8|37025.8|0
1606139310000|2020-11-23 13:48:30|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|0
1606139320000|2020-11-23 13:48:40|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|0
1606139340000|2020-11-23 13:49:00|37025.8|37025.8|37031.74|37031.74|37033.08|37033.08|37025.8|37025.8|0
1606139350000|2020-11-23 13:49:10|37017.19|37017.19|37017.19|37017.19|37017.19|37017.19|37017.19|37017.19|0
1606139360000|2020-11-23 13:49:20|37009.92|37009.92|37009.92|37009.92|37009.92|37009.92|37009.92|37009.92|0
1606139370000|2020-11-23 13:49:30|37017.19|37017.19|37024.46|37024.46|37024.46|37024.46|37017.19|37017.19|0
1606139380000|2020-11-23 13:49:40|37031.74|37031.74|37035.75|37035.75|37035.75|37035.75|37031.74|37031.74|0
1606139390000|2020-11-23 13:49:50|37038.43|37038.43|37038.43|37038.43|37038.43|37038.43|37038.43|37038.43|0
1606139400000|2020-11-23 13:50:00|37034.42|37034.42|37034.42|37034.42|37034.42|37034.42|37027.14|37027.14|0
1606139410000|2020-11-23 13:50:10|37041.69|37041.69|37041.69|37041.69|37041.69|37041.69|37041.69|37041.69|0
1606139420000|2020-11-23 13:50:20|37044.37|37044.37|37044.37|37044.37|37044.37|37044.37|37044.37|37044.37|0
1606139430000|2020-11-23 13:50:30|37029.82|37029.82|37029.82|37029.82|37029.82|37029.82|37029.82|37029.82|0
1606139440000|2020-11-23 13:50:40|37027.14|37027.14|37027.14|37027.14|37027.14|37027.14|37027.14|37027.14|0
1606139450000|2020-11-23 13:50:50|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|0
1606139460000|2020-11-23 13:51:00|37018.53|37018.53|37025.8|37025.8|37025.8|37025.8|37018.53|37018.53|0
1606139470000|2020-11-23 13:51:10|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|0
1606139480000|2020-11-23 13:51:20|37033.08|37033.08|37033.08|37033.08|37033.08|37033.08|37025.8|37025.8|0
1606139520000|2020-11-23 13:52:00|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|37025.8|0
1606139530000|2020-11-23 13:52:10|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|37018.53|0
1606139550000|2020-11-23 13:52:30|37011.26|37011.26|37011.26|37011.26|37011.26|37011.26|37011.26|37011.26|0
1606139560000|2020-11-23 13:52:40|37012.59|37012.59|37012.59|37012.59|37012.59|37012.59|37012.59|37012.59|0
1606139570000|2020-11-23 13:52:50|37005.32|37005.32|36988.35|36988.35|37005.32|37005.32|36988.35|36988.35|0
1606139580000|2020-11-23 13:53:00|36987.01|36987.01|36984.33|36984.33|36987.01|36987.01|36984.33|36984.33|0
1606139620000|2020-11-23 13:53:40|36987.01|36987.01|36994.28|36994.28|36994.28|36994.28|36987.01|36987.01|0
1606139630000|2020-11-23 13:53:50|36991.6|36991.6|36991.6|36991.6|36991.6|36991.6|36991.6|36991.6|0
1606139640000|2020-11-23 13:54:00|36992.01|36992.01|37009.23|37009.23|37009.23|37009.23|36992.01|36992.01|0
1606139650000|2020-11-23 13:54:10|37016.51|37016.51|37009.23|37009.23|37016.51|37016.51|37009.23|37009.23|0
1606139660000|2020-11-23 13:54:20|37008.83|37008.83|37001.56|37001.56|37008.83|37008.83|37001.56|37001.56|0
1606139670000|2020-11-23 13:54:30|36994.28|36994.28|36995.62|36995.62|36995.62|36995.62|36994.28|36994.28|0
1606139690000|2020-11-23 13:54:50|36996.96|36996.96|36996.96|36996.96|36996.96|36996.96|36996.96|36996.96|0
1606139720000|2020-11-23 13:55:20|37004.23|37004.23|37011.51|37011.51|37011.51|37011.51|37004.23|37004.23|0
1606139760000|2020-11-23 13:56:00|37018.78|37018.78|37018.78|37018.78|37018.78|37018.78|37018.78|37018.78|0
1606139810000|2020-11-23 13:56:50|37020.12|37020.12|37021.46|37021.46|37021.46|37021.46|37020.12|37020.12|0
1606139820000|2020-11-23 13:57:00|37022.8|37022.8|37015.52|37015.52|37022.8|37022.8|37015.52|37015.52|0
1606139830000|2020-11-23 13:57:10|37012.85|37012.85|37012.85|37012.85|37012.85|37012.85|37012.85|37012.85|0
1606139860000|2020-11-23 13:57:40|37011.51|37011.51|37008.83|37008.83|37011.51|37011.51|37008.83|37008.83|0
1606139890000|2020-11-23 13:58:10|36994.28|36994.28|37001.56|37001.56|37001.56|37001.56|36994.28|36994.28|0
1606139900000|2020-11-23 13:58:20|37008.83|37008.83|37016.1|37016.1|37016.1|37016.1|37008.83|37008.83|0
1606139920000|2020-11-23 13:58:40|37017.72|37017.72|37010.45|37010.45|37017.72|37017.72|37010.45|37010.45|0
1606139960000|2020-11-23 13:59:20|37017.72|37017.72|37024.99|37024.99|37024.99|37024.99|37017.72|37017.72|0
1606139970000|2020-11-23 13:59:30|37024.59|37024.59|37024.59|37024.59|37024.59|37024.59|37024.59|37024.59|0
1606139980000|2020-11-23 13:59:40|37023.78|37023.78|37026.1|37026.1|37026.1|37026.1|37023.42|37023.42|0
1606140040000|2020-11-23 14:00:40|37018.82|37018.82|37026.1|37026.1|37026.1|37026.1|37018.82|37018.82|0
1606140060000|2020-11-23 14:01:00|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|0
1606140070000|2020-11-23 14:01:10|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|0
1606140090000|2020-11-23 14:01:30|37004.28|37004.28|37004.28|37004.28|37004.28|37004.28|37004.28|37004.28|0
1606140100000|2020-11-23 14:01:40|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|0
1606140120000|2020-11-23 14:02:00|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|0
1606140130000|2020-11-23 14:02:10|37033.37|37033.37|37033.37|37033.37|37033.37|37033.37|37033.37|37033.37|0
1606140140000|2020-11-23 14:02:20|37026.1|37026.1|37018.82|37018.82|37026.1|37026.1|37018.82|37018.82|0
1606140150000|2020-11-23 14:02:30|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|37011.55|0
1606140160000|2020-11-23 14:02:40|37018.82|37018.82|37011.55|37011.55|37018.82|37018.82|37011.55|37011.55|0
1606140210000|2020-11-23 14:03:30|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|0
1606140230000|2020-11-23 14:03:50|37016.15|37016.15|37016.15|37016.15|37030.69|37030.69|37016.15|37016.15|0
1606140240000|2020-11-23 14:04:00|37017.48|37017.48|37032.03|37032.03|37032.03|37032.03|37017.48|37017.48|0
1606140250000|2020-11-23 14:04:10|37024.76|37024.76|37023.42|37023.42|37024.76|37024.76|37017.48|37017.48|0
1606140270000|2020-11-23 14:04:30|37030.69|37030.69|37030.69|37030.69|37030.69|37030.69|37030.69|37030.69|0
1606140280000|2020-11-23 14:04:40|37023.42|37023.42|37023.42|37023.42|37023.42|37023.42|37023.42|37023.42|0
1606140290000|2020-11-23 14:04:50|37016.15|37016.15|37013.47|37013.47|37016.15|37016.15|37013.47|37013.47|0
1606140300000|2020-11-23 14:05:00|37014.81|37014.81|36998.92|36998.92|37014.81|37014.81|36998.92|36998.92|0
1606140310000|2020-11-23 14:05:10|36996.24|36996.24|36988.97|36988.97|36996.24|36996.24|36988.97|36988.97|0
1606140320000|2020-11-23 14:05:20|36991.65|36991.65|36991.65|36991.65|36991.65|36991.65|36991.65|36991.65|0
1606140340000|2020-11-23 14:05:40|36998.92|36998.92|36991.65|36991.65|36998.92|36998.92|36991.65|36991.65|0
1606140360000|2020-11-23 14:06:00|36998.92|36998.92|36998.92|36998.92|36998.92|36998.92|36998.92|36998.92|0
1606140380000|2020-11-23 14:06:20|37000.26|37000.26|37000.26|37000.26|37000.26|37000.26|37000.26|37000.26|0
1606140420000|2020-11-23 14:07:00|37001.6|37001.6|37008.87|37008.87|37008.87|37008.87|37001.6|37001.6|0
1606140430000|2020-11-23 14:07:10|37001.6|37001.6|37001.6|37001.6|37001.6|37001.6|37001.6|37001.6|0
1606140440000|2020-11-23 14:07:20|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|0
1606140460000|2020-11-23 14:07:40|37001.6|37001.6|37001.6|37001.6|37001.6|37001.6|37001.6|37001.6|0
1606140480000|2020-11-23 14:08:00|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|0
1606140500000|2020-11-23 14:08:20|37001.6|37001.6|36994.32|36994.32|37001.6|37001.6|36994.32|36994.32|0
1606140510000|2020-11-23 14:08:30|36987.05|36987.05|36988.26|36988.26|36988.26|36988.26|36987.05|36987.05|0
1606140520000|2020-11-23 14:08:40|36989.07|36989.07|36989.07|36989.07|36989.07|36989.07|36989.07|36989.07|0
1606140530000|2020-11-23 14:08:50|36981.8|36981.8|36981.8|36981.8|36981.8|36981.8|36981.8|36981.8|0
1606140540000|2020-11-23 14:09:00|36980.46|36980.46|36976.44|36976.44|36980.46|36980.46|36976.44|36976.44|0
1606140580000|2020-11-23 14:09:40|36975.64|36975.64|36975.64|36975.64|36976.85|36976.85|36975.64|36975.64|0
1606140590000|2020-11-23 14:09:50|36982.91|36982.91|36975.64|36975.64|36982.91|36982.91|36975.64|36975.64|0
1606140620000|2020-11-23 14:10:20|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|0
1606140650000|2020-11-23 14:10:50|36983.72|36983.72|36983.72|36983.72|36983.72|36983.72|36983.72|36983.72|0
1606140670000|2020-11-23 14:11:10|36969.17|36969.17|36969.17|36969.17|36969.17|36969.17|36969.17|36969.17|0
1606140680000|2020-11-23 14:11:20|36990.99|36990.99|36990.99|36990.99|36990.99|36990.99|36990.99|36990.99|0
1606140690000|2020-11-23 14:11:30|36969.17|36969.17|36969.17|36969.17|36969.17|36969.17|36969.17|36969.17|0
1606140710000|2020-11-23 14:11:50|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|0
1606140720000|2020-11-23 14:12:00|36979.12|36979.12|36989.07|36989.07|36989.07|36989.07|36979.12|36979.12|0
1606140730000|2020-11-23 14:12:10|36996.35|36996.35|36996.35|36996.35|37003.62|37003.62|36996.35|36996.35|0
1606140740000|2020-11-23 14:12:20|36997.69|36997.69|37014.91|37014.91|37014.91|37014.91|36997.69|36997.69|0
1606140760000|2020-11-23 14:12:40|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|0
1606140770000|2020-11-23 14:12:50|37008.97|37008.97|37001.7|37001.7|37008.97|37008.97|37001.7|37001.7|0
1606140780000|2020-11-23 14:13:00|36994.43|36994.43|37001.7|37001.7|37001.7|37001.7|36994.43|36994.43|0
1606140790000|2020-11-23 14:13:10|36987.15|36987.15|36987.15|36987.15|36987.15|36987.15|36987.15|36987.15|0
1606140800000|2020-11-23 14:13:20|36984.48|36984.48|36991.75|36991.75|36991.75|36991.75|36984.48|36984.48|0
1606140810000|2020-11-23 14:13:30|36999.02|36999.02|36999.02|36999.02|36999.02|36999.02|36999.02|36999.02|0
1606140820000|2020-11-23 14:13:40|36991.75|36991.75|36991.75|36991.75|36991.75|36991.75|36991.75|36991.75|0
1606140830000|2020-11-23 14:13:50|36999.02|36999.02|37000.36|37000.36|37000.36|37000.36|36999.02|36999.02|0
1606140880000|2020-11-23 14:14:40|36985.81|36985.81|36990.94|36990.94|36993.09|36993.09|36985.81|36985.81|0
1606140900000|2020-11-23 14:15:00|36989.6|36989.6|36989.6|36989.6|36989.6|36989.6|36989.6|36989.6|0
1606140910000|2020-11-23 14:15:10|36982.33|36982.33|36982.33|36982.33|36982.33|36982.33|36982.33|36982.33|0
1606140920000|2020-11-23 14:15:20|36989.6|36989.6|36989.6|36989.6|36996.88|36996.88|36989.6|36989.6|0
1606140930000|2020-11-23 14:15:30|36988.79|36988.79|36988.79|36988.79|36988.79|36988.79|36988.79|36988.79|0
1606140940000|2020-11-23 14:15:40|36991.47|36991.47|37020.57|37020.57|37020.57|37020.57|36991.47|36991.47|0
1606140960000|2020-11-23 14:16:00|37013.29|37013.29|37013.29|37013.29|37013.29|37013.29|37013.29|37013.29|0
1606140970000|2020-11-23 14:16:10|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|0
1606140990000|2020-11-23 14:16:30|37020.16|37020.16|37027.44|37027.44|37027.44|37027.44|37020.16|37020.16|0
1606141030000|2020-11-23 14:17:10|37034.71|37034.71|37034.71|37034.71|37034.71|37034.71|37034.71|37034.71|0
1606141050000|2020-11-23 14:17:30|37035.11|37035.11|37035.11|37035.11|37035.11|37035.11|37035.11|37035.11|0
1606141080000|2020-11-23 14:18:00|37033.78|37033.78|37033.78|37033.78|37033.78|37033.78|37033.78|37033.78|0
1606141120000|2020-11-23 14:18:40|37035.11|37035.11|37035.11|37035.11|37035.11|37035.11|37035.11|37035.11|0
1606141150000|2020-11-23 14:19:10|37042.39|37042.39|37049.66|37049.66|37049.66|37049.66|37042.39|37042.39|0
1606141160000|2020-11-23 14:19:20|37056.94|37056.94|37049.66|37049.66|37056.94|37056.94|37049.66|37049.66|0
1606141170000|2020-11-23 14:19:30|37042.39|37042.39|37049.66|37049.66|37049.66|37049.66|37042.39|37042.39|0
1606141230000|2020-11-23 14:20:30|37056.94|37056.94|37056.94|37056.94|37056.94|37056.94|37056.94|37056.94|0
1606141240000|2020-11-23 14:20:40|37064.21|37064.21|37064.21|37064.21|37064.21|37064.21|37064.21|37064.21|0
1606141280000|2020-11-23 14:21:20|37062.87|37062.87|37062.87|37062.87|37062.87|37062.87|37062.87|37062.87|0
1606141290000|2020-11-23 14:21:30|37055.6|37055.6|37055.6|37055.6|37055.6|37055.6|37055.6|37055.6|0
1606141320000|2020-11-23 14:22:00|37054.26|37054.26|37055.47|37055.47|37055.47|37055.47|37054.26|37054.26|0
1606141340000|2020-11-23 14:22:20|37048.2|37048.2|37055.47|37055.47|37055.47|37055.47|37048.2|37048.2|0
1606141360000|2020-11-23 14:22:40|37048.2|37048.2|37048.2|37048.2|37048.2|37048.2|37048.2|37048.2|0
1606141380000|2020-11-23 14:23:00|37050.88|37050.88|37043.6|37043.6|37050.88|37050.88|37043.6|37043.6|0
1606141390000|2020-11-23 14:23:10|37036.33|37036.33|37036.33|37036.33|37036.33|37036.33|37036.33|37036.33|0
1606141410000|2020-11-23 14:23:30|37043.6|37043.6|37043.6|37043.6|37043.6|37043.6|37043.6|37043.6|0
1606141430000|2020-11-23 14:23:50|37050.88|37050.88|37050.88|37050.88|37050.88|37050.88|37050.88|37050.88|0
1606141440000|2020-11-23 14:24:00|37049.54|37049.54|37048.2|37048.2|37049.54|37049.54|37048.2|37048.2|0
1606141450000|2020-11-23 14:24:10|37055.47|37055.47|37055.47|37055.47|37055.47|37055.47|37055.47|37055.47|0
1606141460000|2020-11-23 14:24:20|37048.2|37048.2|37046.86|37046.86|37048.2|37048.2|37046.86|37046.86|0
1606141470000|2020-11-23 14:24:30|37039.59|37039.59|37039.59|37039.59|37039.59|37039.59|37039.59|37039.59|0
1606141490000|2020-11-23 14:24:50|37039.99|37039.99|37039.99|37039.99|37039.99|37039.99|37039.99|37039.99|0
1606141500000|2020-11-23 14:25:00|37032.72|37032.72|37032.72|37032.72|37032.72|37032.72|37032.72|37032.72|0
1606141510000|2020-11-23 14:25:10|37039.99|37039.99|37039.99|37039.99|37039.99|37039.99|37039.99|37039.99|0
1606141520000|2020-11-23 14:25:20|37047.26|37047.26|37039.99|37039.99|37047.26|37047.26|37039.99|37039.99|0
1606141540000|2020-11-23 14:25:40|37047.26|37047.26|37039.99|37039.99|37047.26|37047.26|37039.99|37039.99|0
1606141550000|2020-11-23 14:25:50|37032.72|37032.72|37032.72|37032.72|37032.72|37032.72|37032.72|37032.72|0
1606141570000|2020-11-23 14:26:10|37031.38|37031.38|37031.38|37031.38|37031.38|37031.38|37031.38|37031.38|0
1606141590000|2020-11-23 14:26:30|37034.05|37034.05|37034.05|37034.05|37034.05|37034.05|37034.05|37034.05|0
1606141620000|2020-11-23 14:27:00|37019.51|37019.51|37019.51|37019.51|37019.51|37019.51|37019.51|37019.51|0
1606141640000|2020-11-23 14:27:20|37026.78|37026.78|37019.51|37019.51|37026.78|37026.78|37019.51|37019.51|0
1606141650000|2020-11-23 14:27:30|37012.23|37012.23|37019.51|37019.51|37019.51|37019.51|37012.23|37012.23|0
1606141660000|2020-11-23 14:27:40|37012.23|37012.23|37012.23|37012.23|37012.23|37012.23|37012.23|37012.23|0
1606141670000|2020-11-23 14:27:50|37013.57|37013.57|37006.3|37006.3|37013.57|37013.57|37006.3|37006.3|0
1606141680000|2020-11-23 14:28:00|37013.57|37013.57|37013.57|37013.57|37013.57|37013.57|37013.57|37013.57|0
1606141730000|2020-11-23 14:28:50|37006.3|37006.3|37006.3|37006.3|37006.3|37006.3|37006.3|37006.3|0
1606141740000|2020-11-23 14:29:00|37013.57|37013.57|37013.57|37013.57|37013.57|37013.57|37013.57|37013.57|0
1606141750000|2020-11-23 14:29:10|37020.85|37020.85|37020.85|37020.85|37020.85|37020.85|37020.85|37020.85|0
1606141760000|2020-11-23 14:29:20|37028.12|37028.12|37029.46|37029.46|37029.46|37029.46|37028.12|37028.12|0
1606141790000|2020-11-23 14:29:50|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|0
1606141800000|2020-11-23 14:30:00|37014.91|37014.91|37024.86|37024.86|37024.86|37024.86|37014.91|37014.91|0
1606141820000|2020-11-23 14:30:20|37010.31|37010.31|37010.31|37010.31|37010.31|37010.31|37003.04|37003.04|0
1606141840000|2020-11-23 14:30:40|37018.93|37018.93|37018.93|37018.93|37018.93|37018.93|37018.93|37018.93|0
1606141850000|2020-11-23 14:30:50|37011.65|37011.65|37004.38|37004.38|37011.65|37011.65|37004.38|37004.38|0
1606141880000|2020-11-23 14:31:20|36997.1|36997.1|36997.1|36997.1|36997.1|36997.1|36997.1|36997.1|0
1606141910000|2020-11-23 14:31:50|37004.38|37004.38|36997.1|36997.1|37004.38|37004.38|36997.1|36997.1|0
1606141920000|2020-11-23 14:32:00|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|0
1606141930000|2020-11-23 14:32:10|36997.1|36997.1|36997.1|36997.1|36997.1|36997.1|36997.1|36997.1|0
1606141940000|2020-11-23 14:32:20|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|0
1606141980000|2020-11-23 14:33:00|37011.65|37011.65|37005.72|37005.72|37012.99|37012.99|37005.72|37005.72|0
1606142020000|2020-11-23 14:33:40|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|37004.38|0
1606142040000|2020-11-23 14:34:00|37011.65|37011.65|37004.38|37004.38|37011.65|37011.65|37004.38|37004.38|0
1606142060000|2020-11-23 14:34:20|37003.04|37003.04|37003.04|37003.04|37003.04|37003.04|37003.04|37003.04|0
1606142080000|2020-11-23 14:34:40|37010.31|37010.31|37017.59|37017.59|37017.59|37017.59|37010.31|37010.31|0
1606142090000|2020-11-23 14:34:50|37010.31|37010.31|37008.97|37008.97|37010.31|37010.31|37008.97|37008.97|0
1606142100000|2020-11-23 14:35:00|37016.25|37016.25|37023.52|37023.52|37023.52|37023.52|37016.25|37016.25|0
1606142120000|2020-11-23 14:35:20|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|0
1606142160000|2020-11-23 14:36:00|37014.91|37014.91|37014.91|37014.91|37014.91|37014.91|37014.91|37014.91|0
1606142170000|2020-11-23 14:36:10|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|0
1606142180000|2020-11-23 14:36:20|37014.91|37014.91|37014.91|37014.91|37014.91|37014.91|37014.91|37014.91|0
1606142200000|2020-11-23 14:36:40|37007.64|37007.64|37014.91|37014.91|37014.91|37014.91|37007.64|37007.64|0
1606142220000|2020-11-23 14:37:00|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|37022.18|0
1606142230000|2020-11-23 14:37:10|37014.91|37014.91|37015.44|37015.44|37015.44|37015.44|37014.1|37014.1|0
1606142260000|2020-11-23 14:37:40|37022.71|37022.71|37022.71|37022.71|37029.99|37029.99|37022.71|37022.71|0
1606142280000|2020-11-23 14:38:00|37029.99|37029.99|37022.71|37022.71|37029.99|37029.99|37022.71|37022.71|0
1606142290000|2020-11-23 14:38:10|37023.52|37023.52|37023.52|37023.52|37023.52|37023.52|37023.52|37023.52|0
1606142310000|2020-11-23 14:38:30|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|0
1606142320000|2020-11-23 14:38:40|37008.97|37008.97|37008.97|37008.97|37008.97|37008.97|37008.97|37008.97|0
1606142330000|2020-11-23 14:38:50|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|37016.25|0
1606142340000|2020-11-23 14:39:00|37008.97|37008.97|37008.97|37008.97|37008.97|37008.97|37008.97|37008.97|0
1606142350000|2020-11-23 14:39:10|37001.7|37001.7|37001.7|37001.7|37001.7|37001.7|37001.7|37001.7|0
1606142370000|2020-11-23 14:39:30|37003.04|37003.04|36994.43|36994.43|37003.04|37003.04|36994.43|36994.43|0
1606142380000|2020-11-23 14:39:40|36993.21|36993.21|36993.21|36993.21|36993.21|36993.21|36993.21|36993.21|0
1606142390000|2020-11-23 14:39:50|36985.94|36985.94|36985.94|36985.94|36985.94|36985.94|36985.94|36985.94|0
1606142400000|2020-11-23 14:40:00|36984.6|36984.6|36983.26|36983.26|36984.6|36984.6|36983.26|36983.26|0
1606142410000|2020-11-23 14:40:10|36981.92|36981.92|36981.92|36981.92|36981.92|36981.92|36981.92|36981.92|0
1606142420000|2020-11-23 14:40:20|36974.65|36974.65|36974.65|36974.65|36974.65|36974.65|36974.65|36974.65|0
1606142430000|2020-11-23 14:40:30|36981.92|36981.92|36981.92|36981.92|36981.92|36981.92|36981.92|36981.92|0
1606142440000|2020-11-23 14:40:40|36974.65|36974.65|36967.38|36967.38|36974.65|36974.65|36967.38|36967.38|0
1606142450000|2020-11-23 14:40:50|36974.65|36974.65|36967.38|36967.38|36974.65|36974.65|36967.38|36967.38|0
1606142470000|2020-11-23 14:41:10|36981.92|36981.92|36981.92|36981.92|36989.2|36989.2|36981.92|36981.92|0
1606142480000|2020-11-23 14:41:20|36989.2|36989.2|36989.2|36989.2|36989.2|36989.2|36989.2|36989.2|0
1606142490000|2020-11-23 14:41:30|36981.92|36981.92|36987.86|36987.86|36989.2|36989.2|36981.92|36981.92|0
1606142500000|2020-11-23 14:41:40|36988.67|36988.67|36995.94|36995.94|36995.94|36995.94|36988.67|36988.67|0
1606142510000|2020-11-23 14:41:50|37003.22|37003.22|37003.22|37003.22|37003.22|37003.22|37003.22|37003.22|0
1606142530000|2020-11-23 14:42:10|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|0
1606142540000|2020-11-23 14:42:20|36994.6|36994.6|37001.88|37001.88|37001.88|37001.88|36994.6|36994.6|0
1606142570000|2020-11-23 14:42:50|37009.15|37009.15|37009.15|37009.15|37009.15|37009.15|37009.15|37009.15|0
1606142600000|2020-11-23 14:43:20|37010.49|37010.49|37011.83|37011.83|37011.83|37011.83|37010.49|37010.49|0
1606142610000|2020-11-23 14:43:30|37004.55|37004.55|36997.28|36997.28|37004.55|37004.55|36997.28|36997.28|0
1606142620000|2020-11-23 14:43:40|36990.01|36990.01|36990.01|36990.01|36990.01|36990.01|36990.01|36990.01|0
1606142640000|2020-11-23 14:44:00|37004.55|37004.55|37004.55|37004.55|37004.55|37004.55|37004.55|37004.55|0
1606142650000|2020-11-23 14:44:10|37011.83|37011.83|37011.83|37011.83|37011.83|37011.83|37011.83|37011.83|0
1606142680000|2020-11-23 14:44:40|37004.55|37004.55|37004.55|37004.55|37004.55|37004.55|37004.55|37004.55|0
1606142690000|2020-11-23 14:44:50|37005.89|37005.89|37005.89|37005.89|37005.89|37005.89|37005.89|37005.89|0
1606142700000|2020-11-23 14:45:00|37014.51|37014.51|37023.12|37023.12|37029.05|37029.05|37014.51|37014.51|0
1606142710000|2020-11-23 14:45:10|37015.84|37015.84|37015.84|37015.84|37015.84|37015.84|37015.84|37015.84|0
1606142730000|2020-11-23 14:45:30|37023.12|37023.12|37023.12|37023.12|37023.12|37023.12|37015.84|37015.84|0
1606142740000|2020-11-23 14:45:40|37024.46|37024.46|37024.46|37024.46|37024.46|37024.46|37024.46|37024.46|0
1606142750000|2020-11-23 14:45:50|37027.13|37027.13|37027.13|37027.13|37027.13|37027.13|37027.13|37027.13|0
1606142760000|2020-11-23 14:46:00|37019.86|37019.86|37012.59|37012.59|37019.86|37019.86|37012.59|37012.59|0
1606142770000|2020-11-23 14:46:10|37011.25|37011.25|37011.25|37011.25|37011.25|37011.25|37011.25|37011.25|0
1606142780000|2020-11-23 14:46:20|37010.03|37010.03|36993.74|36993.74|37010.03|37010.03|36993.74|36993.74|0
1606142800000|2020-11-23 14:46:40|37001.02|37001.02|37001.02|37001.02|37001.02|37001.02|37001.02|37001.02|0
1606142820000|2020-11-23 14:47:00|37008.29|37008.29|37008.29|37008.29|37008.29|37008.29|37008.29|37008.29|0
1606142830000|2020-11-23 14:47:10|37006.95|37006.95|37006.95|37006.95|37006.95|37006.95|37006.95|37006.95|0
1606142860000|2020-11-23 14:47:40|36999.68|36999.68|37006.95|37006.95|37006.95|37006.95|36999.68|36999.68|0
1606142870000|2020-11-23 14:47:50|37008.29|37008.29|37008.29|37008.29|37008.29|37008.29|37008.29|37008.29|0
1606142880000|2020-11-23 14:48:00|37006.95|37006.95|37006.95|37006.95|37006.95|37006.95|37006.95|37006.95|0
1606142920000|2020-11-23 14:48:40|37005.61|37005.61|37005.61|37005.61|37005.61|37005.61|37005.61|37005.61|0
1606142930000|2020-11-23 14:48:50|37012.89|37012.89|37012.89|37012.89|37012.89|37012.89|37012.89|37012.89|0
1606142940000|2020-11-23 14:49:00|37014.51|37014.51|37014.51|37014.51|37014.51|37014.51|37014.51|37014.51|0
1606142950000|2020-11-23 14:49:10|37021.78|37021.78|37009.15|37009.15|37021.78|37021.78|37009.15|37009.15|0
1606142980000|2020-11-23 14:49:40|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|0
1606143000000|2020-11-23 14:50:00|36994.6|36994.6|36995.94|36995.94|36995.94|36995.94|36994.6|36994.6|0
1606143010000|2020-11-23 14:50:10|36994.6|36994.6|36994.6|36994.6|36994.6|36994.6|36994.6|36994.6|0
1606143040000|2020-11-23 14:50:40|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|37001.88|0
1606143060000|2020-11-23 14:51:00|37004.55|37004.55|37003.22|37003.22|37004.55|37004.55|37003.22|37003.22|0
1606143070000|2020-11-23 14:51:10|36995.94|36995.94|36988.67|36988.67|36995.94|36995.94|36988.67|36988.67|0
1606143090000|2020-11-23 14:51:30|36981.39|36981.39|36981.39|36981.39|36981.39|36981.39|36981.39|36981.39|0
1606143100000|2020-11-23 14:51:40|36982.2|36982.2|36979.53|36979.53|36982.2|36982.2|36979.53|36979.53|0
1606143110000|2020-11-23 14:51:50|36986.8|36986.8|36986.8|36986.8|36986.8|36986.8|36986.8|36986.8|0
1606143120000|2020-11-23 14:52:00|36994.07|36994.07|36994.07|36994.07|36994.07|36994.07|36994.07|36994.07|0
1606143130000|2020-11-23 14:52:10|37001.35|37001.35|36994.07|36994.07|37001.35|37001.35|36994.07|36994.07|0
1606143190000|2020-11-23 14:53:10|36992.73|36992.73|36992.73|36992.73|36992.73|36992.73|36992.73|36992.73|0
1606143220000|2020-11-23 14:53:40|36995.41|36995.41|36996.75|36996.75|36996.75|36996.75|36995.41|36995.41|0
1606143230000|2020-11-23 14:53:50|36998.09|36998.09|36999.43|36999.43|36999.43|36999.43|36998.09|36998.09|0
1606143260000|2020-11-23 14:54:20|36997.41|36997.41|36997.41|36997.41|36997.41|36997.41|36997.41|36997.41|0
1606143280000|2020-11-23 14:54:40|36996.07|36996.07|36996.07|36996.07|36996.07|36996.07|36996.07|36996.07|0
1606143300000|2020-11-23 14:55:00|36994.73|36994.73|36994.73|36994.73|36994.73|36994.73|36994.73|36994.73|0
1606143330000|2020-11-23 14:55:30|36993.39|36993.39|36993.39|36993.39|36993.39|36993.39|36993.39|36993.39|0
1606143350000|2020-11-23 14:55:50|37000.66|37000.66|37004.68|37004.68|37011.95|37011.95|37000.66|37000.66|0
1606143360000|2020-11-23 14:56:00|36997.41|36997.41|36997.41|36997.41|36997.41|36997.41|36997.41|36997.41|0
1606143370000|2020-11-23 14:56:10|36998.74|36998.74|36994.15|36994.15|36998.74|36998.74|36991.47|36991.47|0
1606143380000|2020-11-23 14:56:20|36995.49|36995.49|36999.5|36999.5|36999.5|36999.5|36995.49|36995.49|0
1606143390000|2020-11-23 14:56:30|37000.84|37000.84|36999.5|36999.5|37000.84|37000.84|36999.5|36999.5|0
1606143400000|2020-11-23 14:56:40|37000.84|37000.84|37003.52|37003.52|37003.52|37003.52|37000.84|37000.84|0
1606143410000|2020-11-23 14:56:50|36996.24|36996.24|36986.29|36986.29|36996.24|36996.24|36986.29|36986.29|0
1606143420000|2020-11-23 14:57:00|36988.97|36988.97|36985.46|36985.46|36990.06|36990.06|36968.24|36968.24|0
1606143430000|2020-11-23 14:57:10|36986.8|36986.8|36982.2|36982.2|36988.14|36988.14|36980.87|36980.87|0
1606143440000|2020-11-23 14:57:20|36983.54|36983.54|36983.54|36983.54|36983.54|36983.54|36983.54|36983.54|0
1606143450000|2020-11-23 14:57:30|36986.22|36986.22|36987.56|36987.56|36987.56|36987.56|36986.22|36986.22|0
1606143460000|2020-11-23 14:57:40|36986.22|36986.22|36978.95|36978.95|36986.22|36986.22|36978.95|36978.95|0
1606143510000|2020-11-23 14:58:30|36986.22|36986.22|36986.22|36986.22|36986.22|36986.22|36986.22|36986.22|0
1606143520000|2020-11-23 14:58:40|36984.88|36984.88|36992.15|36992.15|36992.15|36992.15|36984.88|36984.88|0
1606143550000|2020-11-23 14:59:10|36990.82|36990.82|36990.82|36990.82|36990.82|36990.82|36990.82|36990.82|0
1606143560000|2020-11-23 14:59:20|36983.54|36983.54|36984.88|36984.88|36984.88|36984.88|36983.54|36983.54|0
1606143570000|2020-11-23 14:59:30|36992.15|36992.15|36992.15|36992.15|36992.15|36992.15|36992.15|36992.15|0
1606143580000|2020-11-23 14:59:40|36990.94|36990.94|36985.29|36985.29|36992.56|36992.56|36985.29|36985.29|0
1606143590000|2020-11-23 14:59:50|36987.96|36987.96|36986.71|36986.71|36987.96|36987.96|36986.71|36986.71|0
1606143600000|2020-11-23 15:00:00|36988.04|36988.04|36980.77|36980.77|36988.04|36988.04|36980.77|36980.77|0
1606143630000|2020-11-23 15:00:30|36988.04|36988.04|36995.32|36995.32|36995.32|36995.32|36988.04|36988.04|0
1606143640000|2020-11-23 15:00:40|36992.64|36992.64|36985.37|36985.37|36992.64|36992.64|36985.37|36985.37|0
1606143650000|2020-11-23 15:00:50|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|36978.09|0
1606143660000|2020-11-23 15:01:00|36979.43|36979.43|36972.16|36972.16|36979.43|36979.43|36964.88|36964.88|0
1606143670000|2020-11-23 15:01:10|36963.55|36963.55|36963.55|36963.55|36963.55|36963.55|36963.55|36963.55|0
1606143710000|2020-11-23 15:01:50|36966.22|36966.22|36966.22|36966.22|36966.22|36966.22|36966.22|36966.22|0
1606143720000|2020-11-23 15:02:00|36973.5|36973.5|36966.22|36966.22|36973.5|36973.5|36966.22|36966.22|0
1606143730000|2020-11-23 15:02:10|36973.5|36973.5|36973.5|36973.5|36980.77|36980.77|36973.5|36973.5|0
1606143750000|2020-11-23 15:02:30|36966.22|36966.22|36965.01|36965.01|36966.22|36966.22|36963.8|36963.8|0
1606143760000|2020-11-23 15:02:40|36964.61|36964.61|36964.61|36964.61|36964.61|36964.61|36964.61|36964.61|0
1606143770000|2020-11-23 15:02:50|36963.27|36963.27|36963.27|36963.27|36963.27|36963.27|36963.27|36963.27|0
1606143790000|2020-11-23 15:03:10|36955.99|36955.99|36955.99|36955.99|36955.99|36955.99|36955.99|36955.99|0
1606143800000|2020-11-23 15:03:20|36948.72|36948.72|36944.7|36944.7|36948.72|36948.72|36944.7|36944.7|0
1606143830000|2020-11-23 15:03:50|36946.04|36946.04|36948.72|36948.72|36948.72|36948.72|36946.04|36946.04|0
1606143840000|2020-11-23 15:04:00|36951.4|36951.4|36951.4|36951.4|36951.4|36951.4|36951.4|36951.4|0
1606143860000|2020-11-23 15:04:20|36952.21|36952.21|36952.21|36952.21|36952.21|36952.21|36952.21|36952.21|0
1606143870000|2020-11-23 15:04:30|36959.48|36959.48|36959.48|36959.48|36959.48|36959.48|36959.48|36959.48|0
1606143900000|2020-11-23 15:05:00|36958.85|36958.85|36958.85|36958.85|36958.85|36958.85|36958.85|36958.85|0
1606143910000|2020-11-23 15:05:10|36957.51|36957.51|36957.51|36957.51|36957.51|36957.51|36957.51|36957.51|0
1606143960000|2020-11-23 15:06:00|36950.24|36950.24|36950.24|36950.24|36950.24|36950.24|36948.9|36948.9|0
1606143970000|2020-11-23 15:06:10|36942.96|36942.96|36942.96|36942.96|36942.96|36942.96|36942.96|36942.96|0
1606143980000|2020-11-23 15:06:20|36950.24|36950.24|36958.85|36958.85|36958.85|36958.85|36950.24|36950.24|0
1606143990000|2020-11-23 15:06:30|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|0
1606144020000|2020-11-23 15:07:00|36958.85|36958.85|36958.85|36958.85|36958.85|36958.85|36958.85|36958.85|0
1606144040000|2020-11-23 15:07:20|36966.13|36966.13|36966.13|36966.13|36966.13|36966.13|36966.13|36966.13|0
1606144050000|2020-11-23 15:07:30|36973.4|36973.4|36973.4|36973.4|36973.4|36973.4|36973.4|36973.4|0
1606144160000|2020-11-23 15:09:20|36980.67|36980.67|36980.67|36980.67|36987.95|36987.95|36980.67|36980.67|0
1606144190000|2020-11-23 15:09:50|36979.33|36979.33|36979.33|36979.33|36979.33|36979.33|36979.33|36979.33|0
1606144210000|2020-11-23 15:10:10|36976.66|36976.66|36976.66|36976.66|36976.66|36976.66|36976.66|36976.66|0
1606144220000|2020-11-23 15:10:20|36975.44|36975.44|36975.44|36975.44|36975.44|36975.44|36975.44|36975.44|0
1606144230000|2020-11-23 15:10:30|36976.66|36976.66|36976.66|36976.66|36976.66|36976.66|36976.66|36976.66|0
1606144240000|2020-11-23 15:10:40|36983.93|36983.93|36976.66|36976.66|36983.93|36983.93|36976.66|36976.66|0
1606144250000|2020-11-23 15:10:50|36969.38|36969.38|36969.38|36969.38|36969.38|36969.38|36969.38|36969.38|0
1606144270000|2020-11-23 15:11:10|36976.66|36976.66|36976.66|36976.66|36976.66|36976.66|36975.32|36975.32|0
1606144290000|2020-11-23 15:11:30|36969.38|36969.38|36969.38|36969.38|36969.38|36969.38|36969.38|36969.38|0
1606144310000|2020-11-23 15:11:50|36966.71|36966.71|36966.71|36966.71|36966.71|36966.71|36966.71|36966.71|0
1606144320000|2020-11-23 15:12:00|36973.98|36973.98|36975.24|36975.24|36975.24|36975.24|36973.98|36973.98|0
1606144340000|2020-11-23 15:12:20|36967.96|36967.96|36965.28|36965.28|36967.96|36967.96|36965.28|36965.28|0
1606144350000|2020-11-23 15:12:30|36966.62|36966.62|36966.62|36966.62|36966.62|36966.62|36966.62|36966.62|0
1606144380000|2020-11-23 15:13:00|36970.64|36970.64|36970.64|36970.64|36970.64|36970.64|36970.64|36970.64|0
1606144450000|2020-11-23 15:14:10|36973.32|36973.32|36973.32|36973.32|36973.32|36973.32|36973.32|36973.32|0
1606144490000|2020-11-23 15:14:50|36974.66|36974.66|36975.28|36975.28|36975.28|36975.28|36974.66|36974.66|0
1606144500000|2020-11-23 15:15:00|36973.94|36973.94|36966.67|36966.67|36973.94|36973.94|36966.67|36966.67|0
1606144520000|2020-11-23 15:15:20|36973.94|36973.94|36973.94|36973.94|36973.94|36973.94|36973.94|36973.94|0
1606144540000|2020-11-23 15:15:40|36975.28|36975.28|36975.28|36975.28|36975.28|36975.28|36975.28|36975.28|0
1606144550000|2020-11-23 15:15:50|36974.07|36974.07|36974.07|36974.07|36974.07|36974.07|36974.07|36974.07|0
1606144570000|2020-11-23 15:16:10|36975.41|36975.41|36975.41|36975.41|36975.41|36975.41|36975.41|36975.41|0
1606144590000|2020-11-23 15:16:30|36982.68|36982.68|36982.68|36982.68|36982.68|36982.68|36982.68|36982.68|0
1606144610000|2020-11-23 15:16:50|36984.02|36984.02|36984.02|36984.02|36984.02|36984.02|36984.02|36984.02|0
1606144620000|2020-11-23 15:17:00|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|0
1606144630000|2020-11-23 15:17:10|36986.7|36986.7|36986.7|36986.7|36986.7|36986.7|36986.7|36986.7|0
1606144670000|2020-11-23 15:17:50|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|36985.36|0
1606144680000|2020-11-23 15:18:00|36982.68|36982.68|36982.68|36982.68|36982.68|36982.68|36982.68|36982.68|0
1606144700000|2020-11-23 15:18:20|36975.41|36975.41|36975.41|36975.41|36975.41|36975.41|36975.41|36975.41|0
1606144710000|2020-11-23 15:18:30|36976.22|36976.22|36976.22|36976.22|36976.22|36976.22|36976.22|36976.22|0
1606144740000|2020-11-23 15:19:00|36983.49|36983.49|36983.49|36983.49|36983.49|36983.49|36983.49|36983.49|0
1606144750000|2020-11-23 15:19:10|36982.15|36982.15|36989.43|36989.43|36989.43|36989.43|36982.15|36982.15|0
1606144760000|2020-11-23 15:19:20|36996.7|36996.7|36996.07|36996.07|36996.7|36996.7|36996.07|36996.07|0
1606144800000|2020-11-23 15:20:00|37003.35|37003.35|37003.35|37003.35|37003.35|37003.35|37003.35|37003.35|0
1606144810000|2020-11-23 15:20:10|37010.62|37010.62|37003.35|37003.35|37010.62|37010.62|37003.35|37003.35|0
1606144820000|2020-11-23 15:20:20|37004.68|37004.68|37019.23|37019.23|37019.23|37019.23|37004.68|37004.68|0
1606144830000|2020-11-23 15:20:30|37016.56|37016.56|37016.56|37016.56|37016.56|37016.56|37016.56|37016.56|0
1606144860000|2020-11-23 15:21:00|37015.22|37015.22|37015.22|37015.22|37015.22|37015.22|37015.22|37015.22|0
1606144930000|2020-11-23 15:22:10|37016.56|37016.56|37019.23|37019.23|37019.23|37019.23|37016.56|37016.56|0
1606144940000|2020-11-23 15:22:20|37026.51|37026.51|37026.51|37026.51|37026.51|37026.51|37019.23|37019.23|0
1606144950000|2020-11-23 15:22:30|37033.78|37033.78|37041.05|37041.05|37041.05|37041.05|37033.78|37033.78|0
1606144960000|2020-11-23 15:22:40|37033.78|37033.78|37033.78|37033.78|37041.05|37041.05|37033.78|37033.78|0
1606144970000|2020-11-23 15:22:50|37041.05|37041.05|37043.73|37043.73|37043.73|37043.73|37041.05|37041.05|0
1606145000000|2020-11-23 15:23:20|37042.39|37042.39|37042.39|37042.39|37042.39|37042.39|37042.39|37042.39|0
1606145020000|2020-11-23 15:23:40|37049.67|37049.67|37049.67|37049.67|37049.67|37049.67|37049.67|37049.67|0
1606145030000|2020-11-23 15:23:50|37056.94|37056.94|37056.94|37056.94|37056.94|37056.94|37056.94|37056.94|0
1606145050000|2020-11-23 15:24:10|37049.67|37049.67|37049.67|37049.67|37049.67|37049.67|37049.67|37049.67|0
1606145070000|2020-11-23 15:24:30|37042.39|37042.39|37042.39|37042.39|37042.39|37042.39|37042.39|37042.39|0
1606145100000|2020-11-23 15:25:00|37035.12|37035.12|37035.12|37035.12|37035.12|37035.12|37035.12|37035.12|0
1606145120000|2020-11-23 15:25:20|37027.85|37027.85|37026.51|37026.51|37027.85|37027.85|37026.51|37026.51|0
1606145130000|2020-11-23 15:25:30|37033.78|37033.78|37041.05|37041.05|37041.05|37041.05|37033.78|37033.78|0
1606145140000|2020-11-23 15:25:40|37041.68|37041.68|37048.96|37048.96|37048.96|37048.96|37041.68|37041.68|0
1606145150000|2020-11-23 15:25:50|37050.29|37050.29|37050.29|37050.29|37050.29|37050.29|37050.29|37050.29|0
1606145170000|2020-11-23 15:26:10|37057.57|37057.57|37057.57|37057.57|37057.57|37057.57|37057.57|37057.57|0
1606145180000|2020-11-23 15:26:20|37050.29|37050.29|37051.63|37051.63|37051.63|37051.63|37050.29|37050.29|0
1606145190000|2020-11-23 15:26:30|37044.36|37044.36|37044.76|37044.76|37044.76|37044.76|37044.36|37044.36|0
1606145200000|2020-11-23 15:26:40|37052.04|37052.04|37052.04|37052.04|37052.04|37052.04|37052.04|37052.04|0
1606145220000|2020-11-23 15:27:00|37044.76|37044.76|37044.76|37044.76|37044.76|37044.76|37044.76|37044.76|0
1606145230000|2020-11-23 15:27:10|37052.04|37052.04|37052.04|37052.04|37052.04|37052.04|37052.04|37052.04|0
1606145270000|2020-11-23 15:27:50|37059.31|37059.31|37052.04|37052.04|37059.31|37059.31|37052.04|37052.04|0
1606145280000|2020-11-23 15:28:00|37059.31|37059.31|37059.31|37059.31|37059.31|37059.31|37059.31|37059.31|0
1606145290000|2020-11-23 15:28:10|37056.63|37056.63|37057.97|37057.97|37057.97|37057.97|37055.3|37055.3|0
1606145310000|2020-11-23 15:28:30|37050.7|37050.7|37050.7|37050.7|37050.7|37050.7|37050.7|37050.7|0
1606145320000|2020-11-23 15:28:40|37057.97|37057.97|37057.97|37057.97|37057.97|37057.97|37057.97|37057.97|0
1606145340000|2020-11-23 15:29:00|37056.63|37056.63|37056.63|37056.63|37056.63|37056.63|37056.63|37056.63|0
1606145400000|2020-11-23 15:30:00|37049.36|37049.36|37050.7|37050.7|37050.7|37050.7|37040.75|37040.75|0
1606145410000|2020-11-23 15:30:10|37057.97|37057.97|37057.97|37057.97|37057.97|37057.97|37057.97|37057.97|0
1606145420000|2020-11-23 15:30:20|37059.31|37059.31|37060.65|37060.65|37060.65|37060.65|37059.31|37059.31|0
1606145440000|2020-11-23 15:30:40|37059.31|37059.31|37059.31|37059.31|37059.31|37059.31|37059.31|37059.31|0
1606145450000|2020-11-23 15:30:50|37058.1|37058.1|37058.1|37058.1|37058.1|37058.1|37058.1|37058.1|0
1606145470000|2020-11-23 15:31:10|37050.82|37050.82|37058.1|37058.1|37058.1|37058.1|37050.82|37050.82|0
1606145480000|2020-11-23 15:31:20|37050.82|37050.82|37050.82|37050.82|37058.1|37058.1|37043.55|37043.55|0
1606145490000|2020-11-23 15:31:30|37043.55|37043.55|37036.28|37036.28|37043.55|37043.55|37036.28|37036.28|0
1606145500000|2020-11-23 15:31:40|37043.55|37043.55|37043.55|37043.55|37043.55|37043.55|37043.55|37043.55|0
1606145510000|2020-11-23 15:31:50|37036.28|37036.28|37044.89|37044.89|37044.89|37044.89|37036.28|37036.28|0
1606145530000|2020-11-23 15:32:10|37037.62|37037.62|37037.62|37037.62|37037.62|37037.62|37037.62|37037.62|0
1606145540000|2020-11-23 15:32:20|37036.28|37036.28|37036.28|37036.28|37036.28|37036.28|37036.28|37036.28|0
1606145610000|2020-11-23 15:33:30|37021.73|37021.73|37021.73|37021.73|37021.73|37021.73|37021.73|37021.73|0
1606145660000|2020-11-23 15:34:20|37014.46|37014.46|37014.46|37014.46|37014.46|37014.46|37014.46|37014.46|0
1606145680000|2020-11-23 15:34:40|37016.48|37016.48|37023.75|37023.75|37023.75|37023.75|37016.48|37016.48|0
1606145700000|2020-11-23 15:35:00|37025.09|37025.09|37025.09|37025.09|37025.09|37025.09|37025.09|37025.09|0
1606145750000|2020-11-23 15:35:50|37027.77|37027.77|37027.77|37027.77|37027.77|37027.77|37027.77|37027.77|0
1606145820000|2020-11-23 15:37:00|37020.49|37020.49|37020.49|37020.49|37020.49|37020.49|37020.49|37020.49|0
1606145830000|2020-11-23 15:37:10|37027.77|37027.77|37042.31|37042.31|37042.31|37042.31|37027.77|37027.77|0
1606145840000|2020-11-23 15:37:20|37043.65|37043.65|37043.65|37043.65|37043.65|37043.65|37043.65|37043.65|0
1606145880000|2020-11-23 15:38:00|37050.93|37050.93|37050.93|37050.93|37050.93|37050.93|37050.93|37050.93|0
1606145890000|2020-11-23 15:38:10|37052.27|37052.27|37052.27|37052.27|37052.27|37052.27|37052.27|37052.27|0
1606145940000|2020-11-23 15:39:00|37044.99|37044.99|37044.99|37044.99|37044.99|37044.99|37044.99|37044.99|0
1606145950000|2020-11-23 15:39:10|37037.72|37037.72|37035.7|37035.7|37037.72|37037.72|37028.42|37028.42|0
1606145960000|2020-11-23 15:39:20|37028.42|37028.42|37028.42|37028.42|37035.7|37035.7|37028.42|37028.42|0
1606145980000|2020-11-23 15:39:40|37029.76|37029.76|37037.03|37037.03|37037.03|37037.03|37029.76|37029.76|0
1606145990000|2020-11-23 15:39:50|37029.76|37029.76|37029.76|37029.76|37029.76|37029.76|37029.76|37029.76|0
1606146000000|2020-11-23 15:40:00|37031.78|37031.78|37031.78|37031.78|37031.78|37031.78|37031.78|37031.78|0
1606146020000|2020-11-23 15:40:20|37033.12|37033.12|37031.78|37031.78|37033.12|37033.12|37031.78|37031.78|0
1606146040000|2020-11-23 15:40:40|37033.12|37033.12|37033.12|37033.12|37033.12|37033.12|37033.12|37033.12|0
1606146060000|2020-11-23 15:41:00|37025.85|37025.85|37025.85|37025.85|37025.85|37025.85|37025.85|37025.85|0
1606146070000|2020-11-23 15:41:10|37024.51|37024.51|37023.17|37023.17|37024.51|37024.51|37023.17|37023.17|0
1606146080000|2020-11-23 15:41:20|37021.83|37021.83|37021.83|37021.83|37021.83|37021.83|37021.83|37021.83|0
1606146120000|2020-11-23 15:42:00|37029.11|37029.11|37029.11|37029.11|37029.11|37029.11|37029.11|37029.11|0
1606146160000|2020-11-23 15:42:40|37027.08|37027.08|37027.08|37027.08|37027.08|37027.08|37027.08|37027.08|0
1606146170000|2020-11-23 15:42:50|37025.75|37025.75|37025.75|37025.75|37025.75|37025.75|37025.75|37025.75|0
1606146200000|2020-11-23 15:43:20|37024.41|37024.41|37024.41|37024.41|37024.41|37024.41|37024.41|37024.41|0
1606146210000|2020-11-23 15:43:30|37023.07|37023.07|37023.07|37023.07|37023.07|37023.07|37023.07|37023.07|0
1606146250000|2020-11-23 15:44:10|37030.34|37030.34|37037.62|37037.62|37037.62|37037.62|37030.34|37030.34|0
1606146260000|2020-11-23 15:44:20|37038.95|37038.95|37038.95|37038.95|37038.95|37038.95|37038.95|37038.95|0
1606146300000|2020-11-23 15:45:00|37038.33|37038.33|37038.33|37038.33|37038.33|37038.33|37038.33|37038.33|0
1606146310000|2020-11-23 15:45:10|37036.99|37036.99|37029.71|37029.71|37036.99|37036.99|37029.71|37029.71|0
1606146320000|2020-11-23 15:45:20|37031.33|37031.33|37031.33|37031.33|37031.33|37031.33|37031.33|37031.33|0
1606146330000|2020-11-23 15:45:30|37031.96|37031.96|37040.57|37040.57|37047.85|37047.85|37031.96|37031.96|0
1606146340000|2020-11-23 15:45:40|37047.85|37047.85|37047.85|37047.85|37047.85|37047.85|37047.85|37047.85|0
1606146350000|2020-11-23 15:45:50|37049.18|37049.18|37049.18|37049.18|37049.18|37049.18|37049.18|37049.18|0
1606146360000|2020-11-23 15:46:00|37056.46|37056.46|37056.46|37056.46|37056.46|37056.46|37056.46|37056.46|0
1606146370000|2020-11-23 15:46:10|37057.09|37057.09|37057.09|37057.09|37057.09|37057.09|37057.09|37057.09|0
1606146380000|2020-11-23 15:46:20|37064.36|37064.36|37064.36|37064.36|37064.36|37064.36|37064.36|37064.36|0
1606146390000|2020-11-23 15:46:30|37057.09|37057.09|37057.09|37057.09|37057.09|37057.09|37057.09|37057.09|0
1606146400000|2020-11-23 15:46:40|37049.81|37049.81|37049.81|37049.81|37049.81|37049.81|37049.81|37049.81|0
1606146420000|2020-11-23 15:47:00|37057.09|37057.09|37042.54|37042.54|37057.09|37057.09|37042.54|37042.54|0
1606146440000|2020-11-23 15:47:20|37049.81|37049.81|37049.81|37049.81|37049.81|37049.81|37049.81|37049.81|0
1606146450000|2020-11-23 15:47:30|37052.49|37052.49|37052.49|37052.49|37052.49|37052.49|37052.49|37052.49|0
1606146460000|2020-11-23 15:47:40|37053.83|37053.83|37053.83|37053.83|37053.83|37053.83|37053.83|37053.83|0
1606146480000|2020-11-23 15:48:00|37063.12|37063.12|37064.38|37064.38|37064.38|37064.38|37063.12|37063.12|0
1606146500000|2020-11-23 15:48:20|37057.11|37057.11|37057.11|37057.11|37057.11|37057.11|37057.11|37057.11|0
1606146520000|2020-11-23 15:48:40|37058.44|37058.44|37054.81|37054.81|37058.44|37058.44|37054.81|37054.81|0
1606146540000|2020-11-23 15:49:00|37062.08|37062.08|37062.08|37062.08|37062.08|37062.08|37062.08|37062.08|0
1606146550000|2020-11-23 15:49:10|37054.81|37054.81|37054.81|37054.81|37054.81|37054.81|37054.81|37054.81|0
1606146570000|2020-11-23 15:49:30|37056.14|37056.14|37047.53|37047.53|37056.14|37056.14|37047.53|37047.53|0
1606146600000|2020-11-23 15:50:00|37048.87|37048.87|37048.87|37048.87|37048.87|37048.87|37048.87|37048.87|0
1606146620000|2020-11-23 15:50:20|37041.6|37041.6|37034.32|37034.32|37041.6|37041.6|37034.32|37034.32|0
1606146630000|2020-11-23 15:50:30|37027.05|37027.05|37032.98|37032.98|37032.98|37032.98|37025.71|37025.71|0
1606146650000|2020-11-23 15:50:50|37031.65|37031.65|37032.86|37032.86|37032.86|37032.86|37031.65|37031.65|0
1606146660000|2020-11-23 15:51:00|37031.52|37031.52|37031.52|37031.52|37031.52|37031.52|37031.52|37031.52|0
1606146730000|2020-11-23 15:52:10|37046.07|37046.07|37046.07|37046.07|37046.07|37046.07|37046.07|37046.07|0
1606146750000|2020-11-23 15:52:30|37044.73|37044.73|37037.46|37037.46|37044.73|37044.73|37037.46|37037.46|0
1606146780000|2020-11-23 15:53:00|37040.13|37040.13|37048.74|37048.74|37056.02|37056.02|37040.13|37040.13|0
1606146790000|2020-11-23 15:53:10|37041.47|37041.47|37041.47|37041.47|37041.47|37041.47|37041.47|37041.47|0
1606146800000|2020-11-23 15:53:20|37048.74|37048.74|37056.02|37056.02|37056.02|37056.02|37048.74|37048.74|0
1606146810000|2020-11-23 15:53:30|37056.42|37056.42|37056.42|37056.42|37056.42|37056.42|37056.42|37056.42|0
1606146840000|2020-11-23 15:54:00|37055.08|37055.08|37055.08|37055.08|37055.08|37055.08|37055.08|37055.08|0
1606146860000|2020-11-23 15:54:20|37062.36|37062.36|37047.81|37047.81|37062.36|37062.36|37047.81|37047.81|0
1606146870000|2020-11-23 15:54:30|37055.08|37055.08|37069.63|37069.63|37069.63|37069.63|37055.08|37055.08|0
1606146910000|2020-11-23 15:55:10|37076.91|37076.91|37076.91|37076.91|37076.91|37076.91|37076.91|37076.91|0
1606146920000|2020-11-23 15:55:20|37069.63|37069.63|37069.63|37069.63|37069.63|37069.63|37069.63|37069.63|0
1606146940000|2020-11-23 15:55:40|37070.97|37070.97|37070.97|37070.97|37070.97|37070.97|37070.97|37070.97|0
1606146950000|2020-11-23 15:55:50|37078.24|37078.24|37078.24|37078.24|37085.52|37085.52|37078.24|37078.24|0
1606146960000|2020-11-23 15:56:00|37079.58|37079.58|37079.58|37079.58|37079.58|37079.58|37079.58|37079.58|0
1606146970000|2020-11-23 15:56:10|37078.24|37078.24|37078.24|37078.24|37078.24|37078.24|37078.24|37078.24|0
1606146980000|2020-11-23 15:56:20|37085.52|37085.52|37085.52|37085.52|37085.52|37085.52|37085.52|37085.52|0
1606146990000|2020-11-23 15:56:30|37084.18|37084.18|37084.18|37084.18|37084.18|37084.18|37084.18|37084.18|0
1606147000000|2020-11-23 15:56:40|37091.45|37091.45|37098.73|37098.73|37098.73|37098.73|37091.45|37091.45|0
1606147010000|2020-11-23 15:56:50|37097.11|37097.11|37097.11|37097.11|37097.11|37097.11|37097.11|37097.11|0
1606147020000|2020-11-23 15:57:00|37095.77|37095.77|37097.11|37097.11|37097.11|37097.11|37095.77|37095.77|0
1606147030000|2020-11-23 15:57:10|37104.38|37104.38|37104.38|37104.38|37104.38|37104.38|37104.38|37104.38|0
1606147040000|2020-11-23 15:57:20|37105.72|37105.72|37105.72|37105.72|37105.72|37105.72|37105.72|37105.72|0
1606147050000|2020-11-23 15:57:30|37142.09|37142.09|37149.37|37149.37|37149.37|37149.37|37142.09|37142.09|0
1606147060000|2020-11-23 15:57:40|37156.64|37156.64|37157.98|37157.98|37157.98|37157.98|37156.64|37156.64|0
1606147070000|2020-11-23 15:57:50|37165.25|37165.25|37165.25|37165.25|37172.53|37172.53|37165.25|37165.25|0
1606147080000|2020-11-23 15:58:00|37172.53|37172.53|37157.98|37157.98|37172.53|37172.53|37157.98|37157.98|0
1606147100000|2020-11-23 15:58:20|37150.7|37150.7|37150.7|37150.7|37150.7|37150.7|37150.7|37150.7|0
1606147110000|2020-11-23 15:58:30|37143.43|37143.43|37150.7|37150.7|37150.7|37150.7|37143.43|37143.43|0
1606147120000|2020-11-23 15:58:40|37157.98|37157.98|37157.98|37157.98|37157.98|37157.98|37150.7|37150.7|0
1606147130000|2020-11-23 15:58:50|37150.7|37150.7|37151.11|37151.11|37151.11|37151.11|37150.7|37150.7|0
1606147140000|2020-11-23 15:59:00|37143.84|37143.84|37142.5|37142.5|37143.84|37143.84|37142.5|37142.5|0
1606147170000|2020-11-23 15:59:30|37149.77|37149.77|37149.77|37149.77|37149.77|37149.77|37149.77|37149.77|0
1606147180000|2020-11-23 15:59:40|37157.04|37157.04|37157.04|37157.04|37157.04|37157.04|37157.04|37157.04|0
1606147190000|2020-11-23 15:59:50|37149.77|37149.77|37135.22|37135.22|37149.77|37149.77|37135.22|37135.22|0
1606147200000|2020-11-23 16:00:00|37133.88|37133.88|37126.61|37126.61|37133.88|37133.88|37126.61|37126.61|0
1606147210000|2020-11-23 16:00:10|37119.34|37119.34|37118|37118|37119.34|37119.34|37118|37118|0
1606147220000|2020-11-23 16:00:20|37125.27|37125.27|37126.61|37126.61|37126.61|37126.61|37125.27|37125.27|0
1606147230000|2020-11-23 16:00:30|37119.34|37119.34|37119.34|37119.34|37119.34|37119.34|37119.34|37119.34|0
1606147280000|2020-11-23 16:01:20|37120.67|37120.67|37120.67|37120.67|37120.67|37120.67|37120.67|37120.67|0
1606147300000|2020-11-23 16:01:40|37119.34|37119.34|37112.06|37112.06|37119.34|37119.34|37112.06|37112.06|0
1606147380000|2020-11-23 16:03:00|37110.72|37110.72|37110.72|37110.72|37110.72|37110.72|37110.72|37110.72|0
1606147410000|2020-11-23 16:03:30|37103.45|37103.45|37102.11|37102.11|37103.45|37103.45|37102.11|37102.11|0
1606147450000|2020-11-23 16:04:10|37101.3|37101.3|37101.3|37101.3|37101.3|37101.3|37101.3|37101.3|0
1606147460000|2020-11-23 16:04:20|37108.58|37108.58|37101.3|37101.3|37108.58|37108.58|37101.3|37101.3|0
1606147470000|2020-11-23 16:04:30|37102.64|37102.64|37102.64|37102.64|37102.64|37102.64|37102.64|37102.64|0
1606147550000|2020-11-23 16:05:50|37095.37|37095.37|37095.37|37095.37|37095.37|37095.37|37095.37|37095.37|0
1606147570000|2020-11-23 16:06:10|37102.64|37102.64|37102.64|37102.64|37102.64|37102.64|37102.64|37102.64|0
1606147600000|2020-11-23 16:06:40|37101.3|37101.3|37099.96|37099.96|37101.3|37101.3|37099.96|37099.96|0
1606147650000|2020-11-23 16:07:30|37092.69|37092.69|37092.69|37092.69|37092.69|37092.69|37092.69|37092.69|0
1606147690000|2020-11-23 16:08:10|37088.67|37088.67|37087.34|37087.34|37088.67|37088.67|37087.34|37087.34|0
1606147700000|2020-11-23 16:08:20|37080.06|37080.06|37080.06|37080.06|37080.06|37080.06|37080.06|37080.06|0
1606147710000|2020-11-23 16:08:30|37078.72|37078.72|37078.72|37078.72|37078.72|37078.72|37078.72|37078.72|0
1606147720000|2020-11-23 16:08:40|37086|37086|37086|37086|37087.34|37087.34|37086|37086|0
1606147730000|2020-11-23 16:08:50|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|0
1606147760000|2020-11-23 16:09:20|37077.38|37077.38|37076.05|37076.05|37077.38|37077.38|37076.05|37076.05|0
1606147790000|2020-11-23 16:09:50|37068.77|37068.77|37068.77|37068.77|37068.77|37068.77|37068.77|37068.77|0
1606147800000|2020-11-23 16:10:00|37070.11|37070.11|37070.11|37070.11|37070.11|37070.11|37070.11|37070.11|0
1606147810000|2020-11-23 16:10:10|37062.84|37062.84|37062.84|37062.84|37062.84|37062.84|37062.84|37062.84|0
1606147820000|2020-11-23 16:10:20|37061.5|37061.5|37061.5|37061.5|37061.5|37061.5|37061.5|37061.5|0
1606147830000|2020-11-23 16:10:30|37060.16|37060.16|37058.82|37058.82|37060.16|37060.16|37058.82|37058.82|0
1606147850000|2020-11-23 16:10:50|37051.55|37051.55|37051.55|37051.55|37051.55|37051.55|37051.55|37051.55|0
1606147860000|2020-11-23 16:11:00|37044.27|37044.27|37043.06|37043.06|37044.27|37044.27|37043.06|37043.06|0
1606147870000|2020-11-23 16:11:10|37050.33|37050.33|37050.33|37050.33|37050.33|37050.33|37050.33|37050.33|0
1606147900000|2020-11-23 16:11:40|37049|37049|37051.67|37051.67|37051.67|37051.67|37049|37049|0
1606147920000|2020-11-23 16:12:00|37053.01|37053.01|37053.01|37053.01|37053.01|37053.01|37053.01|37053.01|0
1606147940000|2020-11-23 16:12:20|37054.22|37054.22|37054.22|37054.22|37054.22|37054.22|37054.22|37054.22|0
1606148000000|2020-11-23 16:13:20|37046.95|37046.95|37042.93|37042.93|37046.95|37046.95|37042.93|37042.93|0
1606148030000|2020-11-23 16:13:50|37035.66|37035.66|37035.66|37035.66|37035.66|37035.66|37035.66|37035.66|0
1606148080000|2020-11-23 16:14:40|37034.32|37034.32|37034.32|37034.32|37034.32|37034.32|37034.32|37034.32|0
1606148090000|2020-11-23 16:14:50|37032.98|37032.98|37032.98|37032.98|37032.98|37032.98|37032.98|37032.98|0
1606148100000|2020-11-23 16:15:00|37034.6|37034.6|37034.6|37034.6|37034.6|37034.6|37034.6|37034.6|0
1606148110000|2020-11-23 16:15:10|37035.94|37035.94|37037.28|37037.28|37037.28|37037.28|37035.94|37035.94|0
1606148140000|2020-11-23 16:15:40|37044.55|37044.55|37037.28|37037.28|37044.55|37044.55|37037.28|37037.28|0
1606148150000|2020-11-23 16:15:50|37044.55|37044.55|37037.28|37037.28|37044.55|37044.55|37037.28|37037.28|0
1606148170000|2020-11-23 16:16:10|37038.62|37038.62|37039.96|37039.96|37039.96|37039.96|37038.62|37038.62|0
1606148200000|2020-11-23 16:16:40|37039.15|37039.15|37040.49|37040.49|37040.49|37040.49|37039.15|37039.15|0
1606148220000|2020-11-23 16:17:00|37041.82|37041.82|37041.82|37041.82|37041.82|37041.82|37041.82|37041.82|0
1606148230000|2020-11-23 16:17:10|37049.1|37049.1|37057.71|37057.71|37057.71|37057.71|37049.1|37049.1|0
1606148250000|2020-11-23 16:17:30|37050.44|37050.44|37050.44|37050.44|37050.44|37050.44|37050.44|37050.44|0
1606148260000|2020-11-23 16:17:40|37043.16|37043.16|37043.16|37043.16|37043.16|37043.16|37043.16|37043.16|0
1606148270000|2020-11-23 16:17:50|37042.76|37042.76|37050.03|37050.03|37050.03|37050.03|37042.76|37042.76|0
1606148280000|2020-11-23 16:18:00|37042.76|37042.76|37044.1|37044.1|37044.1|37044.1|37042.76|37042.76|0
1606148320000|2020-11-23 16:18:40|37036.82|37036.82|37044.1|37044.1|37044.1|37044.1|37036.82|37036.82|0
1606148330000|2020-11-23 16:18:50|37042.76|37042.76|37035.48|37035.48|37042.76|37042.76|37035.48|37035.48|0
1606148340000|2020-11-23 16:19:00|37034.15|37034.15|37034.15|37034.15|37034.15|37034.15|37034.15|37034.15|0
1606148350000|2020-11-23 16:19:10|37026.87|37026.87|37026.87|37026.87|37026.87|37026.87|37026.87|37026.87|0
1606148360000|2020-11-23 16:19:20|37028.21|37028.21|37028.21|37028.21|37028.21|37028.21|37028.21|37028.21|0
1606148370000|2020-11-23 16:19:30|37035.48|37035.48|37036.82|37036.82|37036.82|37036.82|37035.48|37035.48|0
1606148400000|2020-11-23 16:20:00|37035.48|37035.48|37035.48|37035.48|37035.48|37035.48|37035.48|37035.48|0
1606148410000|2020-11-23 16:20:10|37042.76|37042.76|37042.76|37042.76|37042.76|37042.76|37042.76|37042.76|0
1606148420000|2020-11-23 16:20:20|37035.48|37035.48|37028.61|37028.61|37035.89|37035.89|37028.61|37028.61|0
1606148430000|2020-11-23 16:20:30|37027.28|37027.28|37027.28|37027.28|37027.28|37027.28|37027.28|37027.28|0
1606148440000|2020-11-23 16:20:40|37034.55|37034.55|37034.55|37034.55|37034.55|37034.55|37034.55|37034.55|0
1606148450000|2020-11-23 16:20:50|37041.82|37041.82|37034.55|37034.55|37041.82|37041.82|37034.55|37034.55|0
1606148460000|2020-11-23 16:21:00|37033.21|37033.21|37033.21|37033.21|37033.21|37033.21|37033.21|37033.21|0
1606148490000|2020-11-23 16:21:30|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|0
1606148500000|2020-11-23 16:21:40|37018.66|37018.66|37011.39|37011.39|37020|37020|37011.39|37011.39|0
1606148510000|2020-11-23 16:21:50|37010.05|37010.05|37010.05|37010.05|37010.05|37010.05|37010.05|37010.05|0
1606148520000|2020-11-23 16:22:00|37009.24|37009.24|37017.85|37017.85|37017.85|37017.85|37009.24|37009.24|0
1606148530000|2020-11-23 16:22:10|37019.19|37019.19|37019.19|37019.19|37019.19|37019.19|37019.19|37019.19|0
1606148550000|2020-11-23 16:22:30|37026.47|37026.47|37026.47|37026.47|37026.47|37026.47|37026.47|37026.47|0
1606148570000|2020-11-23 16:22:50|37025.13|37025.13|37025.13|37025.13|37025.13|37025.13|37025.13|37025.13|0
1606148580000|2020-11-23 16:23:00|37017.85|37017.85|37017.85|37017.85|37017.85|37017.85|37017.85|37017.85|0
1606148590000|2020-11-23 16:23:10|37016.52|37016.52|37016.52|37016.52|37016.52|37016.52|37016.52|37016.52|0
1606148620000|2020-11-23 16:23:40|37023.79|37023.79|37023.79|37023.79|37023.79|37023.79|37023.79|37023.79|0
1606148630000|2020-11-23 16:23:50|37023.16|37023.16|37015.89|37015.89|37023.16|37023.16|37015.89|37015.89|0
1606148650000|2020-11-23 16:24:10|37017.23|37017.23|37017.23|37017.23|37017.23|37017.23|37017.23|37017.23|0
1606148680000|2020-11-23 16:24:40|37018.57|37018.57|37018.57|37018.57|37018.57|37018.57|37018.57|37018.57|0
1606148690000|2020-11-23 16:24:50|37025.84|37025.84|37026.24|37026.24|37026.24|37026.24|37025.84|37025.84|0
1606148700000|2020-11-23 16:25:00|37027.05|37027.05|37026.91|37026.91|37034.19|37034.19|37026.91|37026.91|0
1606148710000|2020-11-23 16:25:10|37034.19|37034.19|37035.53|37035.53|37042.8|37042.8|37034.19|37034.19|0
1606148720000|2020-11-23 16:25:20|37028.25|37028.25|37026.91|37026.91|37028.25|37028.25|37026.91|37026.91|0
1606148730000|2020-11-23 16:25:30|37028.13|37028.13|37028.13|37028.13|37028.13|37028.13|37028.13|37028.13|0
1606148750000|2020-11-23 16:25:50|37026.79|37026.79|37025.98|37025.98|37026.79|37026.79|37025.98|37025.98|0
1606148760000|2020-11-23 16:26:00|37024.64|37024.64|37017.37|37017.37|37024.64|37024.64|37017.37|37017.37|0
1606148770000|2020-11-23 16:26:10|37016.03|37016.03|37016.03|37016.03|37016.03|37016.03|37016.03|37016.03|0
1606148780000|2020-11-23 16:26:20|37023.3|37023.3|37016.03|37016.03|37023.3|37023.3|37016.03|37016.03|0
1606148790000|2020-11-23 16:26:30|37017.37|37017.37|37017.37|37017.37|37017.37|37017.37|37017.37|37017.37|0
1606148800000|2020-11-23 16:26:40|37018.71|37018.71|37018.71|37018.71|37018.71|37018.71|37018.71|37018.71|0
1606148820000|2020-11-23 16:27:00|37017.37|37017.37|37017.37|37017.37|37017.37|37017.37|37017.37|37017.37|0
1606148830000|2020-11-23 16:27:10|37018.71|37018.71|37017.37|37017.37|37025.98|37025.98|37017.37|37017.37|0
1606148850000|2020-11-23 16:27:30|37018.71|37018.71|37018.71|37018.71|37018.71|37018.71|37018.71|37018.71|0
1606148860000|2020-11-23 16:27:40|37025.98|37025.98|37025.98|37025.98|37025.98|37025.98|37025.98|37025.98|0
1606148880000|2020-11-23 16:28:00|37028.66|37028.66|37030|37030|37030|37030|37028.66|37028.66|0
1606148890000|2020-11-23 16:28:10|37037.27|37037.27|37044.54|37044.54|37044.54|37044.54|37037.27|37037.27|0
1606148900000|2020-11-23 16:28:20|37045.35|37045.35|37045.35|37045.35|37045.35|37045.35|37045.35|37045.35|0
1606148910000|2020-11-23 16:28:30|37044.01|37044.01|37044.01|37044.01|37044.01|37044.01|37044.01|37044.01|0
1606148920000|2020-11-23 16:28:40|37042.68|37042.68|37042.68|37042.68|37042.68|37042.68|37042.68|37042.68|0
1606148940000|2020-11-23 16:29:00|37034.06|37034.06|37034.06|37034.06|37042.68|37042.68|37034.06|37034.06|0
1606148950000|2020-11-23 16:29:10|37035.4|37035.4|37028.13|37028.13|37035.4|37035.4|37028.13|37028.13|0
1606148960000|2020-11-23 16:29:20|37020.85|37020.85|37010.3|37010.3|37020.85|37020.85|37010.3|37010.3|0
1606148970000|2020-11-23 16:29:30|37003.03|37003.03|37017.58|37017.58|37017.58|37017.58|37003.03|37003.03|0
1606148980000|2020-11-23 16:29:40|37024.85|37024.85|37027.53|37027.53|37027.53|37027.53|37020.25|37020.25|0
1606148990000|2020-11-23 16:29:50|37029.55|37029.55|37044.98|37044.98|37047.28|37047.28|37029.55|37029.55|0
1606205700000|2020-11-24 08:15:00|36839.95|36839.95|36844.54|36844.54|36847.22|36847.22|36839.95|36839.95|0
1606205710000|2020-11-24 08:15:10|36845.88|36845.88|36863.11|36863.11|36863.11|36863.11|36845.88|36845.88|0
1606205720000|2020-11-24 08:15:20|36870.38|36870.38|36870.38|36870.38|36870.38|36870.38|36870.38|36870.38|0
1606205750000|2020-11-24 08:15:50|36865.03|36865.03|36865.03|36865.03|36865.03|36865.03|36865.03|36865.03|0
1606205760000|2020-11-24 08:16:00|36872.3|36872.3|36886.85|36886.85|36886.85|36886.85|36872.3|36872.3|0
1606205770000|2020-11-24 08:16:10|36894.12|36894.12|36894.12|36894.12|36894.12|36894.12|36894.12|36894.12|0
1606205790000|2020-11-24 08:16:30|36879.57|36879.57|36872.3|36872.3|36879.57|36879.57|36872.3|36872.3|0
1606205810000|2020-11-24 08:16:50|36865.03|36865.03|36865.03|36865.03|36865.03|36865.03|36865.03|36865.03|0
1606205820000|2020-11-24 08:17:00|36850.48|36850.48|36850.48|36850.48|36850.48|36850.48|36850.48|36850.48|0
1606205830000|2020-11-24 08:17:10|36835.93|36835.93|36835.93|36835.93|36835.93|36835.93|36835.93|36835.93|0
1606205840000|2020-11-24 08:17:20|36828.66|36828.66|36827.32|36827.32|36828.66|36828.66|36827.32|36827.32|0
1606205850000|2020-11-24 08:17:30|36812.77|36812.77|36827.32|36827.32|36827.32|36827.32|36812.77|36812.77|0
1606205860000|2020-11-24 08:17:40|36834.59|36834.59|36841.87|36841.87|36841.87|36841.87|36834.59|36834.59|0
1606205870000|2020-11-24 08:17:50|36849.14|36849.14|36849.14|36849.14|36849.14|36849.14|36849.14|36849.14|0
1606205880000|2020-11-24 08:18:00|36845.12|36845.12|36845.12|36845.12|36845.12|36845.12|36845.12|36845.12|0
1606205890000|2020-11-24 08:18:10|36852.4|36852.4|36852.4|36852.4|36852.4|36852.4|36852.4|36852.4|0
1606205910000|2020-11-24 08:18:30|36837.85|36837.85|36830.58|36830.58|36837.85|36837.85|36830.58|36830.58|0
1606205930000|2020-11-24 08:18:50|36808.75|36808.75|36808.75|36808.75|36808.75|36808.75|36808.75|36808.75|0
1606205940000|2020-11-24 08:19:00|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|0
1606205950000|2020-11-24 08:19:10|36796.13|36796.13|36796.13|36796.13|36796.13|36796.13|36796.13|36796.13|0
1606205960000|2020-11-24 08:19:20|36794.79|36794.79|36794.79|36794.79|36794.79|36794.79|36794.79|36794.79|0
1606205980000|2020-11-24 08:19:40|36802.06|36802.06|36796.13|36796.13|36802.06|36802.06|36796.13|36796.13|0
1606205990000|2020-11-24 08:19:50|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|0
1606206000000|2020-11-24 08:20:00|36788.85|36788.85|36788.85|36788.85|36788.85|36788.85|36788.85|36788.85|0
1606206020000|2020-11-24 08:20:20|36787.51|36787.51|36787.51|36787.51|36787.51|36787.51|36787.51|36787.51|0
1606206030000|2020-11-24 08:20:30|36786.17|36786.17|36786.17|36786.17|36786.17|36786.17|36786.17|36786.17|0
1606206040000|2020-11-24 08:20:40|36779.48|36779.48|36779.48|36779.48|36779.48|36779.48|36779.48|36779.48|0
1606206050000|2020-11-24 08:20:50|36786.76|36786.76|36779.48|36779.48|36786.76|36786.76|36779.48|36779.48|0
1606206060000|2020-11-24 08:21:00|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|0
1606206070000|2020-11-24 08:21:10|36784.84|36784.84|36782.16|36782.16|36784.84|36784.84|36782.16|36782.16|0
1606206100000|2020-11-24 08:21:40|36784.84|36784.84|36783.5|36783.5|36784.84|36784.84|36783.5|36783.5|0
1606206110000|2020-11-24 08:21:50|36768.95|36768.95|36761.68|36761.68|36776.22|36776.22|36761.68|36761.68|0
1606206120000|2020-11-24 08:22:00|36759|36759|36759|36759|36759|36759|36759|36759|0
1606206130000|2020-11-24 08:22:10|36766.27|36766.27|36766.27|36766.27|36766.27|36766.27|36766.27|36766.27|0
1606206140000|2020-11-24 08:22:20|36763.59|36763.59|36762.26|36762.26|36763.59|36763.59|36762.26|36762.26|0
1606206150000|2020-11-24 08:22:30|36769.53|36769.53|36772.21|36772.21|36772.21|36772.21|36769.53|36769.53|0
1606206160000|2020-11-24 08:22:40|36764.93|36764.93|36764.93|36764.93|36764.93|36764.93|36764.93|36764.93|0
1606206180000|2020-11-24 08:23:00|36766.27|36766.27|36766.27|36766.27|36766.27|36766.27|36766.27|36766.27|0
1606206200000|2020-11-24 08:23:20|36764.93|36764.93|36743.11|36743.11|36764.93|36764.93|36743.11|36743.11|0
1606206240000|2020-11-24 08:24:00|36750.39|36750.39|36757.66|36757.66|36757.66|36757.66|36750.39|36750.39|0
1606206270000|2020-11-24 08:24:30|36764.93|36764.93|36761.68|36761.68|36768.95|36768.95|36761.68|36761.68|0
1606206280000|2020-11-24 08:24:40|36763.01|36763.01|36772.97|36772.97|36772.97|36772.97|36763.01|36763.01|0
1606206340000|2020-11-24 08:25:40|36765.69|36765.69|36759.76|36759.76|36768.37|36768.37|36759.76|36759.76|0
1606206360000|2020-11-24 08:26:00|36761.09|36761.09|36761.09|36761.09|36761.09|36761.09|36761.09|36761.09|0
1606206390000|2020-11-24 08:26:30|36758.42|36758.42|36758.42|36758.42|36758.42|36758.42|36758.42|36758.42|0
1606206400000|2020-11-24 08:26:40|36751.14|36751.14|36743.87|36743.87|36751.14|36751.14|36743.87|36743.87|0
1606206420000|2020-11-24 08:27:00|36742.53|36742.53|36742.53|36742.53|36742.53|36742.53|36742.53|36742.53|0
1606206430000|2020-11-24 08:27:10|36749.81|36749.81|36749.81|36749.81|36749.81|36749.81|36749.81|36749.81|0
1606206450000|2020-11-24 08:27:30|36749.18|36749.18|36749.18|36749.18|36749.18|36749.18|36749.18|36749.18|0
1606206470000|2020-11-24 08:27:50|36741.9|36741.9|36727.36|36727.36|36741.9|36741.9|36727.36|36727.36|0
1606206490000|2020-11-24 08:28:10|36723.34|36723.34|36730.61|36730.61|36730.61|36730.61|36723.34|36723.34|0
1606206510000|2020-11-24 08:28:30|36729.27|36729.27|36723.92|36723.92|36729.27|36729.27|36723.92|36723.92|0
1606206530000|2020-11-24 08:28:50|36731.19|36731.19|36731.19|36731.19|36731.19|36731.19|36731.19|36731.19|0
1606206540000|2020-11-24 08:29:00|36732.53|36732.53|36732.53|36732.53|36733.87|36733.87|36732.53|36732.53|0
1606206560000|2020-11-24 08:29:20|36731.19|36731.19|36731.19|36731.19|36731.19|36731.19|36731.19|36731.19|0
1606206580000|2020-11-24 08:29:40|36753.02|36753.02|36750.34|36750.34|36753.02|36753.02|36750.34|36750.34|0
1606206590000|2020-11-24 08:29:50|36749|36749|36748.07|36748.07|36749|36749|36747.66|36747.66|0
1606206600000|2020-11-24 08:30:00|36733.52|36733.52|36718.97|36718.97|36733.52|36733.52|36718.97|36718.97|0
1606206610000|2020-11-24 08:30:10|36711.7|36711.7|36697.15|36697.15|36711.7|36711.7|36697.15|36697.15|0
1606206620000|2020-11-24 08:30:20|36704.42|36704.42|36703.08|36703.08|36704.42|36704.42|36703.08|36703.08|0
1606206630000|2020-11-24 08:30:30|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|0
1606206640000|2020-11-24 08:30:40|36688.54|36688.54|36681.26|36681.26|36688.54|36688.54|36681.26|36681.26|0
1606206650000|2020-11-24 08:30:50|36679.92|36679.92|36687.2|36687.2|36687.2|36687.2|36679.92|36679.92|0
1606206670000|2020-11-24 08:31:10|36685.86|36685.86|36685.86|36685.86|36685.86|36685.86|36685.86|36685.86|0
1606206680000|2020-11-24 08:31:20|36671.31|36671.31|36671.31|36671.31|36671.31|36671.31|36671.31|36671.31|0
1606206690000|2020-11-24 08:31:30|36672.65|36672.65|36672.65|36672.65|36672.65|36672.65|36672.65|36672.65|0
1606206700000|2020-11-24 08:31:40|36673.99|36673.99|36666.71|36666.71|36673.99|36673.99|36666.71|36666.71|0
1606206710000|2020-11-24 08:31:50|36659.44|36659.44|36652.17|36652.17|36659.44|36659.44|36652.17|36652.17|0
1606206720000|2020-11-24 08:32:00|36650.83|36650.83|36650.83|36650.83|36650.83|36650.83|36650.83|36650.83|0
1606206750000|2020-11-24 08:32:30|36658.1|36658.1|36658.1|36658.1|36658.1|36658.1|36658.1|36658.1|0
1606206760000|2020-11-24 08:32:40|36660.78|36660.78|36660.78|36660.78|36660.78|36660.78|36660.78|36660.78|0
1606206780000|2020-11-24 08:33:00|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|0
1606206790000|2020-11-24 08:33:10|36658.1|36658.1|36658.1|36658.1|36658.1|36658.1|36658.1|36658.1|0
1606206800000|2020-11-24 08:33:20|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|36659.44|0
1606206810000|2020-11-24 08:33:30|36660.78|36660.78|36662.12|36662.12|36662.12|36662.12|36660.78|36660.78|0
1606206830000|2020-11-24 08:33:50|36663.46|36663.46|36663.46|36663.46|36663.46|36663.46|36663.46|36663.46|0
1606206840000|2020-11-24 08:34:00|36670.73|36670.73|36672.07|36672.07|36672.07|36672.07|36670.73|36670.73|0
1606206850000|2020-11-24 08:34:10|36686.62|36686.62|36693.89|36693.89|36693.89|36693.89|36686.62|36686.62|0
1606206890000|2020-11-24 08:34:50|36695.23|36695.23|36695.23|36695.23|36695.23|36695.23|36695.23|36695.23|0
1606206900000|2020-11-24 08:35:00|36696.57|36696.57|36719.73|36719.73|36719.73|36719.73|36696.57|36696.57|0
1606206910000|2020-11-24 08:35:10|36722.41|36722.41|36722.41|36722.41|36723.74|36723.74|36715.13|36715.13|0
1606206920000|2020-11-24 08:35:20|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|0
1606206930000|2020-11-24 08:35:30|36717.81|36717.81|36717.81|36717.81|36717.81|36717.81|36717.81|36717.81|0
1606206950000|2020-11-24 08:35:50|36710.53|36710.53|36703.26|36703.26|36710.53|36710.53|36703.26|36703.26|0
1606206960000|2020-11-24 08:36:00|36700.58|36700.58|36707.86|36707.86|36707.86|36707.86|36700.58|36700.58|0
1606206970000|2020-11-24 08:36:10|36709.2|36709.2|36695.99|36695.99|36710.53|36710.53|36695.99|36695.99|0
1606206980000|2020-11-24 08:36:20|36688.71|36688.71|36695.99|36695.99|36695.99|36695.99|36688.71|36688.71|0
1606206990000|2020-11-24 08:36:30|36688.71|36688.71|36688.71|36688.71|36688.71|36688.71|36688.71|36688.71|0
1606207000000|2020-11-24 08:36:40|36681.44|36681.44|36688.71|36688.71|36688.71|36688.71|36674.17|36674.17|0
1606207010000|2020-11-24 08:36:50|36666.89|36666.89|36659.62|36659.62|36666.89|36666.89|36659.62|36659.62|0
1606207020000|2020-11-24 08:37:00|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|36666.89|0
1606207030000|2020-11-24 08:37:10|36661.54|36661.54|36639.72|36639.72|36668.81|36668.81|36639.72|36639.72|0
1606207040000|2020-11-24 08:37:20|36646.99|36646.99|36646.99|36646.99|36646.99|36646.99|36646.99|36646.99|0
1606207060000|2020-11-24 08:37:40|36649.67|36649.67|36649.67|36649.67|36649.67|36649.67|36649.67|36649.67|0
1606207090000|2020-11-24 08:38:10|36642.39|36642.39|36656.94|36656.94|36656.94|36656.94|36642.39|36642.39|0
1606207110000|2020-11-24 08:38:30|36649.67|36649.67|36646.99|36646.99|36649.67|36649.67|36646.99|36646.99|0
1606207120000|2020-11-24 08:38:40|36645.65|36645.65|36651.59|36651.59|36651.59|36651.59|36644.31|36644.31|0
1606207130000|2020-11-24 08:38:50|36658.86|36658.86|36658.86|36658.86|36658.86|36658.86|36658.86|36658.86|0
1606207140000|2020-11-24 08:39:00|36644.31|36644.31|36629.76|36629.76|36644.31|36644.31|36629.76|36629.76|0
1606207150000|2020-11-24 08:39:10|36637.04|36637.04|36644.31|36644.31|36644.31|36644.31|36637.04|36637.04|0
1606207160000|2020-11-24 08:39:20|36637.04|36637.04|36624.41|36624.41|36644.31|36644.31|36624.41|36624.41|0
1606207170000|2020-11-24 08:39:30|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|0
1606207180000|2020-11-24 08:39:40|36629.92|36629.92|36652.95|36652.95|36652.95|36652.95|36629.92|36629.92|0
1606207190000|2020-11-24 08:39:50|36660.23|36660.23|36660.23|36660.23|36660.23|36660.23|36660.23|36660.23|0
1606207200000|2020-11-24 08:40:00|36658.2|36658.2|36643.66|36643.66|36658.2|36658.2|36643.66|36643.66|0
1606207210000|2020-11-24 08:40:10|36636.38|36636.38|36636.38|36636.38|36636.38|36636.38|36636.38|36636.38|0
1606207220000|2020-11-24 08:40:20|36643.66|36643.66|36636.38|36636.38|36643.66|36643.66|36636.38|36636.38|0
1606207250000|2020-11-24 08:40:50|36643.66|36643.66|36643.66|36643.66|36643.66|36643.66|36643.66|36643.66|0
1606207260000|2020-11-24 08:41:00|36642.32|36642.32|36649.59|36649.59|36649.59|36649.59|36642.32|36642.32|0
1606207280000|2020-11-24 08:41:20|36648.25|36648.25|36648.25|36648.25|36648.25|36648.25|36648.25|36648.25|0
1606207290000|2020-11-24 08:41:30|36655.53|36655.53|36648.25|36648.25|36655.53|36655.53|36648.25|36648.25|0
1606207300000|2020-11-24 08:41:40|36655.53|36655.53|36655.53|36655.53|36655.53|36655.53|36655.53|36655.53|0
1606207320000|2020-11-24 08:42:00|36650.17|36650.17|36650.17|36650.17|36650.17|36650.17|36650.17|36650.17|0
1606207330000|2020-11-24 08:42:10|36642.9|36642.9|36642.9|36642.9|36642.9|36642.9|36642.9|36642.9|0
1606207340000|2020-11-24 08:42:20|36650.17|36650.17|36658.79|36658.79|36658.79|36658.79|36650.17|36650.17|0
1606207350000|2020-11-24 08:42:30|36660.12|36660.12|36660.12|36660.12|36660.12|36660.12|36660.12|36660.12|0
1606207400000|2020-11-24 08:43:20|36667.4|36667.4|36667.4|36667.4|36667.4|36667.4|36667.4|36667.4|0
1606207420000|2020-11-24 08:43:40|36660.12|36660.12|36657.2|36657.2|36662.55|36662.55|36657.2|36657.2|0
1606207430000|2020-11-24 08:43:50|36686.29|36686.29|36684.95|36684.95|36686.29|36686.29|36684.95|36684.95|0
1606207450000|2020-11-24 08:44:10|36663.13|36663.13|36663.13|36663.13|36663.13|36663.13|36663.13|36663.13|0
1606207460000|2020-11-24 08:44:20|36670.4|36670.4|36670.4|36670.4|36670.4|36670.4|36670.4|36670.4|0
1606207500000|2020-11-24 08:45:00|36667.73|36667.73|36667.73|36667.73|36667.73|36667.73|36667.73|36667.73|0
1606207530000|2020-11-24 08:45:30|36666.39|36666.39|36666.39|36666.39|36666.39|36666.39|36666.39|36666.39|0
1606207540000|2020-11-24 08:45:40|36667.73|36667.73|36667.73|36667.73|36667.73|36667.73|36667.73|36667.73|0
1606207550000|2020-11-24 08:45:50|36669.07|36669.07|36669.07|36669.07|36669.07|36669.07|36669.07|36669.07|0
1606207570000|2020-11-24 08:46:10|36661.79|36661.79|36661.79|36661.79|36661.79|36661.79|36654.52|36654.52|0
1606207620000|2020-11-24 08:47:00|36663.13|36663.13|36648.58|36648.58|36663.13|36663.13|36648.58|36648.58|0
1606207630000|2020-11-24 08:47:10|36655.86|36655.86|36655.86|36655.86|36655.86|36655.86|36655.86|36655.86|0
1606207660000|2020-11-24 08:47:40|36654.52|36654.52|36654.52|36654.52|36654.52|36654.52|36654.52|36654.52|0
1606207690000|2020-11-24 08:48:10|36661.79|36661.79|36669.07|36669.07|36669.07|36669.07|36661.79|36661.79|0
1606207700000|2020-11-24 08:48:20|36666.39|36666.39|36666.39|36666.39|36666.39|36666.39|36666.39|36666.39|0
1606207710000|2020-11-24 08:48:30|36662.37|36662.37|36663.71|36663.71|36663.71|36663.71|36662.37|36662.37|0
1606207730000|2020-11-24 08:48:50|36662.5|36662.5|36640.68|36640.68|36662.5|36662.5|36640.68|36640.68|0
1606207740000|2020-11-24 08:49:00|36633.4|36633.4|36633.4|36633.4|36633.4|36633.4|36633.4|36633.4|0
1606207750000|2020-11-24 08:49:10|36640.68|36640.68|36640.68|36640.68|36640.68|36640.68|36640.68|36640.68|0
1606207760000|2020-11-24 08:49:20|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|0
1606207790000|2020-11-24 08:49:50|36638|36638|36638|36638|36638|36638|36638|36638|0
1606207800000|2020-11-24 08:50:00|36645.27|36645.27|36645.27|36645.27|36645.27|36645.27|36645.27|36645.27|0
1606207810000|2020-11-24 08:50:10|36638|36638|36646.61|36646.61|36646.61|36646.61|36638|36638|0
1606207830000|2020-11-24 08:50:30|36639.34|36639.34|36642.02|36642.02|36642.02|36642.02|36639.34|36639.34|0
1606207850000|2020-11-24 08:50:50|36640.68|36640.68|36647.95|36647.95|36647.95|36647.95|36640.68|36640.68|0
1606207860000|2020-11-24 08:51:00|36649.29|36649.29|36649.29|36649.29|36649.29|36649.29|36649.29|36649.29|0
1606207870000|2020-11-24 08:51:10|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|0
1606207880000|2020-11-24 08:51:20|36663.84|36663.84|36663.84|36663.84|36663.84|36663.84|36663.84|36663.84|0
1606207900000|2020-11-24 08:51:40|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|0
1606207920000|2020-11-24 08:52:00|36655.22|36655.22|36656.56|36656.56|36656.56|36656.56|36655.22|36655.22|0
1606207930000|2020-11-24 08:52:10|36649.29|36649.29|36649.29|36649.29|36649.29|36649.29|36649.29|36649.29|0
1606207940000|2020-11-24 08:52:20|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|36656.56|0
1606207960000|2020-11-24 08:52:40|36657.9|36657.9|36665.18|36665.18|36665.18|36665.18|36657.9|36657.9|0
1606207980000|2020-11-24 08:53:00|36658.48|36658.48|36648.53|36648.53|36658.48|36658.48|36648.53|36648.53|0
1606207990000|2020-11-24 08:53:10|36651.21|36651.21|36658.48|36658.48|36665.76|36665.76|36651.21|36651.21|0
1606208000000|2020-11-24 08:53:20|36659.7|36659.7|36645.15|36645.15|36659.7|36659.7|36645.15|36645.15|0
1606208020000|2020-11-24 08:53:40|36637.87|36637.87|36640.55|36640.55|36640.55|36640.55|36637.87|36637.87|0
1606208030000|2020-11-24 08:53:50|36639.92|36639.92|36639.92|36639.92|36639.92|36639.92|36639.92|36639.92|0
1606208040000|2020-11-24 08:54:00|36654.47|36654.47|36659.83|36659.83|36659.83|36659.83|36654.47|36654.47|0
1606208050000|2020-11-24 08:54:10|36661.16|36661.16|36662.5|36662.5|36662.5|36662.5|36661.16|36661.16|0
1606208080000|2020-11-24 08:54:40|36647.95|36647.95|36645.28|36645.28|36647.95|36647.95|36645.28|36645.28|0
1606208090000|2020-11-24 08:54:50|36652.55|36652.55|36653.89|36653.89|36653.89|36653.89|36652.55|36652.55|0
1606208100000|2020-11-24 08:55:00|36655.23|36655.23|36655.23|36655.23|36655.23|36655.23|36655.23|36655.23|0
1606208110000|2020-11-24 08:55:10|36647.95|36647.95|36647.95|36647.95|36647.95|36647.95|36647.95|36647.95|0
1606208120000|2020-11-24 08:55:20|36647.33|36647.33|36648.67|36648.67|36648.67|36648.67|36647.33|36647.33|0
1606208130000|2020-11-24 08:55:30|36647.33|36647.33|36647.33|36647.33|36647.33|36647.33|36647.33|36647.33|0
1606208150000|2020-11-24 08:55:50|36646.92|36646.92|36646.92|36646.92|36646.92|36646.92|36646.92|36646.92|0
1606208160000|2020-11-24 08:56:00|36632.37|36632.37|36627.78|36627.78|36632.37|36632.37|36625.1|36625.1|0
1606208170000|2020-11-24 08:56:10|36642.33|36642.33|36642.33|36642.33|36642.33|36642.33|36642.33|36642.33|0
1606208180000|2020-11-24 08:56:20|36635.05|36635.05|36635.05|36635.05|36635.05|36635.05|36635.05|36635.05|0
1606208210000|2020-11-24 08:56:50|36636.39|36636.39|36636.39|36636.39|36636.39|36636.39|36629.12|36629.12|0
1606208220000|2020-11-24 08:57:00|36635.05|36635.05|36605.96|36605.96|36635.05|36635.05|36605.96|36605.96|0
1606208230000|2020-11-24 08:57:10|36613.23|36613.23|36615.91|36615.91|36615.91|36615.91|36613.23|36613.23|0
1606208240000|2020-11-24 08:57:20|36623.18|36623.18|36623.18|36623.18|36623.18|36623.18|36623.18|36623.18|0
1606208250000|2020-11-24 08:57:30|36601.36|36601.36|36601.36|36601.36|36601.36|36601.36|36601.36|36601.36|0
1606208260000|2020-11-24 08:57:40|36615.91|36615.91|36623.18|36623.18|36623.18|36623.18|36615.91|36615.91|0
1606208270000|2020-11-24 08:57:50|36608.63|36608.63|36608.63|36608.63|36608.63|36608.63|36608.63|36608.63|0
1606208300000|2020-11-24 08:58:20|36607.29|36607.29|36607.29|36607.29|36607.29|36607.29|36607.29|36607.29|0
1606208310000|2020-11-24 08:58:30|36607.92|36607.92|36600.65|36600.65|36607.92|36607.92|36593.38|36593.38|0
1606208320000|2020-11-24 08:58:40|36593.38|36593.38|36606.58|36606.58|36607.92|36607.92|36593.38|36593.38|0
1606208380000|2020-11-24 08:59:40|36613.86|36613.86|36613.86|36613.86|36613.86|36613.86|36613.86|36613.86|0
1606208390000|2020-11-24 08:59:50|36612.52|36612.52|36612.52|36612.52|36612.52|36612.52|36612.52|36612.52|0
1606208400000|2020-11-24 09:00:00|36619.79|36619.79|36619.79|36619.79|36619.79|36619.79|36612.52|36612.52|0
1606208410000|2020-11-24 09:00:10|36612.52|36612.52|36620.42|36620.42|36620.42|36620.42|36612.52|36612.52|0
1606208420000|2020-11-24 09:00:20|36623.1|36623.1|36615.82|36615.82|36623.1|36623.1|36615.82|36615.82|0
1606208430000|2020-11-24 09:00:30|36616.45|36616.45|36623.73|36623.73|36623.73|36623.73|36615.11|36615.11|0
1606208460000|2020-11-24 09:01:00|36631|36631|36623.73|36623.73|36638.27|36638.27|36623.73|36623.73|0
1606208510000|2020-11-24 09:01:50|36615.11|36615.11|36625.07|36625.07|36625.07|36625.07|36615.11|36615.11|0
1606208540000|2020-11-24 09:02:20|36632.34|36632.34|36631|36631|36632.34|36632.34|36631|36631|0
1606208550000|2020-11-24 09:02:30|36623.73|36623.73|36623.73|36623.73|36623.73|36623.73|36623.73|36623.73|0
1606208560000|2020-11-24 09:02:40|36616.45|36616.45|36616.45|36616.45|36616.45|36616.45|36616.45|36616.45|0
1606208570000|2020-11-24 09:02:50|36609.18|36609.18|36623.73|36623.73|36623.73|36623.73|36609.18|36609.18|0
1606208590000|2020-11-24 09:03:10|36626.4|36626.4|36605.92|36605.92|36627.74|36627.74|36605.92|36605.92|0
1606208600000|2020-11-24 09:03:20|36613.19|36613.19|36613.19|36613.19|36613.19|36613.19|36613.19|36613.19|0
1606208620000|2020-11-24 09:03:40|36611.86|36611.86|36619.13|36619.13|36619.13|36619.13|36611.86|36611.86|0
1606208630000|2020-11-24 09:03:50|36626.4|36626.4|36626.4|36626.4|36626.4|36626.4|36626.4|36626.4|0
1606208640000|2020-11-24 09:04:00|36625.07|36625.07|36626.4|36626.4|36626.4|36626.4|36625.07|36625.07|0
1606208680000|2020-11-24 09:04:40|36629.08|36629.08|36629.08|36629.08|36629.08|36629.08|36629.08|36629.08|0
1606208700000|2020-11-24 09:05:00|36636.36|36636.36|36629.08|36629.08|36636.36|36636.36|36629.08|36629.08|0
1606208720000|2020-11-24 09:05:20|36630.42|36630.42|36623.15|36623.15|36630.42|36630.42|36623.15|36623.15|0
1606208750000|2020-11-24 09:05:50|36615.87|36615.87|36615.87|36615.87|36615.87|36615.87|36615.87|36615.87|0
1606208760000|2020-11-24 09:06:00|36613.19|36613.19|36613.19|36613.19|36613.19|36613.19|36613.19|36613.19|0
1606208780000|2020-11-24 09:06:20|36620.47|36620.47|36619.13|36619.13|36620.47|36620.47|36619.13|36619.13|0
1606208800000|2020-11-24 09:06:40|36604.58|36604.58|36604.58|36604.58|36604.58|36604.58|36604.58|36604.58|0
1606208810000|2020-11-24 09:06:50|36611.86|36611.86|36619.13|36619.13|36619.13|36619.13|36611.86|36611.86|0
1606208820000|2020-11-24 09:07:00|36611.86|36611.86|36604.58|36604.58|36611.86|36611.86|36604.58|36604.58|0
1606208830000|2020-11-24 09:07:10|36597.31|36597.31|36597.31|36597.31|36597.31|36597.31|36590.03|36590.03|0
1606208860000|2020-11-24 09:07:40|36595.69|36595.69|36594.43|36594.43|36595.69|36595.69|36594.43|36594.43|0
1606208870000|2020-11-24 09:07:50|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|0
1606208880000|2020-11-24 09:08:00|36608.98|36608.98|36608.98|36608.98|36608.98|36608.98|36608.98|36608.98|0
1606208900000|2020-11-24 09:08:20|36594.43|36594.43|36597.11|36597.11|36597.11|36597.11|36587.16|36587.16|0
1606208910000|2020-11-24 09:08:30|36604.39|36604.39|36604.39|36604.39|36604.39|36604.39|36604.39|36604.39|0
1606208920000|2020-11-24 09:08:40|36605.72|36605.72|36605.72|36605.72|36605.72|36605.72|36605.72|36605.72|0
1606208930000|2020-11-24 09:08:50|36604.39|36604.39|36604.39|36604.39|36604.39|36604.39|36604.39|36604.39|0
1606208950000|2020-11-24 09:09:10|36589.84|36589.84|36589.84|36589.84|36589.84|36589.84|36589.84|36589.84|0
1606208970000|2020-11-24 09:09:30|36597.11|36597.11|36597.11|36597.11|36597.11|36597.11|36597.11|36597.11|0
1606208980000|2020-11-24 09:09:40|36575.29|36575.29|36572.61|36572.61|36575.29|36575.29|36572.61|36572.61|0
1606209000000|2020-11-24 09:10:00|36573.95|36573.95|36588.5|36588.5|36588.5|36588.5|36573.95|36573.95|0
1606209020000|2020-11-24 09:10:20|36573.95|36573.95|36573.95|36573.95|36573.95|36573.95|36573.95|36573.95|0
1606209030000|2020-11-24 09:10:30|36581.23|36581.23|36588.5|36588.5|36588.5|36588.5|36581.23|36581.23|0
1606209060000|2020-11-24 09:11:00|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|0
1606209070000|2020-11-24 09:11:10|36610.32|36610.32|36610.32|36610.32|36610.32|36610.32|36603.05|36603.05|0
1606209080000|2020-11-24 09:11:20|36603.05|36603.05|36603.05|36603.05|36603.05|36603.05|36603.05|36603.05|0
1606209100000|2020-11-24 09:11:40|36610.32|36610.32|36614.34|36614.34|36614.34|36614.34|36610.32|36610.32|0
1606209120000|2020-11-24 09:12:00|36618.93|36618.93|36616.26|36616.26|36618.93|36618.93|36616.26|36616.26|0
1606209140000|2020-11-24 09:12:20|36608.98|36608.98|36608.98|36608.98|36608.98|36608.98|36608.98|36608.98|0
1606209160000|2020-11-24 09:12:40|36610.32|36610.32|36610.32|36610.32|36610.32|36610.32|36610.32|36610.32|0
1606209180000|2020-11-24 09:13:00|36617.6|36617.6|36624.87|36624.87|36624.87|36624.87|36617.6|36617.6|0
1606209220000|2020-11-24 09:13:40|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|0
1606209230000|2020-11-24 09:13:50|36630.8|36630.8|36630.8|36630.8|36630.8|36630.8|36630.8|36630.8|0
1606209240000|2020-11-24 09:14:00|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|0
1606209260000|2020-11-24 09:14:20|36616.26|36616.26|36616.26|36616.26|36616.26|36616.26|36616.26|36616.26|0
1606209270000|2020-11-24 09:14:30|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|36623.53|0
1606209280000|2020-11-24 09:14:40|36616.26|36616.26|36616.26|36616.26|36616.26|36616.26|36616.26|36616.26|0
1606209290000|2020-11-24 09:14:50|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|0
1606209310000|2020-11-24 09:15:10|36614.92|36614.92|36600.37|36600.37|36614.92|36614.92|36600.37|36600.37|0
1606209350000|2020-11-24 09:15:50|36607.64|36607.64|36607.64|36607.64|36607.64|36607.64|36607.64|36607.64|0
1606209360000|2020-11-24 09:16:00|36604.97|36604.97|36613.58|36613.58|36613.58|36613.58|36604.97|36604.97|0
1606209410000|2020-11-24 09:16:50|36614.21|36614.21|36614.21|36614.21|36614.21|36614.21|36614.21|36614.21|0
1606209430000|2020-11-24 09:17:10|36621.48|36621.48|36621.48|36621.48|36621.48|36621.48|36621.48|36621.48|0
1606209460000|2020-11-24 09:17:40|36614.21|36614.21|36606.93|36606.93|36614.21|36614.21|36606.93|36606.93|0
1606209470000|2020-11-24 09:17:50|36614.21|36614.21|36606.93|36606.93|36614.21|36614.21|36606.93|36606.93|0
1606209490000|2020-11-24 09:18:10|36621.48|36621.48|36621.48|36621.48|36621.48|36621.48|36621.48|36621.48|0
1606209500000|2020-11-24 09:18:20|36624.16|36624.16|36608.27|36608.27|36624.16|36624.16|36608.27|36608.27|0
1606209510000|2020-11-24 09:18:30|36609.61|36609.61|36610.95|36610.95|36610.95|36610.95|36609.61|36609.61|0
1606209540000|2020-11-24 09:19:00|36618.22|36618.22|36618.22|36618.22|36618.22|36618.22|36618.22|36618.22|0
1606209550000|2020-11-24 09:19:10|36615.55|36615.55|36615.55|36615.55|36615.55|36615.55|36615.55|36615.55|0
1606209560000|2020-11-24 09:19:20|36622.82|36622.82|36614.21|36614.21|36622.82|36622.82|36614.21|36614.21|0
1606209590000|2020-11-24 09:19:50|36606.93|36606.93|36606.93|36606.93|36606.93|36606.93|36606.93|36606.93|0
1606209600000|2020-11-24 09:20:00|36614.21|36614.21|36616.88|36616.88|36616.88|36616.88|36614.21|36614.21|0
1606209610000|2020-11-24 09:20:10|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|0
1606209620000|2020-11-24 09:20:20|36616.88|36616.88|36624.16|36624.16|36624.16|36624.16|36616.88|36616.88|0
1606209630000|2020-11-24 09:20:30|36616.88|36616.88|36616.88|36616.88|36616.88|36616.88|36616.88|36616.88|0
1606209650000|2020-11-24 09:20:50|36624.16|36624.16|36624.16|36624.16|36624.16|36624.16|36624.16|36624.16|0
1606209660000|2020-11-24 09:21:00|36616.88|36616.88|36616.88|36616.88|36616.88|36616.88|36616.88|36616.88|0
1606209680000|2020-11-24 09:21:20|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|0
1606209710000|2020-11-24 09:21:50|36602.34|36602.34|36602.34|36602.34|36602.34|36602.34|36602.34|36602.34|0
1606209720000|2020-11-24 09:22:00|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|0
1606209740000|2020-11-24 09:22:20|36606.93|36606.93|36605.59|36605.59|36606.93|36606.93|36605.59|36605.59|0
1606209750000|2020-11-24 09:22:30|36606.93|36606.93|36614.21|36614.21|36614.21|36614.21|36606.93|36606.93|0
1606209760000|2020-11-24 09:22:40|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|0
1606209770000|2020-11-24 09:22:50|36620.14|36620.14|36620.14|36620.14|36620.14|36620.14|36620.14|36620.14|0
1606209780000|2020-11-24 09:23:00|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|0
1606209810000|2020-11-24 09:23:30|36620.14|36620.14|36620.14|36620.14|36620.14|36620.14|36620.14|36620.14|0
1606209820000|2020-11-24 09:23:40|36627.42|36627.42|36634.69|36634.69|36634.69|36634.69|36627.42|36627.42|0
1606209850000|2020-11-24 09:24:10|36627.42|36627.42|36627.42|36627.42|36627.42|36627.42|36627.42|36627.42|0
1606209870000|2020-11-24 09:24:30|36620.14|36620.14|36627.42|36627.42|36627.42|36627.42|36620.14|36620.14|0
1606209880000|2020-11-24 09:24:40|36626.08|36626.08|36626.08|36626.08|36626.08|36626.08|36626.08|36626.08|0
1606209890000|2020-11-24 09:24:50|36624.74|36624.74|36623.4|36623.4|36624.74|36624.74|36623.4|36623.4|0
1606209900000|2020-11-24 09:25:00|36620.72|36620.72|36623.4|36623.4|36623.4|36623.4|36620.72|36620.72|0
1606209910000|2020-11-24 09:25:10|36637.95|36637.95|36637.95|36637.95|36637.95|36637.95|36637.95|36637.95|0
1606209930000|2020-11-24 09:25:30|36639.29|36639.29|36640.63|36640.63|36640.63|36640.63|36639.29|36639.29|0
1606209940000|2020-11-24 09:25:40|36641.96|36641.96|36641.96|36641.96|36641.96|36641.96|36641.96|36641.96|0
1606209950000|2020-11-24 09:25:50|36640.63|36640.63|36656.51|36656.51|36656.51|36656.51|36640.63|36640.63|0
1606209960000|2020-11-24 09:26:00|36653.83|36653.83|36661.11|36661.11|36661.11|36661.11|36653.83|36653.83|0
1606210000000|2020-11-24 09:26:40|36668.38|36668.38|36665.71|36665.71|36668.38|36668.38|36658.43|36658.43|0
1606210040000|2020-11-24 09:27:20|36667.04|36667.04|36674.32|36674.32|36674.32|36674.32|36667.04|36667.04|0
1606210050000|2020-11-24 09:27:30|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|0
1606210060000|2020-11-24 09:27:40|36674.32|36674.32|36659.77|36659.77|36674.32|36674.32|36659.77|36659.77|0
1606210070000|2020-11-24 09:27:50|36674.32|36674.32|36674.32|36674.32|36674.32|36674.32|36674.32|36674.32|0
1606210080000|2020-11-24 09:28:00|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|0
1606210090000|2020-11-24 09:28:10|36674.32|36674.32|36674.32|36674.32|36674.32|36674.32|36674.32|36674.32|0
1606210110000|2020-11-24 09:28:30|36675.66|36675.66|36675.66|36675.66|36675.66|36675.66|36675.66|36675.66|0
1606210120000|2020-11-24 09:28:40|36674.85|36674.85|36674.85|36674.85|36674.85|36674.85|36674.85|36674.85|0
1606210130000|2020-11-24 09:28:50|36673.51|36673.51|36673.51|36673.51|36673.51|36673.51|36673.51|36673.51|0
1606210170000|2020-11-24 09:29:30|36666.24|36666.24|36658.96|36658.96|36666.24|36666.24|36658.96|36658.96|0
1606210180000|2020-11-24 09:29:40|36666.24|36666.24|36666.24|36666.24|36666.24|36666.24|36666.24|36666.24|0
1606210230000|2020-11-24 09:30:30|36667.57|36667.57|36667.57|36667.57|36667.57|36667.57|36667.57|36667.57|0
1606210240000|2020-11-24 09:30:40|36670.25|36670.25|36670.25|36670.25|36670.25|36670.25|36670.25|36670.25|0
1606210260000|2020-11-24 09:31:00|36668.91|36668.91|36668.91|36668.91|36668.91|36668.91|36661.64|36661.64|0
1606210270000|2020-11-24 09:31:10|36676.19|36676.19|36676.19|36676.19|36683.46|36683.46|36668.91|36668.91|0
1606210280000|2020-11-24 09:31:20|36683.46|36683.46|36676.19|36676.19|36683.46|36683.46|36676.19|36676.19|0
1606210290000|2020-11-24 09:31:30|36683.46|36683.46|36683.46|36683.46|36683.46|36683.46|36683.46|36683.46|0
1606210300000|2020-11-24 09:31:40|36690.73|36690.73|36692.07|36692.07|36692.07|36692.07|36690.73|36690.73|0
1606210330000|2020-11-24 09:32:10|36684.8|36684.8|36684.8|36684.8|36684.8|36684.8|36677.53|36677.53|0
1606210350000|2020-11-24 09:32:30|36692.07|36692.07|36686.14|36686.14|36693.41|36693.41|36686.14|36686.14|0
1606210360000|2020-11-24 09:32:40|36687.48|36687.48|36687.48|36687.48|36687.48|36687.48|36687.48|36687.48|0
1606210370000|2020-11-24 09:32:50|36688.69|36688.69|36688.69|36688.69|36688.69|36688.69|36688.69|36688.69|0
1606210380000|2020-11-24 09:33:00|36690.03|36690.03|36682.75|36682.75|36690.03|36690.03|36682.75|36682.75|0
1606210450000|2020-11-24 09:34:10|36690.03|36690.03|36697.3|36697.3|36711.85|36711.85|36690.03|36690.03|0
1606210460000|2020-11-24 09:34:20|36704.58|36704.58|36697.3|36697.3|36704.58|36704.58|36697.3|36697.3|0
1606210470000|2020-11-24 09:34:30|36704.58|36704.58|36719.12|36719.12|36719.12|36719.12|36704.58|36704.58|0
1606210490000|2020-11-24 09:34:50|36711.85|36711.85|36711.85|36711.85|36711.85|36711.85|36711.85|36711.85|0
1606210520000|2020-11-24 09:35:20|36719.12|36719.12|36716.45|36716.45|36719.12|36719.12|36716.45|36716.45|0
1606210530000|2020-11-24 09:35:30|36709.17|36709.17|36709.17|36709.17|36709.17|36709.17|36709.17|36709.17|0
1606210540000|2020-11-24 09:35:40|36710.51|36710.51|36717.78|36717.78|36717.78|36717.78|36710.51|36710.51|0
1606210560000|2020-11-24 09:36:00|36725.06|36725.06|36725.06|36725.06|36732.33|36732.33|36725.06|36725.06|0
1606210570000|2020-11-24 09:36:10|36726.4|36726.4|36733.67|36733.67|36740.94|36740.94|36726.4|36726.4|0
1606210590000|2020-11-24 09:36:30|36740.94|36740.94|36740.94|36740.94|36740.94|36740.94|36740.94|36740.94|0
1606210620000|2020-11-24 09:37:00|36748.22|36748.22|36748.22|36748.22|36748.22|36748.22|36740.94|36740.94|0
1606210630000|2020-11-24 09:37:10|36755.49|36755.49|36762.77|36762.77|36770.04|36770.04|36755.49|36755.49|0
1606210640000|2020-11-24 09:37:20|36770.04|36770.04|36770.04|36770.04|36770.04|36770.04|36770.04|36770.04|0
1606210650000|2020-11-24 09:37:30|36777.31|36777.31|36784.59|36784.59|36784.59|36784.59|36777.31|36777.31|0
1606210660000|2020-11-24 09:37:40|36791.86|36791.86|36791.86|36791.86|36791.86|36791.86|36791.86|36791.86|0
1606210670000|2020-11-24 09:37:50|36799.14|36799.14|36799.14|36799.14|36799.14|36799.14|36799.14|36799.14|0
1606210680000|2020-11-24 09:38:00|36806.41|36806.41|36799.14|36799.14|36806.41|36806.41|36799.14|36799.14|0
1606210700000|2020-11-24 09:38:20|36820.96|36820.96|36828.23|36828.23|36828.23|36828.23|36820.96|36820.96|0
1606210710000|2020-11-24 09:38:30|36842.78|36842.78|36835.51|36835.51|36842.78|36842.78|36835.51|36835.51|0
1606210720000|2020-11-24 09:38:40|36828.23|36828.23|36828.23|36828.23|36828.23|36828.23|36828.23|36828.23|0
1606210730000|2020-11-24 09:38:50|36835.51|36835.51|36842.78|36842.78|36842.78|36842.78|36835.51|36835.51|0
1606210740000|2020-11-24 09:39:00|36835.51|36835.51|36829.57|36829.57|36835.51|36835.51|36828.23|36828.23|0
1606210750000|2020-11-24 09:39:10|36836.84|36836.84|36851.39|36851.39|36851.39|36851.39|36836.84|36836.84|0
1606210770000|2020-11-24 09:39:30|36865.94|36865.94|36858.67|36858.67|36865.94|36865.94|36858.67|36858.67|0
1606210780000|2020-11-24 09:39:40|36865.94|36865.94|36887.76|36887.76|36887.76|36887.76|36865.94|36865.94|0
1606210790000|2020-11-24 09:39:50|36873.21|36873.21|36880.49|36880.49|36880.49|36880.49|36873.21|36873.21|0
1606210800000|2020-11-24 09:40:00|36873.21|36873.21|36873.21|36873.21|36873.21|36873.21|36873.21|36873.21|0
1606210810000|2020-11-24 09:40:10|36865.94|36865.94|36865.94|36865.94|36865.94|36865.94|36865.94|36865.94|0
1606210820000|2020-11-24 09:40:20|36851.39|36851.39|36829.57|36829.57|36851.39|36851.39|36829.57|36829.57|0
1606210830000|2020-11-24 09:40:30|36836.84|36836.84|36851.39|36851.39|36851.39|36851.39|36836.84|36836.84|0
1606210840000|2020-11-24 09:40:40|36848.71|36848.71|36848.71|36848.71|36848.71|36848.71|36848.71|36848.71|0
1606210870000|2020-11-24 09:41:10|36841.44|36841.44|36841.44|36841.44|36841.44|36841.44|36841.44|36841.44|0
1606210880000|2020-11-24 09:41:20|36834.17|36834.17|36834.17|36834.17|36834.17|36834.17|36834.17|36834.17|0
1606210890000|2020-11-24 09:41:30|36841.44|36841.44|36850.05|36850.05|36850.05|36850.05|36841.44|36841.44|0
1606210910000|2020-11-24 09:41:50|36857.33|36857.33|36857.33|36857.33|36857.33|36857.33|36857.33|36857.33|0
1606210940000|2020-11-24 09:42:20|36864.6|36864.6|36857.33|36857.33|36864.6|36864.6|36857.33|36857.33|0
1606210950000|2020-11-24 09:42:30|36858.67|36858.67|36861.34|36861.34|36861.34|36861.34|36858.67|36858.67|0
1606210960000|2020-11-24 09:42:40|36860|36860|36871.29|36871.29|36871.29|36871.29|36860|36860|0
1606210970000|2020-11-24 09:42:50|36872.63|36872.63|36872.1|36872.1|36873.44|36873.44|36872.1|36872.1|0
1606210980000|2020-11-24 09:43:00|36886.65|36886.65|36893.92|36893.92|36893.92|36893.92|36886.65|36886.65|0
1606210990000|2020-11-24 09:43:10|36901.2|36901.2|36893.92|36893.92|36908.47|36908.47|36893.92|36893.92|0
1606211010000|2020-11-24 09:43:30|36879.38|36879.38|36872.1|36872.1|36879.38|36879.38|36872.1|36872.1|0
1606211030000|2020-11-24 09:43:50|36857.55|36857.55|36857.55|36857.55|36857.55|36857.55|36850.28|36850.28|0
1606211040000|2020-11-24 09:44:00|36864.83|36864.83|36864.83|36864.83|36864.83|36864.83|36864.83|36864.83|0
1606211060000|2020-11-24 09:44:20|36872.1|36872.1|36864.83|36864.83|36872.1|36872.1|36864.83|36864.83|0
1606211070000|2020-11-24 09:44:30|36863.49|36863.49|36863.49|36863.49|36863.49|36863.49|36863.49|36863.49|0
1606211080000|2020-11-24 09:44:40|36856.22|36856.22|36856.22|36856.22|36856.22|36856.22|36856.22|36856.22|0
1606211090000|2020-11-24 09:44:50|36857.55|36857.55|36857.55|36857.55|36857.55|36857.55|36857.55|36857.55|0
1606211120000|2020-11-24 09:45:20|36864.83|36864.83|36867.51|36867.51|36867.51|36867.51|36864.83|36864.83|0
1606211130000|2020-11-24 09:45:30|36874.78|36874.78|36874.78|36874.78|36874.78|36874.78|36874.78|36874.78|0
1606211160000|2020-11-24 09:46:00|36876.12|36876.12|36876.12|36876.12|36876.12|36876.12|36876.12|36876.12|0
1606211170000|2020-11-24 09:46:10|36874.78|36874.78|36874.78|36874.78|36874.78|36874.78|36874.78|36874.78|0
1606211180000|2020-11-24 09:46:20|36882.05|36882.05|36889.33|36889.33|36889.33|36889.33|36882.05|36882.05|0
1606211190000|2020-11-24 09:46:30|36890.67|36890.67|36900.62|36900.62|36900.62|36900.62|36886.07|36886.07|0
1606211200000|2020-11-24 09:46:40|36907.89|36907.89|36915.17|36915.17|36915.17|36915.17|36907.89|36907.89|0
1606211210000|2020-11-24 09:46:50|36913.83|36913.83|36913.83|36913.83|36913.83|36913.83|36913.83|36913.83|0
1606211220000|2020-11-24 09:47:00|36906.55|36906.55|36899.28|36899.28|36906.55|36906.55|36899.28|36899.28|0
1606211230000|2020-11-24 09:47:10|36884.73|36884.73|36877.46|36877.46|36884.73|36884.73|36877.46|36877.46|0
1606211240000|2020-11-24 09:47:20|36870.18|36870.18|36892|36892|36892|36892|36870.18|36870.18|0
1606211260000|2020-11-24 09:47:40|36884.73|36884.73|36884.73|36884.73|36884.73|36884.73|36877.46|36877.46|0
1606211270000|2020-11-24 09:47:50|36892|36892|36890.67|36890.67|36897.94|36897.94|36890.67|36890.67|0
1606211280000|2020-11-24 09:48:00|36897.94|36897.94|36890.67|36890.67|36897.94|36897.94|36883.39|36883.39|0
1606211310000|2020-11-24 09:48:30|36905.21|36905.21|36905.21|36905.21|36905.21|36905.21|36905.21|36905.21|0
1606211320000|2020-11-24 09:48:40|36912.49|36912.49|36919.76|36919.76|36919.76|36919.76|36912.49|36912.49|0
1606211330000|2020-11-24 09:48:50|36912.49|36912.49|36912.49|36912.49|36912.49|36912.49|36912.49|36912.49|0
1606211340000|2020-11-24 09:49:00|36911.15|36911.15|36903.88|36903.88|36911.15|36911.15|36903.88|36903.88|0
1606211350000|2020-11-24 09:49:10|36918.42|36918.42|36908.47|36908.47|36918.42|36918.42|36908.47|36908.47|0
1606211380000|2020-11-24 09:49:40|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|0
1606211390000|2020-11-24 09:49:50|36923.02|36923.02|36923.02|36923.02|36923.02|36923.02|36923.02|36923.02|0
1606211400000|2020-11-24 09:50:00|36924.36|36924.36|36924.36|36924.36|36924.36|36924.36|36924.36|36924.36|0
1606211410000|2020-11-24 09:50:10|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|0
1606211420000|2020-11-24 09:50:20|36915.75|36915.75|36908.47|36908.47|36915.75|36915.75|36908.47|36908.47|0
1606211440000|2020-11-24 09:50:40|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|0
1606211460000|2020-11-24 09:51:00|36923.02|36923.02|36923.02|36923.02|36923.02|36923.02|36923.02|36923.02|0
1606211520000|2020-11-24 09:52:00|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|36915.75|0
1606211530000|2020-11-24 09:52:10|36908.47|36908.47|36908.47|36908.47|36908.47|36908.47|36908.47|36908.47|0
1606211540000|2020-11-24 09:52:20|36901.2|36901.2|36901.2|36901.2|36901.2|36901.2|36901.2|36901.2|0
1606211550000|2020-11-24 09:52:30|36900.57|36900.57|36900.57|36900.57|36900.57|36900.57|36900.57|36900.57|0
1606211560000|2020-11-24 09:52:40|36901.91|36901.91|36901.91|36901.91|36901.91|36901.91|36901.91|36901.91|0
1606211600000|2020-11-24 09:53:20|36894.63|36894.63|36901.1|36901.1|36901.1|36901.1|36886.55|36886.55|0
1606211610000|2020-11-24 09:53:30|36915.65|36915.65|36911.63|36911.63|36915.65|36915.65|36911.63|36911.63|0
1606211640000|2020-11-24 09:54:00|36904.36|36904.36|36895.75|36895.75|36904.36|36904.36|36895.75|36895.75|0
1606211670000|2020-11-24 09:54:30|36894.41|36894.41|36894.41|36894.41|36894.41|36894.41|36894.41|36894.41|0
1606211700000|2020-11-24 09:55:00|36895.75|36895.75|36897.08|36897.08|36897.08|36897.08|36895.75|36895.75|0
1606211710000|2020-11-24 09:55:10|36904.36|36904.36|36904.36|36904.36|36904.36|36904.36|36904.36|36904.36|0
1606211730000|2020-11-24 09:55:30|36911.63|36911.63|36904.36|36904.36|36911.63|36911.63|36904.36|36904.36|0
1606211760000|2020-11-24 09:56:00|36889.81|36889.81|36889.81|36889.81|36889.81|36889.81|36889.81|36889.81|0
1606211790000|2020-11-24 09:56:30|36897.08|36897.08|36897.08|36897.08|36897.08|36897.08|36897.08|36897.08|0
1606211800000|2020-11-24 09:56:40|36896.28|36896.28|36896.28|36896.28|36896.28|36896.28|36896.28|36896.28|0
1606211810000|2020-11-24 09:56:50|36889|36889|36889|36889|36889|36889|36889|36889|0
1606211820000|2020-11-24 09:57:00|36867.18|36867.18|36881.73|36881.73|36881.73|36881.73|36867.18|36867.18|0
1606211830000|2020-11-24 09:57:10|36880.92|36880.92|36880.92|36880.92|36880.92|36880.92|36880.92|36880.92|0
1606211840000|2020-11-24 09:57:20|36873.65|36873.65|36873.65|36873.65|36873.65|36873.65|36873.65|36873.65|0
1606211850000|2020-11-24 09:57:30|36859.1|36859.1|36859.1|36859.1|36859.1|36859.1|36859.1|36859.1|0
1606211860000|2020-11-24 09:57:40|36859.91|36859.91|36867.18|36867.18|36867.18|36867.18|36859.91|36859.91|0
1606211870000|2020-11-24 09:57:50|36866.55|36866.55|36865.74|36865.74|36866.55|36866.55|36865.74|36865.74|0
1606211890000|2020-11-24 09:58:10|36864.93|36864.93|36864.93|36864.93|36864.93|36864.93|36864.93|36864.93|0
1606211910000|2020-11-24 09:58:30|36872.21|36872.21|36870.87|36870.87|36872.21|36872.21|36870.87|36870.87|0
1606211920000|2020-11-24 09:58:40|36872.21|36872.21|36872.21|36872.21|36872.21|36872.21|36872.21|36872.21|0
1606211940000|2020-11-24 09:59:00|36870.87|36870.87|36877.33|36877.33|36878.14|36878.14|36870.87|36870.87|0
1606211990000|2020-11-24 09:59:50|36870.06|36870.06|36868.72|36868.72|36870.06|36870.06|36868.72|36868.72|0
1606212000000|2020-11-24 10:00:00|36870.06|36870.06|36868.72|36868.72|36870.06|36870.06|36868.72|36868.72|0
1606212060000|2020-11-24 10:01:00|36871.4|36871.4|36871.4|36871.4|36871.4|36871.4|36871.4|36871.4|0
1606212080000|2020-11-24 10:01:20|36878.67|36878.67|36871.4|36871.4|36878.67|36878.67|36871.4|36871.4|0
1606212100000|2020-11-24 10:01:40|36864.13|36864.13|36849.58|36849.58|36864.13|36864.13|36849.58|36849.58|0
1606212170000|2020-11-24 10:02:50|36856.85|36856.85|36864.13|36864.13|36864.13|36864.13|36856.85|36856.85|0
1606212180000|2020-11-24 10:03:00|36871.4|36871.4|36872.74|36872.74|36872.74|36872.74|36871.4|36871.4|0
1606212230000|2020-11-24 10:03:50|36880.01|36880.01|36880.01|36880.01|36880.01|36880.01|36880.01|36880.01|0
1606212270000|2020-11-24 10:04:30|36887.29|36887.29|36894.56|36894.56|36894.56|36894.56|36887.29|36887.29|0
1606212280000|2020-11-24 10:04:40|36895.9|36895.9|36895.9|36895.9|36895.9|36895.9|36895.9|36895.9|0
1606212290000|2020-11-24 10:04:50|36903.17|36903.17|36903.17|36903.17|36903.17|36903.17|36903.17|36903.17|0
1606212300000|2020-11-24 10:05:00|36901.83|36901.83|36901.83|36901.83|36901.83|36901.83|36901.83|36901.83|0
1606212320000|2020-11-24 10:05:20|36909.11|36909.11|36909.11|36909.11|36909.11|36909.11|36909.11|36909.11|0
1606212340000|2020-11-24 10:05:40|36916.38|36916.38|36916.38|36916.38|36916.38|36916.38|36916.38|36916.38|0
1606212360000|2020-11-24 10:06:00|36923.66|36923.66|36923.66|36923.66|36923.66|36923.66|36923.66|36923.66|0
1606212370000|2020-11-24 10:06:10|36924.99|36924.99|36924.99|36924.99|36924.99|36924.99|36924.99|36924.99|0
1606212440000|2020-11-24 10:07:20|36932.27|36932.27|36938.2|36938.2|36938.2|36938.2|36930.93|36930.93|0
1606212450000|2020-11-24 10:07:30|36930.93|36930.93|36930.93|36930.93|36930.93|36930.93|36930.93|36930.93|0
1606212460000|2020-11-24 10:07:40|36938.2|36938.2|36930.93|36930.93|36938.2|36938.2|36930.93|36930.93|0
1606212470000|2020-11-24 10:07:50|36929.59|36929.59|36929.59|36929.59|36929.59|36929.59|36929.59|36929.59|0
1606212500000|2020-11-24 10:08:20|36928.25|36928.25|36928.25|36928.25|36928.25|36928.25|36928.25|36928.25|0
1606212520000|2020-11-24 10:08:40|36920.98|36920.98|36920.98|36920.98|36920.98|36920.98|36920.98|36920.98|0
1606212530000|2020-11-24 10:08:50|36922.32|36922.32|36929.59|36929.59|36929.59|36929.59|36922.32|36922.32|0
1606212550000|2020-11-24 10:09:10|36928.25|36928.25|36929.59|36929.59|36929.59|36929.59|36928.25|36928.25|0
1606212630000|2020-11-24 10:10:30|36944.14|36944.14|36944.14|36944.14|36944.14|36944.14|36944.14|36944.14|0
1606212640000|2020-11-24 10:10:40|36945.48|36945.48|36946.82|36946.82|36946.82|36946.82|36945.48|36945.48|0
1606212650000|2020-11-24 10:10:50|36954.09|36954.09|36954.09|36954.09|36954.09|36954.09|36954.09|36954.09|0
1606212670000|2020-11-24 10:11:10|36955.43|36955.43|36955.83|36955.83|36955.83|36955.83|36955.43|36955.43|0
1606212690000|2020-11-24 10:11:30|36963.11|36963.11|36970.38|36970.38|36970.38|36970.38|36963.11|36963.11|0
1606212710000|2020-11-24 10:11:50|36977.65|36977.65|36977.65|36977.65|36977.65|36977.65|36977.65|36977.65|0
1606212720000|2020-11-24 10:12:00|36984.93|36984.93|36996.22|36996.22|36996.22|36996.22|36984.93|36984.93|0
1606212740000|2020-11-24 10:12:20|37003.49|37003.49|36996.22|36996.22|37003.49|37003.49|36996.22|36996.22|0
1606212750000|2020-11-24 10:12:30|37003.49|37003.49|37003.49|37003.49|37003.49|37003.49|37003.49|37003.49|0
1606212760000|2020-11-24 10:12:40|37004.83|37004.83|37004.83|37004.83|37004.83|37004.83|37004.83|37004.83|0
1606212770000|2020-11-24 10:12:50|37012.1|37012.1|37019.38|37019.38|37019.38|37019.38|37012.1|37012.1|0
1606212780000|2020-11-24 10:13:00|37018.04|37018.04|37010.77|37010.77|37018.04|37018.04|37010.77|37010.77|0
1606212790000|2020-11-24 10:13:10|37018.04|37018.04|37018.04|37018.04|37018.04|37018.04|37018.04|37018.04|0
1606212800000|2020-11-24 10:13:20|37032.59|37032.59|37032.59|37032.59|37032.59|37032.59|37032.59|37032.59|0
1606212810000|2020-11-24 10:13:30|37033.93|37033.93|37025.31|37025.31|37033.93|37033.93|37025.31|37025.31|0
1606212820000|2020-11-24 10:13:40|37032.59|37032.59|37039.86|37039.86|37039.86|37039.86|37032.59|37032.59|0
1606212830000|2020-11-24 10:13:50|37032.59|37032.59|37032.59|37032.59|37032.59|37032.59|37032.59|37032.59|0
1606212850000|2020-11-24 10:14:10|37018.04|37018.04|37010.77|37010.77|37018.04|37018.04|37010.77|37010.77|0
1606212860000|2020-11-24 10:14:20|37009.43|37009.43|37009.43|37009.43|37009.43|37009.43|37009.43|37009.43|0
1606212880000|2020-11-24 10:14:40|37008.09|37008.09|37008.09|37008.09|37008.09|37008.09|37008.09|37008.09|0
1606212890000|2020-11-24 10:14:50|37000.81|37000.81|36978.99|36978.99|37000.81|37000.81|36978.99|36978.99|0
1606212900000|2020-11-24 10:15:00|36986.27|36986.27|36986.27|36986.27|36986.27|36986.27|36986.27|36986.27|0
1606212930000|2020-11-24 10:15:30|36993.54|36993.54|37008.09|37008.09|37008.09|37008.09|36993.54|36993.54|0
1606212940000|2020-11-24 10:15:40|37000.81|37000.81|37000.81|37000.81|37000.81|37000.81|37000.81|37000.81|0
1606212960000|2020-11-24 10:16:00|37008.09|37008.09|37006.75|37006.75|37015.36|37015.36|37006.75|37006.75|0
1606212990000|2020-11-24 10:16:30|36999.48|36999.48|36999.48|36999.48|36999.48|36999.48|36999.48|36999.48|0
1606213000000|2020-11-24 10:16:40|37006.75|37006.75|37006.75|37006.75|37006.75|37006.75|37006.75|37006.75|0
1606213010000|2020-11-24 10:16:50|37006.35|37006.35|37007.68|37007.68|37007.68|37007.68|37006.35|37006.35|0
1606213020000|2020-11-24 10:17:00|37000.41|37000.41|36993.14|36993.14|37000.41|37000.41|36993.14|36993.14|0
1606213040000|2020-11-24 10:17:20|37000.41|37000.41|36993.14|36993.14|37000.41|37000.41|36993.14|36993.14|0
1606213060000|2020-11-24 10:17:40|36994.47|36994.47|37001.75|37001.75|37001.75|37001.75|36994.47|36994.47|0
1606213070000|2020-11-24 10:17:50|36994.47|36994.47|36995.81|36995.81|36995.81|36995.81|36994.47|36994.47|0
1606213090000|2020-11-24 10:18:10|36997.15|36997.15|36995.81|36995.81|36997.15|36997.15|36995.81|36995.81|0
1606213100000|2020-11-24 10:18:20|37010.36|37010.36|37020.31|37020.31|37020.31|37020.31|37010.36|37010.36|0
1606213110000|2020-11-24 10:18:30|37027.59|37027.59|37028.92|37028.92|37028.92|37028.92|37027.59|37027.59|0
1606213120000|2020-11-24 10:18:40|37030.26|37030.26|37040.21|37040.21|37040.21|37040.21|37030.26|37030.26|0
1606213130000|2020-11-24 10:18:50|37038.88|37038.88|37044.81|37044.81|37044.81|37044.81|37037.54|37037.54|0
1606213160000|2020-11-24 10:19:20|37052.08|37052.08|37037.54|37037.54|37052.08|37052.08|37037.54|37037.54|0
1606213180000|2020-11-24 10:19:40|37044.81|37044.81|37054.76|37054.76|37054.76|37054.76|37044.81|37044.81|0
1606213190000|2020-11-24 10:19:50|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|0
1606213200000|2020-11-24 10:20:00|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|0
1606213210000|2020-11-24 10:20:10|37041.55|37041.55|37041.55|37041.55|37041.55|37041.55|37041.55|37041.55|0
1606213230000|2020-11-24 10:20:30|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|0
1606213240000|2020-11-24 10:20:40|37048.83|37048.83|37041.55|37041.55|37048.83|37048.83|37041.55|37041.55|0
1606213250000|2020-11-24 10:20:50|37034.28|37034.28|37048.83|37048.83|37048.83|37048.83|37034.28|37034.28|0
1606213260000|2020-11-24 10:21:00|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|37048.83|37048.83|0
1606213320000|2020-11-24 10:22:00|37063.37|37063.37|37063.37|37063.37|37063.37|37063.37|37063.37|37063.37|0
1606213330000|2020-11-24 10:22:10|37054.76|37054.76|37053.42|37053.42|37062.04|37062.04|37046.15|37046.15|0
1606213350000|2020-11-24 10:22:30|37053.02|37053.02|37045.75|37045.75|37053.02|37053.02|37045.75|37045.75|0
1606213360000|2020-11-24 10:22:40|37048.42|37048.42|37084.79|37084.79|37084.79|37084.79|37048.42|37048.42|0
1606213370000|2020-11-24 10:22:50|37077.52|37077.52|37070.24|37070.24|37077.52|37077.52|37070.24|37070.24|0
1606213380000|2020-11-24 10:23:00|37077.52|37077.52|37077.52|37077.52|37077.52|37077.52|37077.52|37077.52|0
1606213400000|2020-11-24 10:23:20|37070.24|37070.24|37055.7|37055.7|37070.24|37070.24|37055.7|37055.7|0
1606213410000|2020-11-24 10:23:30|37062.97|37062.97|37063.37|37063.37|37063.37|37063.37|37062.97|37062.97|0
1606213420000|2020-11-24 10:23:40|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|0
1606213430000|2020-11-24 10:23:50|37041.55|37041.55|37041.55|37041.55|37041.55|37041.55|37041.55|37041.55|0
1606213480000|2020-11-24 10:24:40|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|0
1606213490000|2020-11-24 10:24:50|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|37056.1|0
1606213520000|2020-11-24 10:25:20|37048.83|37048.83|37041.55|37041.55|37048.83|37048.83|37041.55|37041.55|0
1606213540000|2020-11-24 10:25:40|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|37048.83|0
1606213550000|2020-11-24 10:25:50|37056.1|37056.1|37063.37|37063.37|37063.37|37063.37|37056.1|37056.1|0
1606213560000|2020-11-24 10:26:00|37064.71|37064.71|37058.78|37058.78|37066.05|37066.05|37058.78|37058.78|0
1606213570000|2020-11-24 10:26:10|37066.05|37066.05|37066.05|37066.05|37066.05|37066.05|37066.05|37066.05|0
1606213580000|2020-11-24 10:26:20|37058.78|37058.78|37058.78|37058.78|37058.78|37058.78|37058.78|37058.78|0
1606213590000|2020-11-24 10:26:30|37051.5|37051.5|37051.5|37051.5|37051.5|37051.5|37051.5|37051.5|0
1606213610000|2020-11-24 10:26:50|37050.17|37050.17|37049.76|37049.76|37050.17|37050.17|37049.76|37049.76|0
1606213620000|2020-11-24 10:27:00|37042.49|37042.49|37035.21|37035.21|37042.49|37042.49|37035.21|37035.21|0
1606213630000|2020-11-24 10:27:10|37033.87|37033.87|37033.87|37033.87|37033.87|37033.87|37033.87|37033.87|0
1606213640000|2020-11-24 10:27:20|37019.33|37019.33|37019.33|37019.33|37019.33|37019.33|37019.33|37019.33|0
1606213650000|2020-11-24 10:27:30|37026.6|37026.6|37026.6|37026.6|37026.6|37026.6|37026.6|37026.6|0
1606213660000|2020-11-24 10:27:40|37029.28|37029.28|37029.28|37029.28|37036.55|37036.55|37029.28|37029.28|0
1606213670000|2020-11-24 10:27:50|37028.87|37028.87|37028.87|37028.87|37028.87|37028.87|37028.87|37028.87|0
1606213680000|2020-11-24 10:28:00|37036.15|37036.15|37036.15|37036.15|37036.15|37036.15|37036.15|37036.15|0
1606213690000|2020-11-24 10:28:10|37037.4|37037.4|37030.53|37030.53|37037.4|37037.4|37030.13|37030.13|0
1606213700000|2020-11-24 10:28:20|37031.34|37031.34|37031.34|37031.34|37031.34|37031.34|37031.34|37031.34|0
1606213710000|2020-11-24 10:28:30|37024.07|37024.07|37021.39|37021.39|37024.07|37024.07|37021.39|37021.39|0
1606213720000|2020-11-24 10:28:40|37022.73|37022.73|37022.73|37022.73|37022.73|37022.73|37022.73|37022.73|0
1606213770000|2020-11-24 10:29:30|37030|37030|37037.28|37037.28|37037.28|37037.28|37030|37030|0
1606213790000|2020-11-24 10:29:50|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|0
1606213800000|2020-11-24 10:30:00|37031.34|37031.34|37031.34|37031.34|37031.34|37031.34|37031.34|37031.34|0
1606213820000|2020-11-24 10:30:20|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|0
1606213840000|2020-11-24 10:30:40|37045.89|37045.89|37045.89|37045.89|37045.89|37045.89|37045.89|37045.89|0
1606213870000|2020-11-24 10:31:10|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|37038.62|0
1606213880000|2020-11-24 10:31:20|37039.96|37039.96|37039.96|37039.96|37039.96|37039.96|37039.96|37039.96|0
1606213890000|2020-11-24 10:31:30|37032.68|37032.68|37032.68|37032.68|37032.68|37032.68|37032.68|37032.68|0
1606213900000|2020-11-24 10:31:40|37025.41|37025.41|37024.6|37024.6|37025.41|37025.41|37024.6|37024.6|0
1606213920000|2020-11-24 10:32:00|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|0
1606213950000|2020-11-24 10:32:30|37033.21|37033.21|37037.23|37037.23|37037.23|37037.23|37033.21|37033.21|0
1606213970000|2020-11-24 10:32:50|37035.89|37035.89|37035.89|37035.89|37035.89|37035.89|37035.89|37035.89|0
1606213980000|2020-11-24 10:33:00|37028.62|37028.62|37028.62|37028.62|37028.62|37028.62|37028.62|37028.62|0
1606214000000|2020-11-24 10:33:20|37021.34|37021.34|37020|37020|37021.34|37021.34|37020|37020|0
1606214010000|2020-11-24 10:33:30|37018.66|37018.66|37002.78|37002.78|37018.66|37018.66|37002.78|37002.78|0
1606214020000|2020-11-24 10:33:40|37004.12|37004.12|37011.39|37011.39|37011.39|37011.39|37004.12|37004.12|0
1606214040000|2020-11-24 10:34:00|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|0
1606214050000|2020-11-24 10:34:10|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|0
1606214080000|2020-11-24 10:34:40|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|0
1606214140000|2020-11-24 10:35:40|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|37025.94|0
1606214170000|2020-11-24 10:36:10|37025.31|37025.31|37017.41|37017.41|37025.31|37025.31|37017.41|37017.41|0
1606214180000|2020-11-24 10:36:20|37020.08|37020.08|37020.08|37020.08|37020.08|37020.08|37020.08|37020.08|0
1606214190000|2020-11-24 10:36:30|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|0
1606214210000|2020-11-24 10:36:50|37014.15|37014.15|37014.15|37014.15|37014.15|37014.15|37014.15|37014.15|0
1606214260000|2020-11-24 10:37:40|37021.42|37021.42|37014.15|37014.15|37021.42|37021.42|37014.15|37014.15|0
1606214280000|2020-11-24 10:38:00|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|0
1606214290000|2020-11-24 10:38:10|37024.1|37024.1|37024.1|37024.1|37024.1|37024.1|37024.1|37024.1|0
1606214310000|2020-11-24 10:38:30|37022.76|37022.76|37021.42|37021.42|37022.76|37022.76|37021.42|37021.42|0
1606214330000|2020-11-24 10:38:50|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|0
1606214340000|2020-11-24 10:39:00|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|37021.42|0
1606214350000|2020-11-24 10:39:10|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|37028.7|0
1606214360000|2020-11-24 10:39:20|37027.36|37027.36|37027.36|37027.36|37027.36|37027.36|37027.36|37027.36|0
1606214380000|2020-11-24 10:39:40|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|0
1606214390000|2020-11-24 10:39:50|37033.29|37033.29|37033.29|37033.29|37040.57|37040.57|37033.29|37033.29|0
1606214400000|2020-11-24 10:40:00|37040.57|37040.57|37040.57|37040.57|37040.57|37040.57|37040.57|37040.57|0
1606214420000|2020-11-24 10:40:20|37033.29|37033.29|37033.29|37033.29|37033.29|37033.29|37033.29|37033.29|0
1606214430000|2020-11-24 10:40:30|37034.63|37034.63|37027.36|37027.36|37034.63|37034.63|37027.36|37027.36|0
1606214460000|2020-11-24 10:41:00|37034.63|37034.63|37034.63|37034.63|37034.63|37034.63|37034.63|37034.63|0
1606214490000|2020-11-24 10:41:30|37020.08|37020.08|37020.08|37020.08|37020.08|37020.08|37020.08|37020.08|0
1606214500000|2020-11-24 10:41:40|37012.81|37012.81|36998.26|36998.26|37012.81|37012.81|36998.26|36998.26|0
1606214510000|2020-11-24 10:41:50|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|0
1606214520000|2020-11-24 10:42:00|37004.2|37004.2|37004.2|37004.2|37004.2|37004.2|37004.2|37004.2|0
1606214530000|2020-11-24 10:42:10|37002.86|37002.86|36995.59|36995.59|37002.86|37002.86|36995.59|36995.59|0
1606214540000|2020-11-24 10:42:20|36988.31|36988.31|36988.31|36988.31|36988.31|36988.31|36988.31|36988.31|0
1606214550000|2020-11-24 10:42:30|36986.97|36986.97|36986.97|36986.97|36986.97|36986.97|36986.97|36986.97|0
1606214570000|2020-11-24 10:42:50|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|0
1606214580000|2020-11-24 10:43:00|36981.54|36981.54|36981.54|36981.54|36981.54|36981.54|36981.54|36981.54|0
1606214590000|2020-11-24 10:43:10|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|0
1606214600000|2020-11-24 10:43:20|36986.14|36986.14|36984.8|36984.8|36986.14|36986.14|36984.8|36984.8|0
1606214610000|2020-11-24 10:43:30|36984.39|36984.39|36984.39|36984.39|36985.73|36985.73|36984.39|36984.39|0
1606214620000|2020-11-24 10:43:40|36988.41|36988.41|36987.07|36987.07|36988.41|36988.41|36984.39|36984.39|0
1606214650000|2020-11-24 10:44:10|36979.8|36979.8|36979.8|36979.8|36979.8|36979.8|36979.8|36979.8|0
1606214660000|2020-11-24 10:44:20|36972.52|36972.52|36965.25|36965.25|36972.52|36972.52|36965.25|36965.25|0
1606214670000|2020-11-24 10:44:30|36964.44|36964.44|36957.17|36957.17|36964.44|36964.44|36957.17|36957.17|0
1606214720000|2020-11-24 10:45:20|36956.54|36956.54|36949.27|36949.27|36956.54|36956.54|36949.27|36949.27|0
1606214740000|2020-11-24 10:45:40|36941.99|36941.99|36934.72|36934.72|36941.99|36941.99|36934.72|36934.72|0
1606214770000|2020-11-24 10:46:10|36935.12|36935.12|36935.12|36935.12|36935.12|36935.12|36935.12|36935.12|0
1606214800000|2020-11-24 10:46:40|36936.46|36936.46|36951.01|36951.01|36951.01|36951.01|36936.46|36936.46|0
1606214810000|2020-11-24 10:46:50|36958.28|36958.28|36949.67|36949.67|36958.28|36958.28|36949.67|36949.67|0
1606214850000|2020-11-24 10:47:30|36942.4|36942.4|36942.4|36942.4|36949.67|36949.67|36942.4|36942.4|0
1606214900000|2020-11-24 10:48:20|36935.12|36935.12|36935.12|36935.12|36935.12|36935.12|36935.12|36935.12|0
1606214910000|2020-11-24 10:48:30|36920.57|36920.57|36920.57|36920.57|36920.57|36920.57|36920.57|36920.57|0
1606214920000|2020-11-24 10:48:40|36921.91|36921.91|36914.64|36914.64|36921.91|36921.91|36914.64|36914.64|0
1606214940000|2020-11-24 10:49:00|36907.37|36907.37|36914.64|36914.64|36914.64|36914.64|36907.37|36907.37|0
1606214950000|2020-11-24 10:49:10|36921.91|36921.91|36921.91|36921.91|36921.91|36921.91|36921.91|36921.91|0
1606214960000|2020-11-24 10:49:20|36930.53|36930.53|36939.14|36939.14|36939.14|36939.14|36930.53|36930.53|0
1606214970000|2020-11-24 10:49:30|36946.41|36946.41|36946.41|36946.41|36946.41|36946.41|36946.41|36946.41|0
1606215000000|2020-11-24 10:50:00|36953.69|36953.69|36953.69|36953.69|36953.69|36953.69|36953.69|36953.69|0
1606215020000|2020-11-24 10:50:20|36939.14|36939.14|36946.41|36946.41|36946.41|36946.41|36939.14|36939.14|0
1606215040000|2020-11-24 10:50:40|36939.14|36939.14|36955.02|36955.02|36955.02|36955.02|36939.14|36939.14|0
1606215050000|2020-11-24 10:50:50|36953.69|36953.69|36953.69|36953.69|36953.69|36953.69|36953.69|36953.69|0
1606215080000|2020-11-24 10:51:20|36960.96|36960.96|36960.96|36960.96|36960.96|36960.96|36960.96|36960.96|0
1606215120000|2020-11-24 10:52:00|36953.69|36953.69|36952.35|36952.35|36953.69|36953.69|36952.35|36952.35|0
1606215140000|2020-11-24 10:52:20|36959.62|36959.62|36959.62|36959.62|36959.62|36959.62|36959.62|36959.62|0
1606215150000|2020-11-24 10:52:30|36966.89|36966.89|36966.89|36966.89|36966.89|36966.89|36966.89|36966.89|0
1606215170000|2020-11-24 10:52:50|36966.49|36966.49|36973.76|36973.76|36973.76|36973.76|36966.49|36966.49|0
1606215210000|2020-11-24 10:53:30|36981.04|36981.04|36988.31|36988.31|36988.31|36988.31|36981.04|36981.04|0
1606215230000|2020-11-24 10:53:50|36995.59|36995.59|36995.59|36995.59|36995.59|36995.59|36995.59|36995.59|0
1606215270000|2020-11-24 10:54:30|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|0
1606215290000|2020-11-24 10:54:50|37004.2|37004.2|37011.47|37011.47|37011.47|37011.47|37004.2|37004.2|0
1606215310000|2020-11-24 10:55:10|37004.2|37004.2|37004.2|37004.2|37004.2|37004.2|37004.2|37004.2|0
1606215320000|2020-11-24 10:55:20|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|36996.92|0
1606215330000|2020-11-24 10:55:30|36989.65|36989.65|36989.65|36989.65|36989.65|36989.65|36982.38|36982.38|0
1606215340000|2020-11-24 10:55:40|36988.31|36988.31|36981.04|36981.04|36988.31|36988.31|36981.04|36981.04|0
1606215350000|2020-11-24 10:55:50|36979.7|36979.7|36979.7|36979.7|36979.7|36979.7|36979.7|36979.7|0
1606215360000|2020-11-24 10:56:00|36986.97|36986.97|36986.97|36986.97|36986.97|36986.97|36986.97|36986.97|0
1606215370000|2020-11-24 10:56:10|36994.25|36994.25|37001.12|37001.12|37002.33|37002.33|36994.25|36994.25|0
1606215380000|2020-11-24 10:56:20|36993.84|36993.84|36993.84|36993.84|36993.84|36993.84|36993.84|36993.84|0
1606215430000|2020-11-24 10:57:10|37001.12|37001.12|37001.12|37001.12|37001.12|37001.12|36993.84|36993.84|0
1606215440000|2020-11-24 10:57:20|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|0
1606215460000|2020-11-24 10:57:40|37015.66|37015.66|37015.66|37015.66|37015.66|37015.66|37015.66|37015.66|0
1606215470000|2020-11-24 10:57:50|37008.39|37008.39|37009.73|37009.73|37009.73|37009.73|37008.39|37008.39|0
1606215480000|2020-11-24 10:58:00|37017|37017|37017|37017|37017|37017|37017|37017|0
1606215490000|2020-11-24 10:58:10|37009.73|37009.73|37007.05|37007.05|37009.73|37009.73|37007.05|37007.05|0
1606215510000|2020-11-24 10:58:30|37005.71|37005.71|37005.71|37005.71|37005.71|37005.71|37005.71|37005.71|0
1606215520000|2020-11-24 10:58:40|37012.99|37012.99|37012.99|37012.99|37012.99|37012.99|37012.99|37012.99|0
1606215570000|2020-11-24 10:59:30|37020.26|37020.26|37020.26|37020.26|37020.26|37020.26|37020.26|37020.26|0
1606215580000|2020-11-24 10:59:40|37012.99|37012.99|37012.99|37012.99|37012.99|37012.99|37005.71|37005.71|0
1606215590000|2020-11-24 10:59:50|37005.71|37005.71|37004.37|37004.37|37005.71|37005.71|37004.37|37004.37|0
1606215600000|2020-11-24 11:00:00|36997.1|36997.1|36982.55|36982.55|36997.1|36997.1|36982.55|36982.55|0
1606215610000|2020-11-24 11:00:10|36989.83|36989.83|36985.23|36985.23|36992.5|36992.5|36985.23|36985.23|0
1606215620000|2020-11-24 11:00:20|36987.48|36987.48|36987.48|36987.48|36987.48|36987.48|36987.48|36987.48|0
1606215640000|2020-11-24 11:00:40|36988.81|36988.81|36996.09|36996.09|36996.09|36996.09|36988.81|36988.81|0
1606215650000|2020-11-24 11:00:50|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|36988.81|0
1606215660000|2020-11-24 11:01:00|36996.09|36996.09|37003.36|37003.36|37003.36|37003.36|36996.09|36996.09|0
1606215700000|2020-11-24 11:01:40|37004.17|37004.17|37004.17|37004.17|37004.17|37004.17|37004.17|37004.17|0
1606215720000|2020-11-24 11:02:00|37018.72|37018.72|37018.72|37018.72|37018.72|37018.72|37018.72|37018.72|0
1606215730000|2020-11-24 11:02:10|37019.35|37019.35|37019.35|37019.35|37019.35|37019.35|37019.35|37019.35|0
1606215740000|2020-11-24 11:02:20|37026.62|37026.62|37026.62|37026.62|37026.62|37026.62|37026.62|37026.62|0
1606215750000|2020-11-24 11:02:30|37028.24|37028.24|37028.24|37028.24|37028.24|37028.24|37028.24|37028.24|0
1606215760000|2020-11-24 11:02:40|37035.51|37035.51|37035.51|37035.51|37035.51|37035.51|37035.51|37035.51|0
1606215780000|2020-11-24 11:03:00|37042.79|37042.79|37041.45|37041.45|37042.79|37042.79|37041.45|37041.45|0
1606215790000|2020-11-24 11:03:10|37034.17|37034.17|37034.17|37034.17|37034.17|37034.17|37034.17|37034.17|0
1606215820000|2020-11-24 11:03:40|37041.45|37041.45|37034.17|37034.17|37041.45|37041.45|37034.17|37034.17|0
1606215830000|2020-11-24 11:03:50|37026.9|37026.9|37026.9|37026.9|37026.9|37026.9|37026.9|37026.9|0
1606215840000|2020-11-24 11:04:00|37034.17|37034.17|37034.17|37034.17|37034.17|37034.17|37034.17|37034.17|0
1606215870000|2020-11-24 11:04:30|37026.9|37026.9|37028.24|37028.24|37028.24|37028.24|37026.9|37026.9|0
1606215880000|2020-11-24 11:04:40|37035.51|37035.51|37035.51|37035.51|37035.51|37035.51|37035.51|37035.51|0
1606215910000|2020-11-24 11:05:10|37042.79|37042.79|37042.79|37042.79|37042.79|37042.79|37042.79|37042.79|0
1606215920000|2020-11-24 11:05:20|37050.06|37050.06|37057.33|37057.33|37057.33|37057.33|37050.06|37050.06|0
1606215930000|2020-11-24 11:05:30|37050.06|37050.06|37048.72|37048.72|37050.06|37050.06|37048.72|37048.72|0
1606215950000|2020-11-24 11:05:50|37056|37056|37056|37056|37056|37056|37056|37056|0
1606215980000|2020-11-24 11:06:20|37048.72|37048.72|37035.51|37035.51|37048.72|37048.72|37034.17|37034.17|0
1606215990000|2020-11-24 11:06:30|37050.06|37050.06|37052.74|37052.74|37052.74|37052.74|37050.06|37050.06|0
1606216000000|2020-11-24 11:06:40|37054.08|37054.08|37054.08|37054.08|37054.08|37054.08|37054.08|37054.08|0
1606216010000|2020-11-24 11:06:50|37061.35|37061.35|37061.35|37061.35|37061.35|37061.35|37061.35|37061.35|0
1606216030000|2020-11-24 11:07:10|37068.62|37068.62|37068.62|37068.62|37068.62|37068.62|37068.62|37068.62|0
1606216040000|2020-11-24 11:07:20|37061.35|37061.35|37061.35|37061.35|37061.35|37061.35|37061.35|37061.35|0
1606216050000|2020-11-24 11:07:30|37061.98|37061.98|37070.59|37070.59|37070.59|37070.59|37061.98|37061.98|0
1606216060000|2020-11-24 11:07:40|37069.25|37069.25|37067.91|37067.91|37069.25|37069.25|37067.91|37067.91|0
1606216070000|2020-11-24 11:07:50|37060.64|37060.64|37067.91|37067.91|37067.91|37067.91|37060.64|37060.64|0
1606216080000|2020-11-24 11:08:00|37075.19|37075.19|37075.19|37075.19|37075.19|37075.19|37075.19|37075.19|0
1606216100000|2020-11-24 11:08:20|37073.85|37073.85|37066.57|37066.57|37073.85|37073.85|37066.57|37066.57|0
1606216110000|2020-11-24 11:08:30|37073.85|37073.85|37075.19|37075.19|37075.19|37075.19|37073.85|37073.85|0
1606216130000|2020-11-24 11:08:50|37075.82|37075.82|37076.44|37076.44|37076.44|37076.44|37075.82|37075.82|0
1606216140000|2020-11-24 11:09:00|37069.17|37069.17|37069.17|37069.17|37069.17|37069.17|37069.17|37069.17|0
1606216150000|2020-11-24 11:09:10|37076.44|37076.44|37076.44|37076.44|37076.44|37076.44|37076.44|37076.44|0
1606216210000|2020-11-24 11:10:10|37083.72|37083.72|37083.72|37083.72|37083.72|37083.72|37083.72|37083.72|0
1606216220000|2020-11-24 11:10:20|37090.99|37090.99|37098.26|37098.26|37098.26|37098.26|37090.99|37090.99|0
1606216240000|2020-11-24 11:10:40|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|0
1606216250000|2020-11-24 11:10:50|37098.26|37098.26|37098.26|37098.26|37098.26|37098.26|37098.26|37098.26|0
1606216260000|2020-11-24 11:11:00|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|0
1606216270000|2020-11-24 11:11:10|37098.26|37098.26|37112.81|37112.81|37112.81|37112.81|37098.26|37098.26|0
1606216280000|2020-11-24 11:11:20|37120.09|37120.09|37120.09|37120.09|37120.09|37120.09|37120.09|37120.09|0
1606216290000|2020-11-24 11:11:30|37112.81|37112.81|37112.81|37112.81|37120.09|37120.09|37112.81|37112.81|0
1606216310000|2020-11-24 11:11:50|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|37105.54|0
1606216330000|2020-11-24 11:12:10|37104.91|37104.91|37104.91|37104.91|37104.91|37104.91|37104.91|37104.91|0
1606216340000|2020-11-24 11:12:20|37097.64|37097.64|37097.64|37097.64|37097.64|37097.64|37097.64|37097.64|0
1606216350000|2020-11-24 11:12:30|37090.36|37090.36|37090.36|37090.36|37090.36|37090.36|37090.36|37090.36|0
1606216380000|2020-11-24 11:13:00|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|0
1606216390000|2020-11-24 11:13:10|37090.36|37090.36|37083.09|37083.09|37090.36|37090.36|37083.09|37083.09|0
1606216400000|2020-11-24 11:13:20|37075.82|37075.82|37075.82|37075.82|37075.82|37075.82|37075.82|37075.82|0
1606216420000|2020-11-24 11:13:40|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|0
1606216430000|2020-11-24 11:13:50|37090.36|37090.36|37090.36|37090.36|37090.36|37090.36|37090.36|37090.36|0
1606216440000|2020-11-24 11:14:00|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|0
1606216450000|2020-11-24 11:14:10|37075.82|37075.82|37075.82|37075.82|37075.82|37075.82|37068.54|37068.54|0
1606216460000|2020-11-24 11:14:20|37068.54|37068.54|37068.54|37068.54|37068.54|37068.54|37068.54|37068.54|0
1606216470000|2020-11-24 11:14:30|37075.82|37075.82|37075.82|37075.82|37075.82|37075.82|37075.82|37075.82|0
1606216480000|2020-11-24 11:14:40|37075.41|37075.41|37082.68|37082.68|37082.68|37082.68|37075.41|37075.41|0
1606216510000|2020-11-24 11:15:10|37075.41|37075.41|37075.41|37075.41|37075.41|37075.41|37075.41|37075.41|0
1606216540000|2020-11-24 11:15:40|37082.68|37082.68|37082.68|37082.68|37082.68|37082.68|37082.68|37082.68|0
1606216550000|2020-11-24 11:15:50|37089.96|37089.96|37082.68|37082.68|37089.96|37089.96|37082.68|37082.68|0
1606216570000|2020-11-24 11:16:10|37082.28|37082.28|37082.28|37082.28|37082.28|37082.28|37082.28|37082.28|0
1606216580000|2020-11-24 11:16:20|37075.01|37075.01|37075.01|37075.01|37075.01|37075.01|37075.01|37075.01|0
1606216610000|2020-11-24 11:16:50|37067.73|37067.73|37067.73|37067.73|37067.73|37067.73|37067.73|37067.73|0
1606216620000|2020-11-24 11:17:00|37060.46|37060.46|37060.46|37060.46|37060.46|37060.46|37060.46|37060.46|0
1606216630000|2020-11-24 11:17:10|37053.18|37053.18|37053.18|37053.18|37053.18|37053.18|37053.18|37053.18|0
1606216650000|2020-11-24 11:17:30|37067.73|37067.73|37067.73|37067.73|37067.73|37067.73|37067.73|37067.73|0
1606216700000|2020-11-24 11:18:20|37060.46|37060.46|37060.46|37060.46|37060.46|37060.46|37060.46|37060.46|0
1606216780000|2020-11-24 11:19:40|37066.39|37066.39|37066.39|37066.39|37066.39|37066.39|37066.39|37066.39|0
1606216900000|2020-11-24 11:21:40|37073.67|37073.67|37066.39|37066.39|37073.67|37073.67|37066.39|37066.39|0
1606216910000|2020-11-24 11:21:50|37067.2|37067.2|37067.2|37067.2|37067.2|37067.2|37067.2|37067.2|0
1606216930000|2020-11-24 11:22:10|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|0
1606216960000|2020-11-24 11:22:40|37081.75|37081.75|37081.75|37081.75|37081.75|37081.75|37081.75|37081.75|0
1606216990000|2020-11-24 11:23:10|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|0
1606217000000|2020-11-24 11:23:20|37067.2|37067.2|37067.2|37067.2|37074.48|37074.48|37067.2|37067.2|0
1606217030000|2020-11-24 11:23:50|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|37074.48|0
1606217120000|2020-11-24 11:25:20|37073.14|37073.14|37073.14|37073.14|37073.14|37073.14|37073.14|37073.14|0
1606217150000|2020-11-24 11:25:50|37071.8|37071.8|37071.8|37071.8|37071.8|37071.8|37071.8|37071.8|0
1606217160000|2020-11-24 11:26:00|37079.07|37079.07|37079.07|37079.07|37079.07|37079.07|37079.07|37079.07|0
1606217170000|2020-11-24 11:26:10|37071.8|37071.8|37073.14|37073.14|37073.14|37073.14|37071.8|37071.8|0
1606217180000|2020-11-24 11:26:20|37080.41|37080.41|37080.41|37080.41|37080.41|37080.41|37080.41|37080.41|0
1606217200000|2020-11-24 11:26:40|37079.78|37079.78|37079.78|37079.78|37079.78|37079.78|37079.78|37079.78|0
1606217240000|2020-11-24 11:27:20|37072.51|37072.51|37072.51|37072.51|37072.51|37072.51|37072.51|37072.51|0
1606217250000|2020-11-24 11:27:30|37071.17|37071.17|37063.9|37063.9|37071.17|37071.17|37063.9|37063.9|0
1606217260000|2020-11-24 11:27:40|37056.62|37056.62|37056.62|37056.62|37056.62|37056.62|37056.62|37056.62|0
1606217300000|2020-11-24 11:28:20|37063.9|37063.9|37063.9|37063.9|37063.9|37063.9|37063.9|37063.9|0
1606217340000|2020-11-24 11:29:00|37056.62|37056.62|37056.62|37056.62|37056.62|37056.62|37056.62|37056.62|0
1606217370000|2020-11-24 11:29:30|37049.35|37049.35|37042.08|37042.08|37049.35|37049.35|37042.08|37042.08|0
1606217380000|2020-11-24 11:29:40|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|0
1606217400000|2020-11-24 11:30:00|37052.03|37052.03|37052.03|37052.03|37052.03|37052.03|37052.03|37052.03|0
1606217460000|2020-11-24 11:31:00|37044.75|37044.75|37037.48|37037.48|37044.75|37044.75|37037.48|37037.48|0
1606217490000|2020-11-24 11:31:30|37030.21|37030.21|37030.21|37030.21|37030.21|37030.21|37030.21|37030.21|0
1606217510000|2020-11-24 11:31:50|37022.93|37022.93|37030.21|37030.21|37030.21|37030.21|37022.93|37022.93|0
1606217520000|2020-11-24 11:32:00|37022.93|37022.93|37037.48|37037.48|37037.48|37037.48|37022.93|37022.93|0
1606217540000|2020-11-24 11:32:20|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|37044.75|0
1606217560000|2020-11-24 11:32:40|37052.03|37052.03|37052.03|37052.03|37052.03|37052.03|37052.03|37052.03|0
1606217580000|2020-11-24 11:33:00|37053.37|37053.37|37052.15|37052.15|37053.37|37053.37|37052.15|37052.15|0
1606217590000|2020-11-24 11:33:10|37059.43|37059.43|37059.43|37059.43|37059.43|37059.43|37059.43|37059.43|0
1606217600000|2020-11-24 11:33:20|37052.15|37052.15|37052.15|37052.15|37052.15|37052.15|37052.15|37052.15|0
1606217610000|2020-11-24 11:33:30|37044.88|37044.88|37023.06|37023.06|37044.88|37044.88|37023.06|37023.06|0
1606217630000|2020-11-24 11:33:50|37021.72|37021.72|37042.2|37042.2|37042.2|37042.2|37021.72|37021.72|0
1606217640000|2020-11-24 11:34:00|37048.89|37048.89|37048.89|37048.89|37048.89|37048.89|37048.89|37048.89|0
1606217650000|2020-11-24 11:34:10|37056.17|37056.17|37056.17|37056.17|37056.17|37056.17|37056.17|37056.17|0
1606217660000|2020-11-24 11:34:20|37054.83|37054.83|37057.51|37057.51|37064.2|37064.2|37054.83|37054.83|0
1606217670000|2020-11-24 11:34:30|37061.52|37061.52|37060.18|37060.18|37061.52|37061.52|37060.18|37060.18|0
1606217680000|2020-11-24 11:34:40|37057.51|37057.51|37063.44|37063.44|37063.44|37063.44|37056.17|37056.17|0
1606217700000|2020-11-24 11:35:00|37070.72|37070.72|37086.6|37086.6|37086.6|37086.6|37070.72|37070.72|0
1606217710000|2020-11-24 11:35:10|37087.94|37087.94|37080.67|37080.67|37087.94|37087.94|37080.67|37080.67|0
1606217720000|2020-11-24 11:35:20|37087.94|37087.94|37087.94|37087.94|37087.94|37087.94|37087.94|37087.94|0
1606217730000|2020-11-24 11:35:30|37090.62|37090.62|37090.62|37090.62|37090.62|37090.62|37090.62|37090.62|0
1606217740000|2020-11-24 11:35:40|37083.34|37083.34|37083.34|37083.34|37083.34|37083.34|37083.34|37083.34|0
1606217750000|2020-11-24 11:35:50|37076.07|37076.07|37076.07|37076.07|37076.07|37076.07|37076.07|37076.07|0
1606217760000|2020-11-24 11:36:00|37083.34|37083.34|37082.01|37082.01|37083.34|37083.34|37082.01|37082.01|0
1606217780000|2020-11-24 11:36:20|37083.34|37083.34|37083.34|37083.34|37083.34|37083.34|37083.34|37083.34|0
1606217790000|2020-11-24 11:36:30|37090.62|37090.62|37090.62|37090.62|37090.62|37090.62|37090.62|37090.62|0
1606217800000|2020-11-24 11:36:40|37097.89|37097.89|37126.99|37126.99|37126.99|37126.99|37097.89|37097.89|0
1606217810000|2020-11-24 11:36:50|37119.71|37119.71|37126.99|37126.99|37126.99|37126.99|37119.71|37119.71|0
1606217820000|2020-11-24 11:37:00|37119.71|37119.71|37112.44|37112.44|37119.71|37119.71|37112.44|37112.44|0
1606217840000|2020-11-24 11:37:20|37113.78|37113.78|37112.44|37112.44|37113.78|37113.78|37112.44|37112.44|0
1606217850000|2020-11-24 11:37:30|37115.12|37115.12|37115.12|37115.12|37115.12|37115.12|37115.12|37115.12|0
1606217870000|2020-11-24 11:37:50|37116.73|37116.73|37120.75|37120.75|37120.75|37120.75|37116.73|37116.73|0
1606217880000|2020-11-24 11:38:00|37142.57|37142.57|37125.35|37125.35|37142.57|37142.57|37125.35|37125.35|0
1606217910000|2020-11-24 11:38:30|37118.07|37118.07|37125.35|37125.35|37125.35|37125.35|37118.07|37118.07|0
1606217950000|2020-11-24 11:39:10|37118.07|37118.07|37118.07|37118.07|37118.07|37118.07|37118.07|37118.07|0
1606217960000|2020-11-24 11:39:20|37119.29|37119.29|37112.01|37112.01|37119.29|37119.29|37112.01|37112.01|0
1606217970000|2020-11-24 11:39:30|37119.29|37119.29|37112.01|37112.01|37119.29|37119.29|37104.74|37104.74|0
1606217980000|2020-11-24 11:39:40|37113.35|37113.35|37114.69|37114.69|37114.69|37114.69|37113.35|37113.35|0
1606217990000|2020-11-24 11:39:50|37116.03|37116.03|37116.03|37116.03|37116.03|37116.03|37116.03|37116.03|0
1606218010000|2020-11-24 11:40:10|37123.3|37123.3|37123.3|37123.3|37123.3|37123.3|37123.3|37123.3|0
1606218030000|2020-11-24 11:40:30|37121.96|37121.96|37114.69|37114.69|37121.96|37121.96|37114.69|37114.69|0
1606218050000|2020-11-24 11:40:50|37121.96|37121.96|37121.96|37121.96|37121.96|37121.96|37121.96|37121.96|0
1606218060000|2020-11-24 11:41:00|37114.69|37114.69|37107.42|37107.42|37114.69|37114.69|37107.42|37107.42|0
1606218090000|2020-11-24 11:41:30|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|0
1606218110000|2020-11-24 11:41:50|37098.8|37098.8|37098.8|37098.8|37098.8|37098.8|37098.8|37098.8|0
1606218120000|2020-11-24 11:42:00|37100.14|37100.14|37092.87|37092.87|37100.14|37100.14|37092.87|37092.87|0
1606218140000|2020-11-24 11:42:20|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|0
1606218150000|2020-11-24 11:42:30|37092.87|37092.87|37092.87|37092.87|37092.87|37092.87|37092.87|37092.87|0
1606218170000|2020-11-24 11:42:50|37098.22|37098.22|37095.55|37095.55|37098.22|37098.22|37095.55|37095.55|0
1606218210000|2020-11-24 11:43:30|37092.87|37092.87|37092.87|37092.87|37092.87|37092.87|37092.87|37092.87|0
1606218270000|2020-11-24 11:44:30|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|37100.14|0
1606218280000|2020-11-24 11:44:40|37098.93|37098.93|37102.01|37102.01|37102.01|37102.01|37098.93|37098.93|0
1606218320000|2020-11-24 11:45:20|37094.74|37094.74|37102.01|37102.01|37102.01|37102.01|37094.74|37094.74|0
1606218350000|2020-11-24 11:45:50|37094.74|37094.74|37094.74|37094.74|37094.74|37094.74|37094.74|37094.74|0
1606218360000|2020-11-24 11:46:00|37087.46|37087.46|37094.74|37094.74|37094.74|37094.74|37087.46|37087.46|0
1606218370000|2020-11-24 11:46:10|37092.06|37092.06|37090.72|37090.72|37092.06|37092.06|37090.72|37090.72|0
1606218390000|2020-11-24 11:46:30|37083.45|37083.45|37083.45|37083.45|37083.45|37083.45|37083.45|37083.45|0
1606218450000|2020-11-24 11:47:30|37090.72|37090.72|37083.45|37083.45|37090.72|37090.72|37083.45|37083.45|0
1606218500000|2020-11-24 11:48:20|37097.99|37097.99|37097.99|37097.99|37097.99|37097.99|37097.99|37097.99|0
1606218570000|2020-11-24 11:49:30|37105.27|37105.27|37105.27|37105.27|37105.27|37105.27|37105.27|37105.27|0
1606218580000|2020-11-24 11:49:40|37112.54|37112.54|37105.27|37105.27|37112.54|37112.54|37105.27|37105.27|0
1606218600000|2020-11-24 11:50:00|37112.54|37112.54|37112.54|37112.54|37112.54|37112.54|37112.54|37112.54|0
1606218630000|2020-11-24 11:50:30|37119.82|37119.82|37119.82|37119.82|37127.09|37127.09|37119.82|37119.82|0
1606218650000|2020-11-24 11:50:50|37118.48|37118.48|37133.03|37133.03|37133.03|37133.03|37118.48|37118.48|0
1606218660000|2020-11-24 11:51:00|37140.3|37140.3|37133.03|37133.03|37140.3|37140.3|37125.75|37125.75|0
1606218670000|2020-11-24 11:51:10|37125.75|37125.75|37125.75|37125.75|37125.75|37125.75|37125.75|37125.75|0
1606218700000|2020-11-24 11:51:40|37128.43|37128.43|37125.17|37125.17|37128.43|37128.43|37119.82|37119.82|0
1606218710000|2020-11-24 11:51:50|37126.51|37126.51|37126.51|37126.51|37126.51|37126.51|37126.51|37126.51|0
1606218720000|2020-11-24 11:52:00|37133.78|37133.78|37133.78|37133.78|37133.78|37133.78|37133.78|37133.78|0
1606218730000|2020-11-24 11:52:10|37126.51|37126.51|37126.51|37126.51|37126.51|37126.51|37126.51|37126.51|0
1606218740000|2020-11-24 11:52:20|37125.17|37125.17|37125.17|37125.17|37125.17|37125.17|37125.17|37125.17|0
1606218750000|2020-11-24 11:52:30|37117.9|37117.9|37117.9|37117.9|37117.9|37117.9|37110.62|37110.62|0
1606218770000|2020-11-24 11:52:50|37117.27|37117.27|37109.99|37109.99|37117.27|37117.27|37109.99|37109.99|0
1606218790000|2020-11-24 11:53:10|37117.27|37117.27|37117.27|37117.27|37117.27|37117.27|37117.27|37117.27|0
1606218800000|2020-11-24 11:53:20|37109.99|37109.99|37109.99|37109.99|37109.99|37109.99|37109.99|37109.99|0
1606218850000|2020-11-24 11:54:10|37102.72|37102.72|37102.72|37102.72|37102.72|37102.72|37102.72|37102.72|0
1606218860000|2020-11-24 11:54:20|37109.99|37109.99|37109.99|37109.99|37109.99|37109.99|37109.99|37109.99|0
1606218880000|2020-11-24 11:54:40|37102.72|37102.72|37094.23|37094.23|37102.72|37102.72|37086.96|37086.96|0
1606218890000|2020-11-24 11:54:50|37092.9|37092.9|37092.9|37092.9|37092.9|37092.9|37092.9|37092.9|0
1606218910000|2020-11-24 11:55:10|37094.23|37094.23|37094.23|37094.23|37094.23|37094.23|37094.23|37094.23|0
1606219000000|2020-11-24 11:56:40|37101.51|37101.51|37101.51|37101.51|37101.51|37101.51|37101.51|37101.51|0
1606219020000|2020-11-24 11:57:00|37108.78|37108.78|37101.51|37101.51|37108.78|37108.78|37101.51|37101.51|0
1606219030000|2020-11-24 11:57:10|37102.85|37102.85|37111.46|37111.46|37111.46|37111.46|37102.85|37102.85|0
1606219050000|2020-11-24 11:57:30|37110.12|37110.12|37124.67|37124.67|37124.67|37124.67|37110.12|37110.12|0
1606219060000|2020-11-24 11:57:40|37123.33|37123.33|37123.33|37123.33|37123.33|37123.33|37123.33|37123.33|0
1606219070000|2020-11-24 11:57:50|37130.6|37130.6|37130.6|37130.6|37130.6|37130.6|37130.6|37130.6|0
1606219080000|2020-11-24 11:58:00|37145.15|37145.15|37143.94|37143.94|37145.15|37145.15|37143.94|37143.94|0
1606219090000|2020-11-24 11:58:10|37129.39|37129.39|37136.66|37136.66|37136.66|37136.66|37129.39|37129.39|0
1606219100000|2020-11-24 11:58:20|37143.94|37143.94|37143.94|37143.94|37143.94|37143.94|37143.94|37143.94|0
1606219120000|2020-11-24 11:58:40|37136.66|37136.66|37143.94|37143.94|37143.94|37143.94|37136.66|37136.66|0
1606219130000|2020-11-24 11:58:50|37136.66|37136.66|37136.66|37136.66|37136.66|37136.66|37136.66|37136.66|0
1606219150000|2020-11-24 11:59:10|37129.39|37129.39|37129.39|37129.39|37129.39|37129.39|37129.39|37129.39|0
1606219170000|2020-11-24 11:59:30|37143.94|37143.94|37143.13|37143.13|37143.94|37143.94|37143.13|37143.13|0
1606219190000|2020-11-24 11:59:50|37135.86|37135.86|37144.47|37144.47|37144.47|37144.47|37135.86|37135.86|0
1606219200000|2020-11-24 12:00:00|37137.19|37137.19|37144.47|37144.47|37144.47|37144.47|37137.19|37137.19|0
1606219210000|2020-11-24 12:00:10|37137.19|37137.19|37128.58|37128.58|37137.19|37137.19|37128.58|37128.58|0
1606219220000|2020-11-24 12:00:20|37121.31|37121.31|37121.31|37121.31|37121.31|37121.31|37121.31|37121.31|0
1606219250000|2020-11-24 12:00:50|37114.03|37114.03|37114.03|37114.03|37114.03|37114.03|37114.03|37114.03|0
1606219260000|2020-11-24 12:01:00|37106.76|37106.76|37106.76|37106.76|37106.76|37106.76|37106.76|37106.76|0
1606219270000|2020-11-24 12:01:10|37105.42|37105.42|37099.49|37099.49|37105.42|37105.42|37098.15|37098.15|0
1606219280000|2020-11-24 12:01:20|37100.11|37100.11|37107.39|37107.39|37107.39|37107.39|37100.11|37100.11|0
1606219290000|2020-11-24 12:01:30|37114.66|37114.66|37121.94|37121.94|37121.94|37121.94|37114.66|37114.66|0
1606219330000|2020-11-24 12:02:10|37120.6|37120.6|37120.6|37120.6|37121.94|37121.94|37119.26|37119.26|0
1606219420000|2020-11-24 12:03:40|37116.58|37116.58|37116.58|37116.58|37116.58|37116.58|37116.58|37116.58|0
1606219430000|2020-11-24 12:03:50|37109.31|37109.31|37109.31|37109.31|37109.31|37109.31|37109.31|37109.31|0
1606219440000|2020-11-24 12:04:00|37102.03|37102.03|37102.03|37102.03|37102.03|37102.03|37102.03|37102.03|0
1606219450000|2020-11-24 12:04:10|37104.71|37104.71|37103.37|37103.37|37104.71|37104.71|37103.37|37103.37|0
1606219480000|2020-11-24 12:04:40|37110.65|37110.65|37110.65|37110.65|37110.65|37110.65|37110.65|37110.65|0
1606219500000|2020-11-24 12:05:00|37125.19|37125.19|37125.19|37125.19|37125.19|37125.19|37125.19|37125.19|0
1606219510000|2020-11-24 12:05:10|37129.21|37129.21|37129.21|37129.21|37129.21|37129.21|37129.21|37129.21|0
1606219520000|2020-11-24 12:05:20|37121.94|37121.94|37129.21|37129.21|37129.21|37129.21|37121.94|37121.94|0
1606219530000|2020-11-24 12:05:30|37130.55|37130.55|37130.55|37130.55|37130.55|37130.55|37130.55|37130.55|0
1606219550000|2020-11-24 12:05:50|37123.27|37123.27|37123.27|37123.27|37123.27|37123.27|37123.27|37123.27|0
1606219560000|2020-11-24 12:06:00|37116|37116|37116|37116|37116|37116|37116|37116|0
1606219590000|2020-11-24 12:06:30|37108.73|37108.73|37108.73|37108.73|37108.73|37108.73|37108.73|37108.73|0
1606219610000|2020-11-24 12:06:50|37116|37116|37116|37116|37116|37116|37116|37116|0
1606219620000|2020-11-24 12:07:00|37123.27|37123.27|37123.27|37123.27|37123.27|37123.27|37123.27|37123.27|0
1606219630000|2020-11-24 12:07:10|37130.55|37130.55|37130.55|37130.55|37130.55|37130.55|37130.55|37130.55|0
1606219650000|2020-11-24 12:07:30|37131.89|37131.89|37131.89|37131.89|37131.89|37131.89|37131.89|37131.89|0
1606219660000|2020-11-24 12:07:40|37124.61|37124.61|37124.61|37124.61|37124.61|37124.61|37124.61|37124.61|0
1606219670000|2020-11-24 12:07:50|37117.34|37117.34|37117.34|37117.34|37117.34|37117.34|37117.34|37117.34|0
1606219680000|2020-11-24 12:08:00|37110.07|37110.07|37102.79|37102.79|37110.07|37110.07|37102.79|37102.79|0
1606219730000|2020-11-24 12:08:50|37104.13|37104.13|37104.13|37104.13|37104.13|37104.13|37104.13|37104.13|0
1606219740000|2020-11-24 12:09:00|37096.86|37096.86|37096.86|37096.86|37096.86|37096.86|37096.86|37096.86|0
1606219750000|2020-11-24 12:09:10|37089.58|37089.58|37088.95|37088.95|37089.58|37089.58|37088.95|37088.95|0
1606219800000|2020-11-24 12:10:00|37081.68|37081.68|37081.68|37081.68|37081.68|37081.68|37081.68|37081.68|0
1606219810000|2020-11-24 12:10:10|37083.02|37083.02|37083.02|37083.02|37083.02|37083.02|37083.02|37083.02|0
1606219820000|2020-11-24 12:10:20|37082.21|37082.21|37082.21|37082.21|37082.21|37082.21|37082.21|37082.21|0
1606219830000|2020-11-24 12:10:30|37074.94|37074.94|37074.94|37074.94|37074.94|37074.94|37074.94|37074.94|0
1606219850000|2020-11-24 12:10:50|37082.21|37082.21|37089.48|37089.48|37089.48|37089.48|37082.21|37082.21|0
1606219860000|2020-11-24 12:11:00|37104.03|37104.03|37104.03|37104.03|37104.03|37104.03|37104.03|37104.03|0
1606219870000|2020-11-24 12:11:10|37111.31|37111.31|37111.31|37111.31|37111.31|37111.31|37111.31|37111.31|0
1606219890000|2020-11-24 12:11:30|37109.97|37109.97|37108.63|37108.63|37109.97|37109.97|37108.63|37108.63|0
1606219900000|2020-11-24 12:11:40|37086.81|37086.81|37086.81|37086.81|37094.08|37094.08|37085.47|37085.47|0
1606219910000|2020-11-24 12:11:50|37085.47|37085.47|37085.47|37085.47|37085.47|37085.47|37085.47|37085.47|0
1606219940000|2020-11-24 12:12:20|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|0
1606219960000|2020-11-24 12:12:40|37091.93|37091.93|37093.27|37093.27|37093.27|37093.27|37091.93|37091.93|0
1606219970000|2020-11-24 12:12:50|37091.93|37091.93|37084.66|37084.66|37091.93|37091.93|37084.66|37084.66|0
1606219980000|2020-11-24 12:13:00|37091.93|37091.93|37091.93|37091.93|37091.93|37091.93|37091.93|37091.93|0
1606219990000|2020-11-24 12:13:10|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|37084.66|0
1606220000000|2020-11-24 12:13:20|37091.93|37091.93|37099.21|37099.21|37099.21|37099.21|37091.93|37091.93|0
1606220020000|2020-11-24 12:13:40|37106.48|37106.48|37113.75|37113.75|37113.75|37113.75|37106.48|37106.48|0
1606220030000|2020-11-24 12:13:50|37106.48|37106.48|37113.75|37113.75|37113.75|37113.75|37106.48|37106.48|0
1606220040000|2020-11-24 12:14:00|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|0
1606220060000|2020-11-24 12:14:20|37113.75|37113.75|37113.75|37113.75|37113.75|37113.75|37113.75|37113.75|0
1606220070000|2020-11-24 12:14:30|37112.42|37112.42|37112.42|37112.42|37112.42|37112.42|37112.42|37112.42|0
1606220100000|2020-11-24 12:15:00|37126.96|37126.96|37126.96|37126.96|37126.96|37126.96|37126.96|37126.96|0
1606220120000|2020-11-24 12:15:20|37119.69|37119.69|37112.42|37112.42|37119.69|37119.69|37112.42|37112.42|0
1606220130000|2020-11-24 12:15:30|37119.69|37119.69|37112.42|37112.42|37119.69|37119.69|37112.42|37112.42|0
1606220190000|2020-11-24 12:16:30|37111.08|37111.08|37111.08|37111.08|37111.08|37111.08|37111.08|37111.08|0
1606220200000|2020-11-24 12:16:40|37103.8|37103.8|37103.8|37103.8|37103.8|37103.8|37103.8|37103.8|0
1606220210000|2020-11-24 12:16:50|37101.78|37101.78|37103.4|37103.4|37103.4|37103.4|37101.78|37101.78|0
1606220220000|2020-11-24 12:17:00|37110.67|37110.67|37103.4|37103.4|37110.67|37110.67|37096.13|37096.13|0
1606220230000|2020-11-24 12:17:10|37096.13|37096.13|37094.79|37094.79|37096.13|37096.13|37094.79|37094.79|0
1606220240000|2020-11-24 12:17:20|37102.06|37102.06|37102.06|37102.06|37102.06|37102.06|37102.06|37102.06|0
1606220280000|2020-11-24 12:18:00|37094.79|37094.79|37094.79|37094.79|37094.79|37094.79|37094.79|37094.79|0
1606220300000|2020-11-24 12:18:20|37102.06|37102.06|37094.79|37094.79|37102.06|37102.06|37094.79|37094.79|0
1606220320000|2020-11-24 12:18:40|37102.06|37102.06|37102.06|37102.06|37102.06|37102.06|37102.06|37102.06|0
1606220330000|2020-11-24 12:18:50|37109.33|37109.33|37102.06|37102.06|37109.33|37109.33|37102.06|37102.06|0
1606220360000|2020-11-24 12:19:20|37094.79|37094.79|37087.51|37087.51|37094.79|37094.79|37087.51|37087.51|0
1606220370000|2020-11-24 12:19:30|37080.24|37080.24|37087.51|37087.51|37087.51|37087.51|37080.24|37080.24|0
1606220400000|2020-11-24 12:20:00|37086.88|37086.88|37085.55|37085.55|37086.88|37086.88|37085.55|37085.55|0
1606220410000|2020-11-24 12:20:10|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|0
1606220420000|2020-11-24 12:20:20|37085.55|37085.55|37085.55|37085.55|37085.55|37085.55|37085.55|37085.55|0
1606220430000|2020-11-24 12:20:30|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|0
1606220460000|2020-11-24 12:21:00|37063.72|37063.72|37063.72|37063.72|37063.72|37063.72|37063.72|37063.72|0
1606220510000|2020-11-24 12:21:50|37056.45|37056.45|37056.45|37056.45|37056.45|37056.45|37056.45|37056.45|0
1606220520000|2020-11-24 12:22:00|37049.18|37049.18|37049.18|37049.18|37049.18|37049.18|37049.18|37049.18|0
1606220540000|2020-11-24 12:22:20|37050.52|37050.52|37050.52|37050.52|37050.52|37050.52|37050.52|37050.52|0
1606220570000|2020-11-24 12:22:50|37057.79|37057.79|37057.79|37057.79|37057.79|37057.79|37057.79|37057.79|0
1606220580000|2020-11-24 12:23:00|37050.52|37050.52|37050.52|37050.52|37050.52|37050.52|37050.52|37050.52|0
1606220590000|2020-11-24 12:23:10|37049.18|37049.18|37050.52|37050.52|37050.52|37050.52|37049.18|37049.18|0
1606220600000|2020-11-24 12:23:20|37043.24|37043.24|37034.63|37034.63|37043.24|37043.24|37034.63|37034.63|0
1606220640000|2020-11-24 12:24:00|37027.36|37027.36|37027.36|37027.36|37027.36|37027.36|37027.36|37027.36|0
1606220650000|2020-11-24 12:24:10|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|0
1606220660000|2020-11-24 12:24:20|37033.29|37033.29|37033.29|37033.29|37033.29|37033.29|37033.29|37033.29|0
1606220680000|2020-11-24 12:24:40|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|37026.02|0
1606220700000|2020-11-24 12:25:00|37018.74|37018.74|37011.47|37011.47|37018.74|37018.74|37011.47|37011.47|0
1606220710000|2020-11-24 12:25:10|37018.74|37018.74|37011.47|37011.47|37018.74|37018.74|37011.47|37011.47|0
1606220720000|2020-11-24 12:25:20|37007.45|37007.45|37005.43|37005.43|37007.45|37007.45|37005.43|37005.43|0
1606220730000|2020-11-24 12:25:30|37006.77|37006.77|37006.77|37006.77|37006.77|37006.77|37006.77|37006.77|0
1606220740000|2020-11-24 12:25:40|36992.22|36992.22|36993.84|36993.84|36993.84|36993.84|36992.22|36992.22|0
1606220760000|2020-11-24 12:26:00|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|0
1606220780000|2020-11-24 12:26:20|37015.66|37015.66|37015.66|37015.66|37015.66|37015.66|37015.66|37015.66|0
1606220790000|2020-11-24 12:26:30|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|37008.39|0
1606220800000|2020-11-24 12:26:40|37001.11|37001.11|37001.11|37001.11|37001.11|37001.11|37001.11|37001.11|0
1606220810000|2020-11-24 12:26:50|36993.84|36993.84|37001.11|37001.11|37001.11|37001.11|36993.84|36993.84|0
1606220820000|2020-11-24 12:27:00|36998.44|36998.44|36998.44|36998.44|36998.44|36998.44|36998.44|36998.44|0
1606220850000|2020-11-24 12:27:30|36997.1|36997.1|36983.89|36983.89|36998.44|36998.44|36983.89|36983.89|0
1606220860000|2020-11-24 12:27:40|36976.61|36976.61|36983.89|36983.89|36983.89|36983.89|36976.61|36976.61|0
1606220880000|2020-11-24 12:28:00|36975.28|36975.28|36976.61|36976.61|36976.61|36976.61|36975.28|36975.28|0
1606220890000|2020-11-24 12:28:10|36983.89|36983.89|36984.95|36984.95|36985.76|36985.76|36982.27|36982.27|0
1606220900000|2020-11-24 12:28:20|36986.29|36986.29|36986.29|36986.29|36986.29|36986.29|36986.29|36986.29|0
1606220910000|2020-11-24 12:28:30|36993.56|36993.56|36993.56|36993.56|36993.56|36993.56|36993.56|36993.56|0
1606220940000|2020-11-24 12:29:00|37000.83|37000.83|36999.5|36999.5|37000.83|37000.83|36999.5|36999.5|0
1606220950000|2020-11-24 12:29:10|36992.22|36992.22|36992.22|36992.22|36992.22|36992.22|36992.22|36992.22|0
1606220980000|2020-11-24 12:29:40|36994.9|36994.9|37009.45|37009.45|37016.72|37016.72|36994.9|36994.9|0
1606221020000|2020-11-24 12:30:20|37016.72|37016.72|37016.72|37016.72|37016.72|37016.72|37016.72|37016.72|0
1606221030000|2020-11-24 12:30:30|37017.53|37017.53|37017.53|37017.53|37017.53|37017.53|37017.53|37017.53|0
1606221040000|2020-11-24 12:30:40|37018.16|37018.16|37010.88|37010.88|37018.16|37018.16|37010.88|37010.88|0
1606221060000|2020-11-24 12:31:00|37018.16|37018.16|37010.88|37010.88|37018.16|37018.16|37010.88|37010.88|0
1606221070000|2020-11-24 12:31:10|37018.16|37018.16|37010.88|37010.88|37018.16|37018.16|37010.88|37010.88|0
1606221080000|2020-11-24 12:31:20|37018.16|37018.16|37018.16|37018.16|37018.16|37018.16|37018.16|37018.16|0
1606221100000|2020-11-24 12:31:40|37025.43|37025.43|37018.16|37018.16|37025.43|37025.43|37018.16|37018.16|0
1606221120000|2020-11-24 12:32:00|37025.43|37025.43|37003.61|37003.61|37025.43|37025.43|37003.61|37003.61|0
1606221130000|2020-11-24 12:32:10|37010.88|37010.88|37003.61|37003.61|37010.88|37010.88|37003.61|37003.61|0
1606221160000|2020-11-24 12:32:40|37010.88|37010.88|37010.88|37010.88|37010.88|37010.88|37010.88|37010.88|0
1606221170000|2020-11-24 12:32:50|37018.16|37018.16|37018.16|37018.16|37018.16|37018.16|37018.16|37018.16|0
1606221200000|2020-11-24 12:33:20|37025.43|37025.43|37025.43|37025.43|37025.43|37025.43|37025.43|37025.43|0
1606221220000|2020-11-24 12:33:40|37032.71|37032.71|37032.71|37032.71|37032.71|37032.71|37032.71|37032.71|0
1606221240000|2020-11-24 12:34:00|37030.03|37030.03|37030.03|37030.03|37030.03|37030.03|37030.03|37030.03|0
1606221250000|2020-11-24 12:34:10|37037.3|37037.3|37037.3|37037.3|37037.3|37037.3|37037.3|37037.3|0
1606221260000|2020-11-24 12:34:20|37044.58|37044.58|37044.58|37044.58|37044.58|37044.58|37044.58|37044.58|0
1606221270000|2020-11-24 12:34:30|37051.85|37051.85|37051.85|37051.85|37051.85|37051.85|37051.85|37051.85|0
1606221300000|2020-11-24 12:35:00|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|0
1606221320000|2020-11-24 12:35:20|37073.67|37073.67|37066.4|37066.4|37073.67|37073.67|37066.4|37066.4|0
1606221340000|2020-11-24 12:35:40|37080.95|37080.95|37080.95|37080.95|37080.95|37080.95|37080.95|37080.95|0
1606221350000|2020-11-24 12:35:50|37073.67|37073.67|37073.67|37073.67|37073.67|37073.67|37066.4|37066.4|0
1606221360000|2020-11-24 12:36:00|37066.4|37066.4|37051.85|37051.85|37066.4|37066.4|37051.85|37051.85|0
1606221400000|2020-11-24 12:36:40|37059.12|37059.12|37059.12|37059.12|37059.12|37059.12|37059.12|37059.12|0
1606221410000|2020-11-24 12:36:50|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|0
1606221430000|2020-11-24 12:37:10|37073.67|37073.67|37073.67|37073.67|37073.67|37073.67|37073.67|37073.67|0
1606221450000|2020-11-24 12:37:30|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|37066.4|0
1606221460000|2020-11-24 12:37:40|37059.12|37059.12|37059.12|37059.12|37059.12|37059.12|37059.12|37059.12|0
1606221470000|2020-11-24 12:37:50|37058.32|37058.32|37065.59|37065.59|37065.59|37065.59|37058.32|37058.32|0
1606221500000|2020-11-24 12:38:20|37058.32|37058.32|37058.32|37058.32|37058.32|37058.32|37058.32|37058.32|0
1606221510000|2020-11-24 12:38:30|37043.77|37043.77|37058.32|37058.32|37058.32|37058.32|37043.77|37043.77|0
1606221530000|2020-11-24 12:38:50|37065.59|37065.59|37069.6|37069.6|37069.6|37069.6|37065.59|37065.59|0
1606221540000|2020-11-24 12:39:00|37062.33|37062.33|37062.33|37062.33|37062.33|37062.33|37062.33|37062.33|0
1606221600000|2020-11-24 12:40:00|37069.6|37069.6|37069.6|37069.6|37069.6|37069.6|37069.6|37069.6|0
1606221620000|2020-11-24 12:40:20|37076.88|37076.88|37069.6|37069.6|37076.88|37076.88|37069.6|37069.6|0
1606221630000|2020-11-24 12:40:30|37076.88|37076.88|37084.15|37084.15|37084.15|37084.15|37076.88|37076.88|0
1606221650000|2020-11-24 12:40:50|37082.81|37082.81|37082.81|37082.81|37082.81|37082.81|37082.81|37082.81|0
1606221660000|2020-11-24 12:41:00|37075.54|37075.54|37075.54|37075.54|37075.54|37075.54|37075.54|37075.54|0
1606221700000|2020-11-24 12:41:40|37082.81|37082.81|37090.09|37090.09|37090.09|37090.09|37082.81|37082.81|0
1606221710000|2020-11-24 12:41:50|37082.81|37082.81|37082.81|37082.81|37082.81|37082.81|37082.81|37082.81|0
1606221720000|2020-11-24 12:42:00|37075.54|37075.54|37060.99|37060.99|37075.54|37075.54|37060.99|37060.99|0
1606221740000|2020-11-24 12:42:20|37046.44|37046.44|37048.87|37048.87|37048.87|37048.87|37046.44|37046.44|0
1606221760000|2020-11-24 12:42:40|37048.47|37048.47|37049.81|37049.81|37049.81|37049.81|37048.47|37048.47|0
1606221770000|2020-11-24 12:42:50|37042.53|37042.53|37042.53|37042.53|37042.53|37042.53|37042.53|37042.53|0
1606221780000|2020-11-24 12:43:00|37045.21|37045.21|37045.21|37045.21|37045.21|37045.21|37045.21|37045.21|0
1606221800000|2020-11-24 12:43:20|37037.93|37037.93|37036.6|37036.6|37037.93|37037.93|37036.6|37036.6|0
1606221810000|2020-11-24 12:43:30|37051.14|37051.14|37051.14|37051.14|37051.14|37051.14|37051.14|37051.14|0
1606221840000|2020-11-24 12:44:00|37058.42|37058.42|37058.42|37058.42|37058.42|37058.42|37058.42|37058.42|0
1606221860000|2020-11-24 12:44:20|37059.05|37059.05|37051.14|37051.14|37059.05|37059.05|37051.14|37051.14|0
1606221880000|2020-11-24 12:44:40|37058.42|37058.42|37058.42|37058.42|37058.42|37058.42|37058.42|37058.42|0
1606221920000|2020-11-24 12:45:20|37051.14|37051.14|37051.14|37051.14|37051.14|37051.14|37051.14|37051.14|0
1606221930000|2020-11-24 12:45:30|37052.48|37052.48|37052.48|37052.48|37052.48|37052.48|37052.48|37052.48|0
1606221950000|2020-11-24 12:45:50|37059.76|37059.76|37059.76|37059.76|37059.76|37059.76|37059.76|37059.76|0
1606221960000|2020-11-24 12:46:00|37067.03|37067.03|37067.03|37067.03|37067.03|37067.03|37067.03|37067.03|0
1606221990000|2020-11-24 12:46:30|37074.3|37074.3|37074.3|37074.3|37074.3|37074.3|37074.3|37074.3|0
1606222030000|2020-11-24 12:47:10|37075.64|37075.64|37075.64|37075.64|37075.64|37075.64|37075.64|37075.64|0
1606222050000|2020-11-24 12:47:30|37076.27|37076.27|37083.54|37083.54|37083.54|37083.54|37076.27|37076.27|0
1606222070000|2020-11-24 12:47:50|37090.82|37090.82|37090.82|37090.82|37090.82|37090.82|37090.82|37090.82|0
1606222080000|2020-11-24 12:48:00|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|0
1606222090000|2020-11-24 12:48:10|37084.88|37084.88|37084.88|37084.88|37084.88|37084.88|37084.88|37084.88|0
1606222110000|2020-11-24 12:48:30|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|0
1606222120000|2020-11-24 12:48:40|37084.88|37084.88|37084.88|37084.88|37084.88|37084.88|37084.88|37084.88|0
1606222140000|2020-11-24 12:49:00|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|37092.16|0
1606222150000|2020-11-24 12:49:10|37093.37|37093.37|37093.37|37093.37|37093.37|37093.37|37093.37|37093.37|0
1606222190000|2020-11-24 12:49:50|37100.64|37100.64|37100.64|37100.64|37100.64|37100.64|37100.64|37100.64|0
1606222200000|2020-11-24 12:50:00|37093.37|37093.37|37094.71|37094.71|37094.71|37094.71|37093.37|37093.37|0
1606222240000|2020-11-24 12:50:40|37087.43|37087.43|37088.24|37088.24|37088.24|37088.24|37087.43|37087.43|0
1606222250000|2020-11-24 12:50:50|37095.52|37095.52|37088.24|37088.24|37095.52|37095.52|37088.24|37088.24|0
1606222260000|2020-11-24 12:51:00|37095.52|37095.52|37096.33|37096.33|37096.33|37096.33|37095.52|37095.52|0
1606222270000|2020-11-24 12:51:10|37103.6|37103.6|37103.6|37103.6|37103.6|37103.6|37103.6|37103.6|0
1606222280000|2020-11-24 12:51:20|37096.33|37096.33|37096.33|37096.33|37096.33|37096.33|37096.33|37096.33|0
1606222290000|2020-11-24 12:51:30|37103.6|37103.6|37100.92|37100.92|37103.6|37103.6|37100.92|37100.92|0
1606222370000|2020-11-24 12:52:50|37108.2|37108.2|37108.2|37108.2|37108.2|37108.2|37108.2|37108.2|0
1606222390000|2020-11-24 12:53:10|37100.92|37100.92|37102.26|37102.26|37102.26|37102.26|37100.92|37100.92|0
1606222400000|2020-11-24 12:53:20|37109.54|37109.54|37109.54|37109.54|37109.54|37109.54|37109.54|37109.54|0
1606222420000|2020-11-24 12:53:40|37116.81|37116.81|37116.81|37116.81|37116.81|37116.81|37116.81|37116.81|0
1606222430000|2020-11-24 12:53:50|37124.08|37124.08|37124.08|37124.08|37124.08|37124.08|37124.08|37124.08|0
1606222440000|2020-11-24 12:54:00|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|0
1606222480000|2020-11-24 12:54:40|37125.42|37125.42|37125.42|37125.42|37126.76|37126.76|37125.42|37125.42|0
1606222490000|2020-11-24 12:54:50|37132.7|37132.7|37132.7|37132.7|37132.7|37132.7|37132.7|37132.7|0
1606222510000|2020-11-24 12:55:10|37125.42|37125.42|37125.42|37125.42|37125.42|37125.42|37125.42|37125.42|0
1606222520000|2020-11-24 12:55:20|37118.15|37118.15|37118.15|37118.15|37118.15|37118.15|37118.15|37118.15|0
1606222560000|2020-11-24 12:56:00|37110.87|37110.87|37110.87|37110.87|37110.87|37110.87|37110.87|37110.87|0
1606222570000|2020-11-24 12:56:10|37112.21|37112.21|37112.21|37112.21|37112.21|37112.21|37112.21|37112.21|0
1606222580000|2020-11-24 12:56:20|37113.55|37113.55|37113.55|37113.55|37113.55|37113.55|37113.55|37113.55|0
1606222590000|2020-11-24 12:56:30|37114.36|37114.36|37114.36|37114.36|37114.36|37114.36|37114.36|37114.36|0
1606222600000|2020-11-24 12:56:40|37115.7|37115.7|37115.7|37115.7|37115.7|37115.7|37115.7|37115.7|0
1606222640000|2020-11-24 12:57:20|37122.97|37122.97|37126.99|37126.99|37126.99|37126.99|37122.97|37122.97|0
1606222710000|2020-11-24 12:58:30|37134.26|37134.26|37134.26|37134.26|37134.26|37134.26|37134.26|37134.26|0
1606222720000|2020-11-24 12:58:40|37141.54|37141.54|37156.08|37156.08|37156.08|37156.08|37141.54|37141.54|0
1606222750000|2020-11-24 12:59:10|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|0
1606222770000|2020-11-24 12:59:30|37159.04|37159.04|37159.04|37159.04|37159.04|37159.04|37159.04|37159.04|0
1606222800000|2020-11-24 13:00:00|37144.49|37144.49|37144.49|37144.49|37144.49|37144.49|37144.49|37144.49|0
1606222810000|2020-11-24 13:00:10|37137.22|37137.22|37137.22|37137.22|37137.22|37137.22|37137.22|37137.22|0
1606222820000|2020-11-24 13:00:20|37135.88|37135.88|37134.54|37134.54|37135.88|37135.88|37134.54|37134.54|0
1606222840000|2020-11-24 13:00:40|37127.27|37127.27|37134.54|37134.54|37134.54|37134.54|37127.27|37127.27|0
1606222850000|2020-11-24 13:00:50|37141.81|37141.81|37141.81|37141.81|37141.81|37141.81|37141.81|37141.81|0
1606222860000|2020-11-24 13:01:00|37147.17|37147.17|37154.44|37154.44|37161.72|37161.72|37147.17|37147.17|0
1606222890000|2020-11-24 13:01:30|37161.72|37161.72|37161.72|37161.72|37161.72|37161.72|37161.72|37161.72|0
1606222920000|2020-11-24 13:02:00|37154.44|37154.44|37151.77|37151.77|37154.44|37154.44|37151.77|37151.77|0
1606222930000|2020-11-24 13:02:10|37159.04|37159.04|37161.72|37161.72|37168.99|37168.99|37159.04|37159.04|0
1606222940000|2020-11-24 13:02:20|37168.99|37168.99|37166.31|37166.31|37168.99|37168.99|37166.31|37166.31|0
1606222950000|2020-11-24 13:02:30|37173.59|37173.59|37173.59|37173.59|37173.59|37173.59|37173.59|37173.59|0
1606222980000|2020-11-24 13:03:00|37188.14|37188.14|37180.86|37180.86|37188.14|37188.14|37180.86|37180.86|0
1606223000000|2020-11-24 13:03:20|37173.59|37173.59|37164.97|37164.97|37173.59|37173.59|37164.97|37164.97|0
1606223010000|2020-11-24 13:03:30|37157.7|37157.7|37157.7|37157.7|37157.7|37157.7|37157.7|37157.7|0
1606223020000|2020-11-24 13:03:40|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|0
1606223060000|2020-11-24 13:04:20|37149.09|37149.09|37149.09|37149.09|37149.09|37149.09|37149.09|37149.09|0
1606223090000|2020-11-24 13:04:50|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|0
1606223120000|2020-11-24 13:05:20|37157.7|37157.7|37172.25|37172.25|37172.25|37172.25|37157.7|37157.7|0
1606223130000|2020-11-24 13:05:30|37186.8|37186.8|37186.8|37186.8|37186.8|37186.8|37186.8|37186.8|0
1606223150000|2020-11-24 13:05:50|37188.14|37188.14|37188.14|37188.14|37188.14|37188.14|37188.14|37188.14|0
1606223170000|2020-11-24 13:06:10|37180.86|37180.86|37180.86|37180.86|37180.86|37180.86|37180.86|37180.86|0
1606223180000|2020-11-24 13:06:20|37166.31|37166.31|37180.86|37180.86|37180.86|37180.86|37166.31|37166.31|0
1606223200000|2020-11-24 13:06:40|37173.59|37173.59|37180.86|37180.86|37180.86|37180.86|37173.59|37173.59|0
1606223220000|2020-11-24 13:07:00|37173.59|37173.59|37180.86|37180.86|37180.86|37180.86|37173.59|37173.59|0
1606223230000|2020-11-24 13:07:10|37188.14|37188.14|37188.14|37188.14|37188.14|37188.14|37188.14|37188.14|0
1606223270000|2020-11-24 13:07:50|37180.86|37180.86|37173.59|37173.59|37180.86|37180.86|37173.59|37173.59|0
1606223280000|2020-11-24 13:08:00|37172.25|37172.25|37157.7|37157.7|37172.25|37172.25|37157.7|37157.7|0
1606223310000|2020-11-24 13:08:30|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|37156.36|0
1606223330000|2020-11-24 13:08:50|37141.81|37141.81|37141.19|37141.19|37141.81|37141.81|37141.19|37141.19|0
1606223340000|2020-11-24 13:09:00|37133.91|37133.91|37133.91|37133.91|37133.91|37133.91|37133.91|37133.91|0
1606223380000|2020-11-24 13:09:40|37141.19|37141.19|37126.64|37126.64|37141.19|37141.19|37126.64|37126.64|0
1606223390000|2020-11-24 13:09:50|37119.36|37119.36|37119.36|37119.36|37119.36|37119.36|37119.36|37119.36|0
1606223400000|2020-11-24 13:10:00|37119.99|37119.99|37119.99|37119.99|37119.99|37119.99|37119.99|37119.99|0
1606223470000|2020-11-24 13:11:10|37118.65|37118.65|37111.38|37111.38|37118.65|37118.65|37111.38|37111.38|0
1606223500000|2020-11-24 13:11:40|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|0
1606223510000|2020-11-24 13:11:50|37096.83|37096.83|37096.83|37096.83|37096.83|37096.83|37096.83|37096.83|0
1606223550000|2020-11-24 13:12:30|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|0
1606223580000|2020-11-24 13:13:00|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|0
1606223590000|2020-11-24 13:13:10|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|0
1606223600000|2020-11-24 13:13:20|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|0
1606223660000|2020-11-24 13:14:20|37118.65|37118.65|37118.65|37118.65|37118.65|37118.65|37118.65|37118.65|0
1606223690000|2020-11-24 13:14:50|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|0
1606223710000|2020-11-24 13:15:10|37104.11|37104.11|37096.83|37096.83|37104.11|37104.11|37096.83|37096.83|0
1606223740000|2020-11-24 13:15:40|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|37104.11|0
1606223780000|2020-11-24 13:16:20|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|37111.38|0
1606223810000|2020-11-24 13:16:50|37118.65|37118.65|37119.99|37119.99|37119.99|37119.99|37118.65|37118.65|0
1606223820000|2020-11-24 13:17:00|37118.65|37118.65|37108.7|37108.7|37118.65|37118.65|37108.7|37108.7|0
1606223840000|2020-11-24 13:17:20|37115.98|37115.98|37115.98|37115.98|37115.98|37115.98|37115.98|37115.98|0
1606223850000|2020-11-24 13:17:30|37114.36|37114.36|37114.36|37114.36|37114.36|37114.36|37114.36|37114.36|0
1606223870000|2020-11-24 13:17:50|37113.73|37113.73|37121.01|37121.01|37121.01|37121.01|37113.73|37113.73|0
1606223890000|2020-11-24 13:18:10|37113.73|37113.73|37106.46|37106.46|37113.73|37113.73|37106.46|37106.46|0
1606223900000|2020-11-24 13:18:20|37091.91|37091.91|37091.91|37091.91|37091.91|37091.91|37091.91|37091.91|0
1606223920000|2020-11-24 13:18:40|37093.25|37093.25|37095.93|37095.93|37095.93|37095.93|37093.25|37093.25|0
1606223940000|2020-11-24 13:19:00|37096.73|37096.73|37096.73|37096.73|37096.73|37096.73|37096.73|37096.73|0
1606223950000|2020-11-24 13:19:10|37094.71|37094.71|37094.71|37094.71|37094.71|37094.71|37094.71|37094.71|0
1606224040000|2020-11-24 13:20:40|37101.99|37101.99|37104.66|37104.66|37104.66|37104.66|37101.99|37101.99|0
1606224060000|2020-11-24 13:21:00|37097.39|37097.39|37097.39|37097.39|37097.39|37097.39|37097.39|37097.39|0
1606224080000|2020-11-24 13:21:20|37082.84|37082.84|37075.57|37075.57|37082.84|37082.84|37075.57|37075.57|0
1606224100000|2020-11-24 13:21:40|37082.84|37082.84|37082.84|37082.84|37082.84|37082.84|37082.84|37082.84|0
1606224130000|2020-11-24 13:22:10|37090.12|37090.12|37090.12|37090.12|37090.12|37090.12|37090.12|37090.12|0
1606224170000|2020-11-24 13:22:50|37087.44|37087.44|37084.76|37084.76|37087.44|37087.44|37078.83|37078.83|0
1606224190000|2020-11-24 13:23:10|37099.31|37099.31|37088.02|37088.02|37099.31|37099.31|37088.02|37088.02|0
1606224220000|2020-11-24 13:23:40|37080.75|37080.75|37079.41|37079.41|37080.75|37080.75|37079.41|37079.41|0
1606224230000|2020-11-24 13:23:50|37080.75|37080.75|37080.75|37080.75|37080.75|37080.75|37080.75|37080.75|0
1606224290000|2020-11-24 13:24:50|37088.02|37088.02|37086.68|37086.68|37088.02|37088.02|37086.68|37086.68|0
1606224320000|2020-11-24 13:25:20|37085.87|37085.87|37085.87|37085.87|37085.87|37085.87|37085.87|37085.87|0
1606224330000|2020-11-24 13:25:30|37078.6|37078.6|37078.6|37078.6|37078.6|37078.6|37078.6|37078.6|0
1606224340000|2020-11-24 13:25:40|37085.87|37085.87|37085.87|37085.87|37085.87|37085.87|37085.87|37085.87|0
1606224360000|2020-11-24 13:26:00|37078.6|37078.6|37069.99|37069.99|37078.6|37078.6|37069.99|37069.99|0
1606224370000|2020-11-24 13:26:10|37069.58|37069.58|37069.18|37069.18|37069.58|37069.58|37069.18|37069.18|0
1606224380000|2020-11-24 13:26:20|37067.84|37067.84|37067.84|37067.84|37067.84|37067.84|37067.84|37067.84|0
1606224440000|2020-11-24 13:27:20|37060.56|37060.56|37067.84|37067.84|37067.84|37067.84|37060.56|37060.56|0
1606224450000|2020-11-24 13:27:30|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|0
1606224460000|2020-11-24 13:27:40|37067.84|37067.84|37067.84|37067.84|37067.84|37067.84|37067.84|37067.84|0
1606224490000|2020-11-24 13:28:10|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|37060.56|0
1606224510000|2020-11-24 13:28:30|37053.29|37053.29|37054.63|37054.63|37054.63|37054.63|37053.29|37053.29|0
1606224530000|2020-11-24 13:28:50|37055.03|37055.03|37055.03|37055.03|37055.03|37055.03|37055.03|37055.03|0
1606224560000|2020-11-24 13:29:20|37062.31|37062.31|37062.31|37062.31|37062.31|37062.31|37062.31|37062.31|0
1606224570000|2020-11-24 13:29:30|37059.63|37059.63|37059.63|37059.63|37059.63|37059.63|37059.63|37059.63|0
1606224590000|2020-11-24 13:29:50|37058.01|37058.01|37058.01|37058.01|37058.01|37058.01|37058.01|37058.01|0
1606224600000|2020-11-24 13:30:00|37065.29|37065.29|37065.29|37065.29|37065.29|37065.29|37065.29|37065.29|0
1606224610000|2020-11-24 13:30:10|37064.88|37064.88|37064.88|37064.88|37064.88|37064.88|37064.88|37064.88|0
1606224620000|2020-11-24 13:30:20|37072.16|37072.16|37072.78|37072.78|37072.78|37072.78|37072.16|37072.16|0
1606224630000|2020-11-24 13:30:30|37065.51|37065.51|37072.78|37072.78|37072.78|37072.78|37065.51|37065.51|0
1606224650000|2020-11-24 13:30:50|37074.12|37074.12|37072.91|37072.91|37074.12|37074.12|37072.91|37072.91|0
1606224690000|2020-11-24 13:31:30|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|37065.64|0
1606224700000|2020-11-24 13:31:40|37058.36|37058.36|37058.36|37058.36|37058.36|37058.36|37058.36|37058.36|0
1606224760000|2020-11-24 13:32:40|37051.09|37051.09|37051.09|37051.09|37051.09|37051.09|37051.09|37051.09|0
1606224790000|2020-11-24 13:33:10|37043.81|37043.81|37037.17|37037.17|37043.81|37043.81|37036.54|37036.54|0
1606224800000|2020-11-24 13:33:20|37029.9|37029.9|37029.27|37029.27|37029.9|37029.9|37029.27|37029.27|0
1606224810000|2020-11-24 13:33:30|37021.99|37021.99|37021.99|37021.99|37029.27|37029.27|37021.99|37021.99|0
1606224830000|2020-11-24 13:33:50|37029.27|37029.27|37029.27|37029.27|37029.27|37029.27|37029.27|37029.27|0
1606224870000|2020-11-24 13:34:30|37043.81|37043.81|37036.54|37036.54|37043.81|37043.81|37036.54|37036.54|0
1606224890000|2020-11-24 13:34:50|37043.81|37043.81|37051.09|37051.09|37058.36|37058.36|37043.81|37043.81|0
1606224900000|2020-11-24 13:35:00|37043.81|37043.81|37043.81|37043.81|37043.81|37043.81|37043.81|37043.81|0
1606224910000|2020-11-24 13:35:10|37051.09|37051.09|37051.09|37051.09|37051.09|37051.09|37051.09|37051.09|0
1606224930000|2020-11-24 13:35:30|37051.9|37051.9|37051.9|37051.9|37051.9|37051.9|37051.9|37051.9|0
1606224960000|2020-11-24 13:36:00|37044.62|37044.62|37044.62|37044.62|37044.62|37044.62|37044.62|37044.62|0
1606224970000|2020-11-24 13:36:10|37037.35|37037.35|37030.08|37030.08|37037.35|37037.35|37030.08|37030.08|0
1606225020000|2020-11-24 13:37:00|37022.8|37022.8|37022.8|37022.8|37022.8|37022.8|37022.8|37022.8|0
1606225070000|2020-11-24 13:37:50|37015.53|37015.53|37015.53|37015.53|37015.53|37015.53|37015.53|37015.53|0
1606225100000|2020-11-24 13:38:20|37014.19|37014.19|37020.12|37020.12|37020.12|37020.12|37012.85|37012.85|0
1606225110000|2020-11-24 13:38:30|37019.32|37019.32|37019.32|37019.32|37019.32|37019.32|37019.32|37019.32|0
1606225160000|2020-11-24 13:39:20|37026.59|37026.59|37033.86|37033.86|37033.86|37033.86|37026.59|37026.59|0
1606225170000|2020-11-24 13:39:30|37031.19|37031.19|37031.19|37031.19|37031.19|37031.19|37031.19|37031.19|0
1606225180000|2020-11-24 13:39:40|37023.91|37023.91|37023.91|37023.91|37023.91|37023.91|37023.91|37023.91|0
1606225190000|2020-11-24 13:39:50|37022.57|37022.57|37022.57|37022.57|37022.57|37022.57|37022.57|37022.57|0
1606225230000|2020-11-24 13:40:30|37021.95|37021.95|37013.42|37013.42|37021.95|37021.95|37013.42|37013.42|0
1606225250000|2020-11-24 13:40:50|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|0
1606225270000|2020-11-24 13:41:10|37015.38|37015.38|37015.38|37015.38|37015.38|37015.38|37015.38|37015.38|0
1606225320000|2020-11-24 13:42:00|37008.11|37008.11|37008.11|37008.11|37008.11|37008.11|37008.11|37008.11|0
1606225360000|2020-11-24 13:42:40|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|0
1606225430000|2020-11-24 13:43:50|36993.56|36993.56|36993.56|36993.56|36993.56|36993.56|36993.56|36993.56|0
1606225460000|2020-11-24 13:44:20|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|0
1606225470000|2020-11-24 13:44:30|37008.11|37008.11|37008.11|37008.11|37008.11|37008.11|37008.11|37008.11|0
1606225490000|2020-11-24 13:44:50|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|0
1606225520000|2020-11-24 13:45:20|36986.29|36986.29|36986.29|36986.29|36986.29|36986.29|36986.29|36986.29|0
1606225530000|2020-11-24 13:45:30|36984.95|36984.95|36983.61|36983.61|36984.95|36984.95|36983.61|36983.61|0
1606225540000|2020-11-24 13:45:40|36984.95|36984.95|36990.88|36990.88|36990.88|36990.88|36983.61|36983.61|0
1606225560000|2020-11-24 13:46:00|36983.61|36983.61|36983.61|36983.61|36983.61|36983.61|36983.61|36983.61|0
1606225570000|2020-11-24 13:46:10|36990.88|36990.88|36990.88|36990.88|36990.88|36990.88|36990.88|36990.88|0
1606225610000|2020-11-24 13:46:50|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|37000.83|0
1606225630000|2020-11-24 13:47:10|37002.17|37002.17|37002.17|37002.17|37002.17|37002.17|37002.17|37002.17|0
1606225680000|2020-11-24 13:48:00|36994.9|36994.9|36994.9|36994.9|36994.9|36994.9|36994.9|36994.9|0
1606225690000|2020-11-24 13:48:10|36995.3|36995.3|36995.3|36995.3|36995.3|36995.3|36995.3|36995.3|0
1606225700000|2020-11-24 13:48:20|36994.9|36994.9|36994.9|36994.9|36994.9|36994.9|36994.9|36994.9|0
1606225940000|2020-11-24 13:52:20|36987.63|36987.63|36987.63|36987.63|36987.63|36987.63|36987.63|36987.63|0
1606225950000|2020-11-24 13:52:30|36988.96|36988.96|36983.03|36983.03|36988.96|36988.96|36981.69|36981.69|0
1606225960000|2020-11-24 13:52:40|36975.75|36975.75|36975.75|36975.75|36975.75|36975.75|36975.75|36975.75|0
1606225970000|2020-11-24 13:52:50|36977.09|36977.09|36977.09|36977.09|36977.09|36977.09|36977.09|36977.09|0
1606225990000|2020-11-24 13:53:10|36984.37|36984.37|36984.37|36984.37|36984.37|36984.37|36984.37|36984.37|0
1606226000000|2020-11-24 13:53:20|36983.03|36983.03|36983.03|36983.03|36983.03|36983.03|36983.03|36983.03|0
1606226040000|2020-11-24 13:54:00|36983.43|36983.43|36976.16|36976.16|36983.43|36983.43|36976.16|36976.16|0
1606226060000|2020-11-24 13:54:20|36968.89|36968.89|36968.89|36968.89|36968.89|36968.89|36968.89|36968.89|0
1606226070000|2020-11-24 13:54:30|36961.61|36961.61|36961.61|36961.61|36961.61|36961.61|36961.61|36961.61|0
1606226080000|2020-11-24 13:54:40|36954.34|36954.34|36947.06|36947.06|36954.34|36954.34|36947.06|36947.06|0
1606226100000|2020-11-24 13:55:00|36948.4|36948.4|36948.4|36948.4|36948.4|36948.4|36948.4|36948.4|0
1606226110000|2020-11-24 13:55:10|36941.13|36941.13|36941.13|36941.13|36941.13|36941.13|36941.13|36941.13|0
1606226140000|2020-11-24 13:55:40|36933.85|36933.85|36933.85|36933.85|36933.85|36933.85|36933.85|36933.85|0
1606226160000|2020-11-24 13:56:00|36941.13|36941.13|36941.13|36941.13|36941.13|36941.13|36941.13|36941.13|0
1606226180000|2020-11-24 13:56:20|36948.4|36948.4|36964.29|36964.29|36964.29|36964.29|36948.4|36948.4|0
1606226190000|2020-11-24 13:56:30|36965.63|36965.63|36959.69|36959.69|36966.97|36966.97|36959.69|36959.69|0
1606226200000|2020-11-24 13:56:40|36958.35|36958.35|36957.01|36957.01|36958.35|36958.35|36957.01|36957.01|0
1606226240000|2020-11-24 13:57:20|36959.69|36959.69|36959.69|36959.69|36959.69|36959.69|36959.69|36959.69|0
1606226250000|2020-11-24 13:57:30|36974.24|36974.24|36974.24|36974.24|36974.24|36974.24|36974.24|36974.24|0
1606226270000|2020-11-24 13:57:50|36981.51|36981.51|36974.24|36974.24|36981.51|36981.51|36974.24|36974.24|0
1606226320000|2020-11-24 13:58:40|36981.51|36981.51|36981.51|36981.51|36981.51|36981.51|36981.51|36981.51|0
1606226340000|2020-11-24 13:59:00|36980.18|36980.18|36972.9|36972.9|36980.18|36980.18|36972.9|36972.9|0
1606226350000|2020-11-24 13:59:10|36971.56|36971.56|36971.56|36971.56|36971.56|36971.56|36971.56|36971.56|0
1606226400000|2020-11-24 14:00:00|36971.97|36971.97|36970.63|36970.63|36971.97|36971.97|36970.63|36970.63|0
1606226410000|2020-11-24 14:00:10|36971.97|36971.97|36971.97|36971.97|36971.97|36971.97|36971.97|36971.97|0
1606226430000|2020-11-24 14:00:30|36964.69|36964.69|36964.69|36964.69|36964.69|36964.69|36964.69|36964.69|0
1606226440000|2020-11-24 14:00:40|36957.42|36957.42|36957.42|36957.42|36957.42|36957.42|36957.42|36957.42|0
1606226510000|2020-11-24 14:01:50|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|0
1606226540000|2020-11-24 14:02:20|36957.42|36957.42|36942.87|36942.87|36957.42|36957.42|36942.87|36942.87|0
1606226640000|2020-11-24 14:04:00|36940.19|36940.19|36932.92|36932.92|36940.19|36940.19|36932.92|36932.92|0
1606226670000|2020-11-24 14:04:30|36940.19|36940.19|36940.19|36940.19|36940.19|36940.19|36940.19|36940.19|0
1606226680000|2020-11-24 14:04:40|36947.47|36947.47|36947.47|36947.47|36954.74|36954.74|36947.47|36947.47|0
1606226690000|2020-11-24 14:04:50|36954.74|36954.74|36954.74|36954.74|36954.74|36954.74|36954.74|36954.74|0
1606226760000|2020-11-24 14:06:00|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|0
1606226820000|2020-11-24 14:07:00|36957.42|36957.42|36957.42|36957.42|36957.42|36957.42|36957.42|36957.42|0
1606226850000|2020-11-24 14:07:30|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|36956.08|0
1606226870000|2020-11-24 14:07:50|36954.74|36954.74|36954.74|36954.74|36954.74|36954.74|36954.74|36954.74|0
1606226900000|2020-11-24 14:08:20|36962.02|36962.02|36962.02|36962.02|36962.02|36962.02|36962.02|36962.02|0
1606226940000|2020-11-24 14:09:00|36963.35|36963.35|36963.35|36963.35|36963.35|36963.35|36963.35|36963.35|0
1606226950000|2020-11-24 14:09:10|36970.63|36970.63|36969.29|36969.29|36970.63|36970.63|36969.29|36969.29|0
1606226960000|2020-11-24 14:09:20|36976.56|36976.56|36976.56|36976.56|36976.56|36976.56|36969.29|36969.29|0
1606226970000|2020-11-24 14:09:30|36975.23|36975.23|36973.89|36973.89|36975.23|36975.23|36973.89|36973.89|0
1606226990000|2020-11-24 14:09:50|36981.16|36981.16|36973.89|36973.89|36981.16|36981.16|36973.89|36973.89|0
1606227050000|2020-11-24 14:10:50|36975.1|36975.1|36975.1|36975.1|36975.1|36975.1|36975.1|36975.1|0
1606227060000|2020-11-24 14:11:00|36960.55|36960.55|36975.1|36975.1|36975.1|36975.1|36960.55|36960.55|0
1606227080000|2020-11-24 14:11:20|36967.83|36967.83|36967.83|36967.83|36967.83|36967.83|36967.83|36967.83|0
1606227090000|2020-11-24 14:11:30|36975.1|36975.1|36975.1|36975.1|36975.1|36975.1|36975.1|36975.1|0
1606227100000|2020-11-24 14:11:40|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|36976.44|0
1606227110000|2020-11-24 14:11:50|36969.16|36969.16|36969.16|36969.16|36969.16|36969.16|36969.16|36969.16|0
1606227130000|2020-11-24 14:12:10|36961.89|36961.89|36954.62|36954.62|36961.89|36961.89|36954.62|36954.62|0
1606227140000|2020-11-24 14:12:20|36953.28|36953.28|36951.94|36951.94|36953.28|36953.28|36951.94|36951.94|0
1606227150000|2020-11-24 14:12:30|36944.67|36944.67|36944.67|36944.67|36944.67|36944.67|36944.67|36944.67|0
1606227200000|2020-11-24 14:13:20|36951.94|36951.94|36951.94|36951.94|36951.94|36951.94|36951.94|36951.94|0
1606227220000|2020-11-24 14:13:40|36952.75|36952.75|36952.75|36952.75|36952.75|36952.75|36952.75|36952.75|0
1606227230000|2020-11-24 14:13:50|36953.15|36953.15|36953.15|36953.15|36953.15|36953.15|36953.15|36953.15|0
1606227270000|2020-11-24 14:14:30|36953.96|36953.96|36953.96|36953.96|36953.96|36953.96|36953.96|36953.96|0
1606227290000|2020-11-24 14:14:50|36956.64|36956.64|36958.6|36958.6|36958.6|36958.6|36956.64|36956.64|0
1606227320000|2020-11-24 14:15:20|36959.94|36959.94|36961.28|36961.28|36961.28|36961.28|36959.94|36959.94|0
1606227330000|2020-11-24 14:15:30|36961.69|36961.69|36961.69|36961.69|36961.69|36961.69|36961.69|36961.69|0
1606227370000|2020-11-24 14:16:10|36947.14|36947.14|36947.14|36947.14|36947.14|36947.14|36947.14|36947.14|0
1606227380000|2020-11-24 14:16:20|36939.86|36939.86|36939.86|36939.86|36939.86|36939.86|36939.86|36939.86|0
1606227400000|2020-11-24 14:16:40|36947.14|36947.14|36947.14|36947.14|36947.14|36947.14|36947.14|36947.14|0
1606227420000|2020-11-24 14:17:00|36949.82|36949.82|36949.82|36949.82|36949.82|36949.82|36949.82|36949.82|0
1606227430000|2020-11-24 14:17:10|36942.54|36942.54|36942.54|36942.54|36942.54|36942.54|36942.54|36942.54|0
1606227440000|2020-11-24 14:17:20|36943.88|36943.88|36943.88|36943.88|36943.88|36943.88|36943.88|36943.88|0
1606227450000|2020-11-24 14:17:30|36942.54|36942.54|36942.54|36942.54|36942.54|36942.54|36942.54|36942.54|0
1606227460000|2020-11-24 14:17:40|36927.99|36927.99|36927.99|36927.99|36927.99|36927.99|36927.99|36927.99|0
1606227470000|2020-11-24 14:17:50|36920.72|36920.72|36912.11|36912.11|36920.72|36920.72|36912.11|36912.11|0
1606227480000|2020-11-24 14:18:00|36910.77|36910.77|36903.5|36903.5|36910.77|36910.77|36903.5|36903.5|0
1606227510000|2020-11-24 14:18:30|36896.22|36896.22|36896.22|36896.22|36896.22|36896.22|36896.22|36896.22|0
1606227530000|2020-11-24 14:18:50|36903.5|36903.5|36910.77|36910.77|36910.77|36910.77|36903.5|36903.5|0
1606227540000|2020-11-24 14:19:00|36918.04|36918.04|36918.04|36918.04|36918.04|36918.04|36918.04|36918.04|0
1606227560000|2020-11-24 14:19:20|36919.66|36919.66|36919.66|36919.66|36919.66|36919.66|36919.66|36919.66|0
1606227570000|2020-11-24 14:19:30|36934.21|36934.21|36934.21|36934.21|36934.21|36934.21|36934.21|36934.21|0
1606227580000|2020-11-24 14:19:40|36941.48|36941.48|36941.48|36941.48|36941.48|36941.48|36941.48|36941.48|0
1606227590000|2020-11-24 14:19:50|36942.82|36942.82|36950.09|36950.09|36950.09|36950.09|36942.82|36942.82|0
1606227600000|2020-11-24 14:20:00|36964.64|36964.64|36964.64|36964.64|36964.64|36964.64|36964.64|36964.64|0
1606227620000|2020-11-24 14:20:20|36963.3|36963.3|36956.03|36956.03|36963.3|36963.3|36956.03|36956.03|0
1606227640000|2020-11-24 14:20:40|36948.76|36948.76|36948.76|36948.76|36948.76|36948.76|36948.76|36948.76|0
1606227650000|2020-11-24 14:20:50|36956.03|36956.03|36956.03|36956.03|36956.03|36956.03|36956.03|36956.03|0
1606227720000|2020-11-24 14:22:00|36963.3|36963.3|36963.3|36963.3|36963.3|36963.3|36963.3|36963.3|0
1606227730000|2020-11-24 14:22:10|36970.58|36970.58|36977.85|36977.85|36977.85|36977.85|36970.58|36970.58|0
1606227750000|2020-11-24 14:22:30|36985.13|36985.13|36992.4|36992.4|36992.4|36992.4|36985.13|36985.13|0
1606227780000|2020-11-24 14:23:00|36999.67|36999.67|37006.95|37006.95|37006.95|37006.95|36999.67|36999.67|0
1606227800000|2020-11-24 14:23:20|37004.27|37004.27|37004.27|37004.27|37004.27|37004.27|37004.27|37004.27|0
1606227840000|2020-11-24 14:24:00|37005.61|37005.61|37009.62|37009.62|37009.62|37009.62|37004.27|37004.27|0
1606227850000|2020-11-24 14:24:10|37010.96|37010.96|37032.78|37032.78|37032.78|37032.78|37010.96|37010.96|0
1606227860000|2020-11-24 14:24:20|37034.4|37034.4|37034.4|37034.4|37034.4|37034.4|37034.4|37034.4|0
1606227870000|2020-11-24 14:24:30|37033.06|37033.06|37034.4|37034.4|37034.4|37034.4|37033.06|37033.06|0
1606227890000|2020-11-24 14:24:50|37027.13|37027.13|37034.4|37034.4|37034.4|37034.4|37027.13|37027.13|0
1606227910000|2020-11-24 14:25:10|37041.68|37041.68|37041.68|37041.68|37041.68|37041.68|37041.68|37041.68|0
1606227920000|2020-11-24 14:25:20|37048.95|37048.95|37041.68|37041.68|37048.95|37048.95|37041.68|37041.68|0
1606227940000|2020-11-24 14:25:40|37034.4|37034.4|37034.4|37034.4|37034.4|37034.4|37034.4|37034.4|0
1606227960000|2020-11-24 14:26:00|37027.13|37027.13|37027.13|37027.13|37027.13|37027.13|37027.13|37027.13|0
1606227970000|2020-11-24 14:26:10|37019.85|37019.85|37019.85|37019.85|37022.53|37022.53|37019.85|37019.85|0
1606227980000|2020-11-24 14:26:20|37012.58|37012.58|37019.85|37019.85|37019.85|37019.85|37005.31|37005.31|0
1606228000000|2020-11-24 14:26:40|37012.58|37012.58|37021.19|37021.19|37021.19|37021.19|37012.58|37012.58|0
1606228010000|2020-11-24 14:26:50|37028.47|37028.47|37028.47|37028.47|37028.47|37028.47|37028.47|37028.47|0
1606228020000|2020-11-24 14:27:00|37021.19|37021.19|37021.19|37021.19|37021.19|37021.19|37021.19|37021.19|0
1606228030000|2020-11-24 14:27:10|37022.53|37022.53|37022.53|37022.53|37022.53|37022.53|37022.53|37022.53|0
1606228040000|2020-11-24 14:27:20|37029.81|37029.81|37029.81|37029.81|37029.81|37029.81|37029.81|37029.81|0
1606228060000|2020-11-24 14:27:40|37037.08|37037.08|37037.08|37037.08|37037.08|37037.08|37037.08|37037.08|0
1606228080000|2020-11-24 14:28:00|37044.35|37044.35|37044.35|37044.35|37044.35|37044.35|37044.35|37044.35|0
1606228090000|2020-11-24 14:28:10|37043.01|37043.01|37050.29|37050.29|37050.29|37050.29|37043.01|37043.01|0
1606228110000|2020-11-24 14:28:30|37043.01|37043.01|37050.29|37050.29|37050.29|37050.29|37043.01|37043.01|0
1606228120000|2020-11-24 14:28:40|37035.74|37035.74|37028.47|37028.47|37035.74|37035.74|37028.47|37028.47|0
1606228130000|2020-11-24 14:28:50|37035.74|37035.74|37035.74|37035.74|37035.74|37035.74|37035.74|37035.74|0
1606228140000|2020-11-24 14:29:00|37028.47|37028.47|37035.74|37035.74|37035.74|37035.74|37028.47|37028.47|0
1606228170000|2020-11-24 14:29:30|37028.47|37028.47|37021.19|37021.19|37028.47|37028.47|37021.19|37021.19|0
1606228180000|2020-11-24 14:29:40|37013.92|37013.92|37021.19|37021.19|37021.19|37021.19|37013.92|37013.92|0
1606228190000|2020-11-24 14:29:50|37013.92|37013.92|37021.19|37021.19|37021.19|37021.19|37013.92|37013.92|0
1606228200000|2020-11-24 14:30:00|37013.92|37013.92|37013.92|37013.92|37013.92|37013.92|37013.92|37013.92|0
1606228210000|2020-11-24 14:30:10|37021.19|37021.19|37028.47|37028.47|37050.29|37050.29|37021.19|37021.19|0
1606228220000|2020-11-24 14:30:20|37035.74|37035.74|37035.74|37035.74|37035.74|37035.74|37035.74|37035.74|0
1606228230000|2020-11-24 14:30:30|37037.08|37037.08|37028.47|37028.47|37037.08|37037.08|37028.47|37028.47|0
1606228270000|2020-11-24 14:31:10|37021.19|37021.19|37013.92|37013.92|37021.19|37021.19|37013.92|37013.92|0
1606228280000|2020-11-24 14:31:20|37006.65|37006.65|37009.32|37009.32|37009.32|37009.32|37006.65|37006.65|0
1606228290000|2020-11-24 14:31:30|37007.98|37007.98|37007.98|37007.98|37007.98|37007.98|37007.98|37007.98|0
1606228300000|2020-11-24 14:31:40|37015.26|37015.26|37007.98|37007.98|37015.26|37015.26|37007.98|37007.98|0
1606228310000|2020-11-24 14:31:50|37015.26|37015.26|37015.26|37015.26|37015.26|37015.26|37015.26|37015.26|0
1606228320000|2020-11-24 14:32:00|37016.6|37016.6|37016.6|37016.6|37016.6|37016.6|37016.6|37016.6|0
1606228330000|2020-11-24 14:32:10|37017.93|37017.93|37017.93|37017.93|37017.93|37017.93|37017.93|37017.93|0
1606228370000|2020-11-24 14:32:50|37025.21|37025.21|37017.93|37017.93|37025.21|37025.21|37017.93|37017.93|0
1606228380000|2020-11-24 14:33:00|37010.66|37010.66|37017.93|37017.93|37017.93|37017.93|37010.66|37010.66|0
1606228390000|2020-11-24 14:33:10|37016.6|37016.6|37018.34|37018.34|37018.34|37018.34|37016.6|37016.6|0
1606228400000|2020-11-24 14:33:20|37011.07|37011.07|37011.07|37011.07|37011.07|37011.07|37011.07|37011.07|0
1606228410000|2020-11-24 14:33:30|37003.79|37003.79|37011.07|37011.07|37011.07|37011.07|37003.79|37003.79|0
1606228440000|2020-11-24 14:34:00|37003.79|37003.79|36981.97|36981.97|37003.79|37003.79|36981.97|36981.97|0
1606228450000|2020-11-24 14:34:10|36974.7|36974.7|36974.7|36974.7|36974.7|36974.7|36974.7|36974.7|0
1606228460000|2020-11-24 14:34:20|36973.36|36973.36|36973.36|36973.36|36973.36|36973.36|36973.36|36973.36|0
1606228470000|2020-11-24 14:34:30|36972.02|36972.02|36977.95|36977.95|36985.23|36985.23|36972.02|36972.02|0
1606228480000|2020-11-24 14:34:40|36976.62|36976.62|36970.68|36970.68|36976.62|36976.62|36969.34|36969.34|0
1606228490000|2020-11-24 14:34:50|36977.95|36977.95|36992.5|36992.5|36992.5|36992.5|36977.95|36977.95|0
1606228500000|2020-11-24 14:35:00|36989.82|36989.82|37011.65|37011.65|37018.92|37018.92|36989.82|36989.82|0
1606228510000|2020-11-24 14:35:10|37010.31|37010.31|37010.31|37010.31|37010.31|37010.31|37010.31|37010.31|0
1606228540000|2020-11-24 14:35:40|37017.58|37017.58|37017.58|37017.58|37017.58|37017.58|37017.58|37017.58|0
1606228550000|2020-11-24 14:35:50|37024.86|37024.86|37024.86|37024.86|37024.86|37024.86|37017.58|37017.58|0
1606228560000|2020-11-24 14:36:00|37020.84|37020.84|37028.11|37028.11|37028.11|37028.11|37020.84|37020.84|0
1606228570000|2020-11-24 14:36:10|37035.39|37035.39|37035.39|37035.39|37035.39|37035.39|37035.39|37035.39|0
1606228600000|2020-11-24 14:36:40|37028.11|37028.11|37020.84|37020.84|37028.11|37028.11|37020.84|37020.84|0
1606228610000|2020-11-24 14:36:50|37018.16|37018.16|37025.44|37025.44|37025.44|37025.44|37018.16|37018.16|0
1606228630000|2020-11-24 14:37:10|37026.06|37026.06|37026.06|37026.06|37026.06|37026.06|37026.06|37026.06|0
1606228640000|2020-11-24 14:37:20|37033.34|37033.34|37033.34|37033.34|37040.61|37040.61|37033.34|37033.34|0
1606228650000|2020-11-24 14:37:30|37032|37032|37033.34|37033.34|37033.34|37033.34|37032|37032|0
1606228660000|2020-11-24 14:37:40|37040.61|37040.61|37026.06|37026.06|37040.61|37040.61|37026.06|37026.06|0
1606228680000|2020-11-24 14:38:00|37018.79|37018.79|37018.79|37018.79|37018.79|37018.79|37018.79|37018.79|0
1606228710000|2020-11-24 14:38:30|37016.11|37016.11|37016.11|37016.11|37016.11|37016.11|37008.84|37008.84|0
1606228730000|2020-11-24 14:38:50|37008.84|37008.84|37001.57|37001.57|37008.84|37008.84|37001.57|37001.57|0
1606228750000|2020-11-24 14:39:10|37016.11|37016.11|37023.39|37023.39|37023.39|37023.39|37016.11|37016.11|0
1606228760000|2020-11-24 14:39:20|37016.11|37016.11|37016.11|37016.11|37016.11|37016.11|37016.11|37016.11|0
1606228770000|2020-11-24 14:39:30|37022.58|37022.58|37022.58|37022.58|37022.58|37022.58|37022.58|37022.58|0
1606228780000|2020-11-24 14:39:40|37015.3|37015.3|37022.58|37022.58|37022.98|37022.98|37015.3|37015.3|0
1606228800000|2020-11-24 14:40:00|37015.3|37015.3|37015.3|37015.3|37015.3|37015.3|37008.03|37008.03|0
1606228810000|2020-11-24 14:40:10|37017.98|37017.98|37010.71|37010.71|37025.26|37025.26|37010.71|37010.71|0
1606228820000|2020-11-24 14:40:20|37017.98|37017.98|37025.26|37025.26|37025.26|37025.26|37017.98|37017.98|0
1606228850000|2020-11-24 14:40:50|37017.98|37017.98|37010.71|37010.71|37017.98|37017.98|37010.71|37010.71|0
1606228860000|2020-11-24 14:41:00|37017.98|37017.98|37017.98|37017.98|37017.98|37017.98|37017.98|37017.98|0
1606228870000|2020-11-24 14:41:10|37025.26|37025.26|37017.98|37017.98|37025.26|37025.26|37017.98|37017.98|0
1606228880000|2020-11-24 14:41:20|37020.66|37020.66|37007.45|37007.45|37022|37022|37007.45|37007.45|0
1606228900000|2020-11-24 14:41:40|37022|37022|37022|37022|37022|37022|37022|37022|0
1606228910000|2020-11-24 14:41:50|37014.72|37014.72|37029.27|37029.27|37029.27|37029.27|37014.72|37014.72|0
1606228930000|2020-11-24 14:42:10|37030.61|37030.61|37039.22|37039.22|37039.22|37039.22|37030.61|37030.61|0
1606228950000|2020-11-24 14:42:30|37031.95|37031.95|37031.95|37031.95|37031.95|37031.95|37031.95|37031.95|0
1606228970000|2020-11-24 14:42:50|37030.61|37030.61|37030.61|37030.61|37030.61|37030.61|37030.61|37030.61|0
1606228980000|2020-11-24 14:43:00|37029.27|37029.27|37022|37022|37029.27|37029.27|37022|37022|0
1606228990000|2020-11-24 14:43:10|37029.27|37029.27|37036.55|37036.55|37036.55|37036.55|37029.27|37029.27|0
1606229010000|2020-11-24 14:43:30|37043.82|37043.82|37043.82|37043.82|37043.82|37043.82|37043.82|37043.82|0
1606229020000|2020-11-24 14:43:40|37043.41|37043.41|37036.14|37036.14|37043.41|37043.41|37028.87|37028.87|0
1606229080000|2020-11-24 14:44:40|37028.87|37028.87|37028.87|37028.87|37028.87|37028.87|37028.87|37028.87|0
1606229090000|2020-11-24 14:44:50|37030.21|37030.21|37030.21|37030.21|37030.21|37030.21|37030.21|37030.21|0
1606229110000|2020-11-24 14:45:10|37028.87|37028.87|37021.59|37021.59|37028.87|37028.87|37021.59|37021.59|0
1606229150000|2020-11-24 14:45:50|37014.32|37014.32|37008.38|37008.38|37015.66|37015.66|37008.38|37008.38|0
1606229160000|2020-11-24 14:46:00|37001.11|37001.11|36995.17|36995.17|37002.45|37002.45|36995.17|36995.17|0
1606229170000|2020-11-24 14:46:10|37009.72|37009.72|37009.72|37009.72|37009.72|37009.72|37009.72|37009.72|0
1606229180000|2020-11-24 14:46:20|37009.09|37009.09|36992.58|36992.58|37009.09|37009.09|36992.58|36992.58|0
1606229200000|2020-11-24 14:46:40|36978.03|36978.03|36978.03|36978.03|36978.03|36978.03|36978.03|36978.03|0
1606229210000|2020-11-24 14:46:50|36976.69|36976.69|36976.69|36976.69|36976.69|36976.69|36976.69|36976.69|0
1606229230000|2020-11-24 14:47:10|36969.42|36969.42|36969.42|36969.42|36969.42|36969.42|36969.42|36969.42|0
1606229240000|2020-11-24 14:47:20|36968.08|36968.08|36968.08|36968.08|36968.08|36968.08|36968.08|36968.08|0
1606229250000|2020-11-24 14:47:30|36975.36|36975.36|36974.02|36974.02|36981.29|36981.29|36974.02|36974.02|0
1606229260000|2020-11-24 14:47:40|36959.47|36959.47|36959.47|36959.47|36959.47|36959.47|36959.47|36959.47|0
1606229270000|2020-11-24 14:47:50|36957.85|36957.85|36957.85|36957.85|36957.85|36957.85|36957.85|36957.85|0
1606229280000|2020-11-24 14:48:00|36965.13|36965.13|36966.46|36966.46|36966.46|36966.46|36965.13|36965.13|0
1606229300000|2020-11-24 14:48:20|36973.74|36973.74|36973.74|36973.74|36973.74|36973.74|36973.74|36973.74|0
1606229310000|2020-11-24 14:48:30|36966.46|36966.46|36950.58|36950.58|36966.46|36966.46|36950.58|36950.58|0
1606229330000|2020-11-24 14:48:50|36957.85|36957.85|36957.85|36957.85|36965.13|36965.13|36957.85|36957.85|0
1606229350000|2020-11-24 14:49:10|36956.51|36956.51|36955.17|36955.17|36956.51|36956.51|36955.17|36955.17|0
1606229360000|2020-11-24 14:49:20|36962.45|36962.45|36955.17|36955.17|36962.45|36962.45|36947.9|36947.9|0
1606229370000|2020-11-24 14:49:30|36953.84|36953.84|36953.84|36953.84|36953.84|36953.84|36953.84|36953.84|0
1606229390000|2020-11-24 14:49:50|36946.56|36946.56|36946.56|36946.56|36946.56|36946.56|36946.56|36946.56|0
1606229410000|2020-11-24 14:50:10|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|0
1606229420000|2020-11-24 14:50:20|36940.63|36940.63|36940.63|36940.63|36940.63|36940.63|36940.63|36940.63|0
1606229440000|2020-11-24 14:50:40|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|36947.9|0
1606229490000|2020-11-24 14:51:30|36940.63|36940.63|36933.35|36933.35|36940.63|36940.63|36933.35|36933.35|0
1606229500000|2020-11-24 14:51:40|36932.01|36932.01|36933.35|36933.35|36933.35|36933.35|36932.01|36932.01|0
1606229520000|2020-11-24 14:52:00|36926.08|36926.08|36926.08|36926.08|36926.08|36926.08|36926.08|36926.08|0
1606229550000|2020-11-24 14:52:30|36918.8|36918.8|36918.8|36918.8|36918.8|36918.8|36918.8|36918.8|0
1606229560000|2020-11-24 14:52:40|36926.08|36926.08|36926.08|36926.08|36926.08|36926.08|36926.08|36926.08|0
1606229580000|2020-11-24 14:53:00|36933.35|36933.35|36934.69|36934.69|36934.69|36934.69|36933.35|36933.35|0
1606229590000|2020-11-24 14:53:10|36933.35|36933.35|36933.35|36933.35|36933.35|36933.35|36933.35|36933.35|0
1606229600000|2020-11-24 14:53:20|36934.69|36934.69|36936.03|36936.03|36936.03|36936.03|36934.69|36934.69|0
1606229620000|2020-11-24 14:53:40|36928.76|36928.76|36928.76|36928.76|36928.76|36928.76|36928.76|36928.76|0
1606229630000|2020-11-24 14:53:50|36929.38|36929.38|36930.72|36930.72|36930.72|36930.72|36929.38|36929.38|0
1606229640000|2020-11-24 14:54:00|36932.06|36932.06|36932.06|36932.06|36932.06|36932.06|36932.06|36932.06|0
1606229650000|2020-11-24 14:54:10|36933.4|36933.4|36933.4|36933.4|36933.4|36933.4|36933.4|36933.4|0
1606229660000|2020-11-24 14:54:20|36934.74|36934.74|36936.08|36936.08|36936.08|36936.08|36934.74|36934.74|0
1606229670000|2020-11-24 14:54:30|36943.35|36943.35|36943.35|36943.35|36943.35|36943.35|36942.01|36942.01|0
1606229690000|2020-11-24 14:54:50|36944.16|36944.16|36944.16|36944.16|36944.16|36944.16|36944.16|36944.16|0
1606229710000|2020-11-24 14:55:10|36936.89|36936.89|36936.89|36936.89|36936.89|36936.89|36936.89|36936.89|0
1606229720000|2020-11-24 14:55:20|36932.87|36932.87|36924.79|36924.79|36934.21|36934.21|36918.85|36918.85|0
1606229730000|2020-11-24 14:55:30|36917.51|36917.51|36918.85|36918.85|36918.85|36918.85|36917.51|36917.51|0
1606229750000|2020-11-24 14:55:50|36916.17|36916.17|36922.11|36922.11|36922.11|36922.11|36913.5|36913.5|0
1606229770000|2020-11-24 14:56:10|36914.84|36914.84|36907.56|36907.56|36914.84|36914.84|36907.56|36907.56|0
1606229780000|2020-11-24 14:56:20|36914.84|36914.84|36924.79|36924.79|36924.79|36924.79|36914.84|36914.84|0
1606229790000|2020-11-24 14:56:30|36917.51|36917.51|36913.5|36913.5|36917.51|36917.51|36913.5|36913.5|0
1606229800000|2020-11-24 14:56:40|36906.22|36906.22|36906.22|36906.22|36906.22|36906.22|36906.22|36906.22|0
1606229810000|2020-11-24 14:56:50|36898.95|36898.95|36898.95|36898.95|36898.95|36898.95|36898.95|36898.95|0
1606229830000|2020-11-24 14:57:10|36900.29|36900.29|36907.97|36907.97|36907.97|36907.97|36900.29|36900.29|0
1606229850000|2020-11-24 14:57:30|36915.24|36915.24|36916.58|36916.58|36916.58|36916.58|36915.24|36915.24|0
1606229860000|2020-11-24 14:57:40|36915.24|36915.24|36915.24|36915.24|36915.24|36915.24|36915.24|36915.24|0
1606229870000|2020-11-24 14:57:50|36922.51|36922.51|36922.51|36922.51|36922.51|36922.51|36922.51|36922.51|0
1606229880000|2020-11-24 14:58:00|36929.79|36929.79|36929.79|36929.79|36929.79|36929.79|36929.79|36929.79|0
1606229890000|2020-11-24 14:58:10|36931.13|36931.13|36936.48|36936.48|36936.48|36936.48|36931.13|36931.13|0
1606229900000|2020-11-24 14:58:20|36937.82|36937.82|36937.82|36937.82|36939.16|36939.16|36937.82|36937.82|0
1606229920000|2020-11-24 14:58:40|36945.09|36945.09|36945.09|36945.09|36945.09|36945.09|36945.09|36945.09|0
1606229950000|2020-11-24 14:59:10|36952.37|36952.37|36952.37|36952.37|36952.37|36952.37|36952.37|36952.37|0
1606229970000|2020-11-24 14:59:30|36951.03|36951.03|36958.3|36958.3|36958.3|36958.3|36951.03|36951.03|0
1606229980000|2020-11-24 14:59:40|36965.58|36965.58|36965.17|36965.17|36965.58|36965.58|36965.17|36965.17|0
1606229990000|2020-11-24 14:59:50|36957.9|36957.9|36957.9|36957.9|36957.9|36957.9|36957.9|36957.9|0
1606230000000|2020-11-24 15:00:00|36950.62|36950.62|36942.01|36942.01|36950.62|36950.62|36942.01|36942.01|0
1606230010000|2020-11-24 15:00:10|36934.74|36934.74|36933.4|36933.4|36934.74|36934.74|36933.4|36933.4|0
1606230020000|2020-11-24 15:00:20|36926.13|36926.13|36932.87|36932.87|36934.21|36934.21|36926.13|36926.13|0
1606230040000|2020-11-24 15:00:40|36918.32|36918.32|36918.32|36918.32|36918.32|36918.32|36918.32|36918.32|0
1606230050000|2020-11-24 15:00:50|36916.98|36916.98|36916.98|36916.98|36916.98|36916.98|36916.98|36916.98|0
1606230070000|2020-11-24 15:01:10|36924.26|36924.26|36916.98|36916.98|36924.26|36924.26|36916.98|36916.98|0
1606230080000|2020-11-24 15:01:20|36914.31|36914.31|36914.31|36914.31|36914.31|36914.31|36914.31|36914.31|0
1606230110000|2020-11-24 15:01:50|36912.97|36912.97|36912.97|36912.97|36912.97|36912.97|36912.97|36912.97|0
1606230130000|2020-11-24 15:02:10|36905.69|36905.69|36905.69|36905.69|36905.69|36905.69|36905.69|36905.69|0
1606230140000|2020-11-24 15:02:20|36907.03|36907.03|36908.37|36908.37|36908.37|36908.37|36907.03|36907.03|0
1606230160000|2020-11-24 15:02:40|36915.64|36915.64|36908.37|36908.37|36915.64|36915.64|36908.37|36908.37|0
1606230190000|2020-11-24 15:03:10|36915.64|36915.64|36915.64|36915.64|36915.64|36915.64|36915.64|36915.64|0
1606230200000|2020-11-24 15:03:20|36914.31|36914.31|36908.25|36908.25|36914.31|36914.31|36907.03|36907.03|0
1606230210000|2020-11-24 15:03:30|36900.97|36900.97|36901.78|36901.78|36901.78|36901.78|36900.97|36900.97|0
1606230220000|2020-11-24 15:03:40|36901.38|36901.38|36902.71|36902.71|36902.71|36902.71|36901.38|36901.38|0
1606230230000|2020-11-24 15:03:50|36895.44|36895.44|36895.44|36895.44|36895.44|36895.44|36895.44|36895.44|0
1606230240000|2020-11-24 15:04:00|36892.76|36892.76|36892.76|36892.76|36892.76|36892.76|36892.76|36892.76|0
1606230250000|2020-11-24 15:04:10|36891.42|36891.42|36891.42|36891.42|36891.42|36891.42|36891.42|36891.42|0
1606230270000|2020-11-24 15:04:30|36888.75|36888.75|36888.75|36888.75|36888.75|36888.75|36888.75|36888.75|0
1606230280000|2020-11-24 15:04:40|36887.41|36887.41|36887.41|36887.41|36887.41|36887.41|36887.41|36887.41|0
1606230300000|2020-11-24 15:05:00|36888.75|36888.75|36887.41|36887.41|36888.75|36888.75|36887.41|36887.41|0
1606230310000|2020-11-24 15:05:10|36880.14|36880.14|36880.14|36880.14|36880.14|36880.14|36880.14|36880.14|0
1606230330000|2020-11-24 15:05:30|36872.86|36872.86|36865.59|36865.59|36872.86|36872.86|36865.59|36865.59|0
1606230340000|2020-11-24 15:05:40|36858.31|36858.31|36858.31|36858.31|36858.31|36858.31|36858.31|36858.31|0
1606230350000|2020-11-24 15:05:50|36859.65|36859.65|36874.2|36874.2|36874.2|36874.2|36859.65|36859.65|0
1606230360000|2020-11-24 15:06:00|36881.47|36881.47|36882.81|36882.81|36882.81|36882.81|36881.47|36881.47|0
1606230370000|2020-11-24 15:06:10|36875.54|36875.54|36868.26|36868.26|36875.54|36875.54|36868.26|36868.26|0
1606230380000|2020-11-24 15:06:20|36866.93|36866.93|36864.25|36864.25|36874.2|36874.2|36864.25|36864.25|0
1606230410000|2020-11-24 15:06:50|36866.93|36866.93|36881.47|36881.47|36881.47|36881.47|36866.93|36866.93|0
1606230420000|2020-11-24 15:07:00|36882.81|36882.81|36882.81|36882.81|36882.81|36882.81|36882.81|36882.81|0
1606230430000|2020-11-24 15:07:10|36875.54|36875.54|36875.54|36875.54|36875.54|36875.54|36875.54|36875.54|0
1606230470000|2020-11-24 15:07:50|36876.17|36876.17|36880.76|36880.76|36880.76|36880.76|36866.22|36866.22|0
1606230480000|2020-11-24 15:08:00|36882.1|36882.1|36882.1|36882.1|36882.1|36882.1|36882.1|36882.1|0
1606230510000|2020-11-24 15:08:30|36889.38|36889.38|36889.38|36889.38|36889.38|36889.38|36889.38|36889.38|0
1606230520000|2020-11-24 15:08:40|36888.75|36888.75|36886.15|36886.15|36888.75|36888.75|36886.15|36886.15|0
1606230530000|2020-11-24 15:08:50|36878.88|36878.88|36880.22|36880.22|36887.49|36887.49|36878.88|36878.88|0
1606230540000|2020-11-24 15:09:00|36872.94|36872.94|36872.94|36872.94|36872.94|36872.94|36872.94|36872.94|0
1606230550000|2020-11-24 15:09:10|36865.67|36865.67|36865.67|36865.67|36865.67|36865.67|36865.67|36865.67|0
1606230560000|2020-11-24 15:09:20|36858.4|36858.4|36855.72|36855.72|36858.4|36858.4|36855.72|36855.72|0
1606230570000|2020-11-24 15:09:30|36862.99|36862.99|36860.32|36860.32|36862.99|36862.99|36860.32|36860.32|0
1606230590000|2020-11-24 15:09:50|36853.04|36853.04|36845.77|36845.77|36853.04|36853.04|36845.77|36845.77|0
1606230600000|2020-11-24 15:10:00|36853.04|36853.04|36851.7|36851.7|36853.04|36853.04|36851.7|36851.7|0
1606230610000|2020-11-24 15:10:10|36837.15|36837.15|36837.15|36837.15|36837.15|36837.15|36837.15|36837.15|0
1606230620000|2020-11-24 15:10:20|36835.82|36835.82|36828.54|36828.54|36835.82|36835.82|36818.59|36818.59|0
1606230640000|2020-11-24 15:10:40|36835.82|36835.82|36829.88|36829.88|36837.15|36837.15|36829.88|36829.88|0
1606230650000|2020-11-24 15:10:50|36831.22|36831.22|36831.22|36831.22|36831.22|36831.22|36831.22|36831.22|0
1606230660000|2020-11-24 15:11:00|36838.49|36838.49|36838.49|36838.49|36838.49|36838.49|36838.49|36838.49|0
1606230670000|2020-11-24 15:11:10|36837.15|36837.15|36837.15|36837.15|36837.15|36837.15|36837.15|36837.15|0
1606230680000|2020-11-24 15:11:20|36829.88|36829.88|36835.82|36835.82|36835.82|36835.82|36828.54|36828.54|0
1606230700000|2020-11-24 15:11:40|36843.09|36843.09|36843.09|36843.09|36843.09|36843.09|36843.09|36843.09|0
1606230710000|2020-11-24 15:11:50|36835.82|36835.82|36843.09|36843.09|36843.09|36843.09|36835.82|36835.82|0
1606230720000|2020-11-24 15:12:00|36841.75|36841.75|36843.09|36843.09|36843.09|36843.09|36841.75|36841.75|0
1606230770000|2020-11-24 15:12:50|36835.82|36835.82|36828.54|36828.54|36835.82|36835.82|36828.54|36828.54|0
1606230780000|2020-11-24 15:13:00|36827.73|36827.73|36821.27|36821.27|36827.73|36827.73|36813.59|36813.59|0
1606230800000|2020-11-24 15:13:20|36806.72|36806.72|36806.72|36806.72|36806.72|36806.72|36806.72|36806.72|0
1606230810000|2020-11-24 15:13:30|36807.13|36807.13|36807.13|36807.13|36807.13|36807.13|36807.13|36807.13|0
1606230820000|2020-11-24 15:13:40|36799.85|36799.85|36799.85|36799.85|36799.85|36799.85|36799.85|36799.85|0
1606230830000|2020-11-24 15:13:50|36792.58|36792.58|36792.58|36792.58|36792.58|36792.58|36792.58|36792.58|0
1606230840000|2020-11-24 15:14:00|36791.24|36791.24|36791.24|36791.24|36791.24|36791.24|36791.24|36791.24|0
1606230850000|2020-11-24 15:14:10|36805.79|36805.79|36805.79|36805.79|36805.79|36805.79|36805.79|36805.79|0
1606230860000|2020-11-24 15:14:20|36813.06|36813.06|36813.06|36813.06|36813.06|36813.06|36813.06|36813.06|0
1606230880000|2020-11-24 15:14:40|36811.72|36811.72|36811.72|36811.72|36811.72|36811.72|36811.72|36811.72|0
1606230890000|2020-11-24 15:14:50|36804.45|36804.45|36804.45|36804.45|36804.45|36804.45|36804.45|36804.45|0
1606230900000|2020-11-24 15:15:00|36797.17|36797.17|36805.79|36805.79|36805.79|36805.79|36797.17|36797.17|0
1606230930000|2020-11-24 15:15:30|36807.13|36807.13|36814.4|36814.4|36814.4|36814.4|36807.13|36807.13|0
1606230940000|2020-11-24 15:15:40|36828.95|36828.95|36837.56|36837.56|36837.56|36837.56|36828.95|36828.95|0
1606230950000|2020-11-24 15:15:50|36830.29|36830.29|36830.29|36830.29|36830.29|36830.29|36830.29|36830.29|0
1606230960000|2020-11-24 15:16:00|36823.01|36823.01|36823.01|36823.01|36823.01|36823.01|36823.01|36823.01|0
1606230980000|2020-11-24 15:16:20|36814.4|36814.4|36814.4|36814.4|36814.4|36814.4|36814.4|36814.4|0
1606230990000|2020-11-24 15:16:30|36815.74|36815.74|36815.74|36815.74|36815.74|36815.74|36815.74|36815.74|0
1606231020000|2020-11-24 15:17:00|36823.01|36823.01|36823.01|36823.01|36823.01|36823.01|36823.01|36823.01|0
1606231040000|2020-11-24 15:17:20|36821.67|36821.67|36827.61|36827.61|36834.88|36834.88|36820.33|36820.33|0
1606231070000|2020-11-24 15:17:50|36834.88|36834.88|36834.88|36834.88|36834.88|36834.88|36834.88|36834.88|0
1606231080000|2020-11-24 15:18:00|36842.16|36842.16|36842.16|36842.16|36842.16|36842.16|36842.16|36842.16|0
1606231090000|2020-11-24 15:18:10|36834.88|36834.88|36826.27|36826.27|36834.88|36834.88|36826.27|36826.27|0
1606231100000|2020-11-24 15:18:20|36827.61|36827.61|36827.61|36827.61|36827.61|36827.61|36827.61|36827.61|0
1606231120000|2020-11-24 15:18:40|36834.88|36834.88|36834.88|36834.88|36834.88|36834.88|36834.88|36834.88|0
1606231130000|2020-11-24 15:18:50|36836.22|36836.22|36834.88|36834.88|36836.22|36836.22|36834.88|36834.88|0
1606231150000|2020-11-24 15:19:10|36830.87|36830.87|36830.87|36830.87|36830.87|36830.87|36830.87|36830.87|0
1606231160000|2020-11-24 15:19:20|36823.59|36823.59|36830.87|36830.87|36830.87|36830.87|36823.59|36823.59|0
1606231170000|2020-11-24 15:19:30|36829.53|36829.53|36829.53|36829.53|36829.53|36829.53|36829.53|36829.53|0
1606231200000|2020-11-24 15:20:00|36822.25|36822.25|36822.25|36822.25|36822.25|36822.25|36822.25|36822.25|0
1606231230000|2020-11-24 15:20:30|36823.51|36823.51|36823.51|36823.51|36823.51|36823.51|36823.51|36823.51|0
1606231260000|2020-11-24 15:21:00|36816.24|36816.24|36823.51|36823.51|36823.51|36823.51|36816.24|36816.24|0
1606231270000|2020-11-24 15:21:10|36822.25|36822.25|36816.32|36816.32|36823.59|36823.59|36816.32|36816.32|0
1606231290000|2020-11-24 15:21:30|36823.59|36823.59|36822.25|36822.25|36823.59|36823.59|36822.25|36822.25|0
1606231300000|2020-11-24 15:21:40|36814.98|36814.98|36822.25|36822.25|36822.25|36822.25|36814.98|36814.98|0
1606231310000|2020-11-24 15:21:50|36821.45|36821.45|36821.45|36821.45|36821.45|36821.45|36821.45|36821.45|0
1606231360000|2020-11-24 15:22:40|36822.78|36822.78|36822.78|36822.78|36822.78|36822.78|36822.78|36822.78|0
1606231370000|2020-11-24 15:22:50|36830.06|36830.06|36831.31|36831.31|36831.31|36831.31|36830.06|36830.06|0
1606231380000|2020-11-24 15:23:00|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|0
1606231390000|2020-11-24 15:23:10|36837.25|36837.25|36837.25|36837.25|36837.25|36837.25|36837.25|36837.25|0
1606231400000|2020-11-24 15:23:20|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|0
1606231430000|2020-11-24 15:23:50|36837.25|36837.25|36837.25|36837.25|36844.52|36844.52|36837.25|36837.25|0
1606231450000|2020-11-24 15:24:10|36838.59|36838.59|36838.59|36838.59|36838.59|36838.59|36838.59|36838.59|0
1606231460000|2020-11-24 15:24:20|36837.25|36837.25|36837.25|36837.25|36837.25|36837.25|36837.25|36837.25|0
1606231470000|2020-11-24 15:24:30|36829.98|36829.98|36837.25|36837.25|36837.25|36837.25|36829.98|36829.98|0
1606231490000|2020-11-24 15:24:50|36829.98|36829.98|36832.65|36832.65|36832.65|36832.65|36829.98|36829.98|0
1606231510000|2020-11-24 15:25:10|36825.38|36825.38|36825.38|36825.38|36825.38|36825.38|36825.38|36825.38|0
1606231540000|2020-11-24 15:25:40|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|0
1606231580000|2020-11-24 15:26:20|36839.93|36839.93|36832.65|36832.65|36839.93|36839.93|36832.65|36832.65|0
1606231610000|2020-11-24 15:26:50|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|0
1606231640000|2020-11-24 15:27:20|36831.31|36831.31|36832.65|36832.65|36832.65|36832.65|36831.31|36831.31|0
1606231680000|2020-11-24 15:28:00|36825.38|36825.38|36825.38|36825.38|36825.38|36825.38|36825.38|36825.38|0
1606231690000|2020-11-24 15:28:10|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|0
1606231710000|2020-11-24 15:28:30|36833.99|36833.99|36836.67|36836.67|36836.67|36836.67|36833.99|36833.99|0
1606231720000|2020-11-24 15:28:40|36835.33|36835.33|36836.67|36836.67|36836.67|36836.67|36835.33|36835.33|0
1606231730000|2020-11-24 15:28:50|36833.99|36833.99|36826.72|36826.72|36833.99|36833.99|36826.72|36826.72|0
1606231740000|2020-11-24 15:29:00|36828.06|36828.06|36835.33|36835.33|36835.33|36835.33|36828.06|36828.06|0
1606231750000|2020-11-24 15:29:10|36833.99|36833.99|36826.72|36826.72|36833.99|36833.99|36826.72|36826.72|0
1606231760000|2020-11-24 15:29:20|36829.39|36829.39|36830.73|36830.73|36830.73|36830.73|36829.39|36829.39|0
1606231770000|2020-11-24 15:29:30|36838.01|36838.01|36838.01|36838.01|36838.01|36838.01|36838.01|36838.01|0
1606231790000|2020-11-24 15:29:50|36830.73|36830.73|36830.73|36830.73|36830.73|36830.73|36830.73|36830.73|0
1606231800000|2020-11-24 15:30:00|36828.06|36828.06|36828.06|36828.06|36828.06|36828.06|36828.06|36828.06|0
1606231810000|2020-11-24 15:30:10|36820.78|36820.78|36820.78|36820.78|36820.78|36820.78|36820.78|36820.78|0
1606231820000|2020-11-24 15:30:20|36819.44|36819.44|36819.44|36819.44|36819.44|36819.44|36819.44|36819.44|0
1606231840000|2020-11-24 15:30:40|36818.1|36818.1|36803.56|36803.56|36818.1|36818.1|36803.56|36803.56|0
1606231850000|2020-11-24 15:30:50|36802.22|36802.22|36802.22|36802.22|36809.49|36809.49|36802.22|36802.22|0
1606231860000|2020-11-24 15:31:00|36794.94|36794.94|36794.94|36794.94|36794.94|36794.94|36794.94|36794.94|0
1606231870000|2020-11-24 15:31:10|36793.61|36793.61|36793.61|36793.61|36793.61|36793.61|36793.61|36793.61|0
1606231900000|2020-11-24 15:31:40|36786.33|36786.33|36777.72|36777.72|36786.33|36786.33|36777.72|36777.72|0
1606231910000|2020-11-24 15:31:50|36780.4|36780.4|36781.74|36781.74|36781.74|36781.74|36780.4|36780.4|0
1606231950000|2020-11-24 15:32:30|36774.46|36774.46|36773.12|36773.12|36774.46|36774.46|36773.12|36773.12|0
1606231970000|2020-11-24 15:32:50|36758.57|36758.57|36758.57|36758.57|36758.57|36758.57|36758.57|36758.57|0
1606231990000|2020-11-24 15:33:10|36765.85|36765.85|36758.57|36758.57|36765.85|36765.85|36758.57|36758.57|0
1606232020000|2020-11-24 15:33:40|36759.91|36759.91|36758.57|36758.57|36761.25|36761.25|36758.57|36758.57|0
1606232030000|2020-11-24 15:33:50|36759.91|36759.91|36759.91|36759.91|36759.91|36759.91|36759.91|36759.91|0
1606232050000|2020-11-24 15:34:10|36758.57|36758.57|36759.91|36759.91|36759.91|36759.91|36758.57|36758.57|0
1606232060000|2020-11-24 15:34:20|36752.64|36752.64|36752.64|36752.64|36752.64|36752.64|36752.64|36752.64|0
1606232070000|2020-11-24 15:34:30|36751.43|36751.43|36757.77|36757.77|36757.77|36757.77|36750.09|36750.09|0
1606232100000|2020-11-24 15:35:00|36765.04|36765.04|36765.04|36765.04|36765.04|36765.04|36765.04|36765.04|0
1606232110000|2020-11-24 15:35:10|36779.59|36779.59|36779.59|36779.59|36779.59|36779.59|36779.59|36779.59|0
1606232120000|2020-11-24 15:35:20|36765.04|36765.04|36765.04|36765.04|36765.04|36765.04|36765.04|36765.04|0
1606232130000|2020-11-24 15:35:30|36767.72|36767.72|36767.72|36767.72|36767.72|36767.72|36767.72|36767.72|0
1606232140000|2020-11-24 15:35:40|36768.12|36768.12|36760.85|36760.85|36768.12|36768.12|36760.85|36760.85|0
1606232150000|2020-11-24 15:35:50|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|0
1606232160000|2020-11-24 15:36:00|36760.85|36760.85|36753.57|36753.57|36760.85|36760.85|36753.57|36753.57|0
1606232170000|2020-11-24 15:36:10|36754.91|36754.91|36754.91|36754.91|36754.91|36754.91|36754.91|36754.91|0
1606232180000|2020-11-24 15:36:20|36762.19|36762.19|36762.19|36762.19|36762.19|36762.19|36762.19|36762.19|0
1606232210000|2020-11-24 15:36:50|36763.53|36763.53|36763.53|36763.53|36763.53|36763.53|36763.53|36763.53|0
1606232220000|2020-11-24 15:37:00|36756.25|36756.25|36756.25|36756.25|36756.25|36756.25|36756.25|36756.25|0
1606232240000|2020-11-24 15:37:20|36754.91|36754.91|36754.91|36754.91|36754.91|36754.91|36754.91|36754.91|0
1606232280000|2020-11-24 15:38:00|36747.64|36747.64|36746.3|36746.3|36747.64|36747.64|36746.3|36746.3|0
1606232290000|2020-11-24 15:38:10|36744.96|36744.96|36744.96|36744.96|36744.96|36744.96|36744.96|36744.96|0
1606232300000|2020-11-24 15:38:20|36746.17|36746.17|36746.17|36746.17|36746.17|36746.17|36746.17|36746.17|0
1606232320000|2020-11-24 15:38:40|36753.45|36753.45|36753.45|36753.45|36753.45|36753.45|36753.45|36753.45|0
1606232350000|2020-11-24 15:39:10|36746.17|36746.17|36746.17|36746.17|36746.17|36746.17|36746.17|36746.17|0
1606232400000|2020-11-24 15:40:00|36738.9|36738.9|36738.9|36738.9|36738.9|36738.9|36738.9|36738.9|0
1606232430000|2020-11-24 15:40:30|36740.24|36740.24|36740.24|36740.24|36740.24|36740.24|36740.24|36740.24|0
1606232440000|2020-11-24 15:40:40|36747.51|36747.51|36752.87|36752.87|36752.87|36752.87|36747.51|36747.51|0
1606232450000|2020-11-24 15:40:50|36745.59|36745.59|36694.68|36694.68|36745.59|36745.59|36694.68|36694.68|0
1606232460000|2020-11-24 15:41:00|36687.4|36687.4|36664.24|36664.24|36687.4|36687.4|36664.24|36664.24|0
1606232470000|2020-11-24 15:41:10|36671.52|36671.52|36678.79|36678.79|36678.79|36678.79|36671.52|36671.52|0
1606232480000|2020-11-24 15:41:20|36686.06|36686.06|36686.06|36686.06|36686.06|36686.06|36686.06|36686.06|0
1606232490000|2020-11-24 15:41:30|36693.34|36693.34|36693.34|36693.34|36693.34|36693.34|36693.34|36693.34|0
1606232500000|2020-11-24 15:41:40|36700.61|36700.61|36700.61|36700.61|36700.61|36700.61|36700.61|36700.61|0
1606232520000|2020-11-24 15:42:00|36693.34|36693.34|36690.08|36690.08|36693.34|36693.34|36686.06|36686.06|0
1606232550000|2020-11-24 15:42:30|36682.81|36682.81|36682.81|36682.81|36682.81|36682.81|36682.81|36682.81|0
1606232560000|2020-11-24 15:42:40|36682.18|36682.18|36682.18|36682.18|36682.18|36682.18|36682.18|36682.18|0
1606232570000|2020-11-24 15:42:50|36681.55|36681.55|36681.55|36681.55|36681.55|36681.55|36681.55|36681.55|0
1606232580000|2020-11-24 15:43:00|36680.92|36680.92|36673.65|36673.65|36680.92|36680.92|36673.65|36673.65|0
1606232590000|2020-11-24 15:43:10|36674.99|36674.99|36667.71|36667.71|36674.99|36674.99|36667.71|36667.71|0
1606232610000|2020-11-24 15:43:30|36653.16|36653.16|36645.89|36645.89|36653.16|36653.16|36645.89|36645.89|0
1606232620000|2020-11-24 15:43:40|36644.55|36644.55|36644.55|36644.55|36644.55|36644.55|36644.55|36644.55|0
1606232630000|2020-11-24 15:43:50|36645.89|36645.89|36647.23|36647.23|36647.23|36647.23|36645.89|36645.89|0
1606232640000|2020-11-24 15:44:00|36648.57|36648.57|36655.84|36655.84|36655.84|36655.84|36648.57|36648.57|0
1606232650000|2020-11-24 15:44:10|36648.57|36648.57|36655.84|36655.84|36655.84|36655.84|36648.57|36648.57|0
1606232670000|2020-11-24 15:44:30|36663.12|36663.12|36663.12|36663.12|36663.12|36663.12|36663.12|36663.12|0
1606232680000|2020-11-24 15:44:40|36670.39|36670.39|36663.12|36663.12|36670.39|36670.39|36663.12|36663.12|0
1606232690000|2020-11-24 15:44:50|36664.45|36664.45|36664.45|36664.45|36664.45|36664.45|36664.45|36664.45|0
1606232700000|2020-11-24 15:45:00|36663.12|36663.12|36663.12|36663.12|36663.12|36663.12|36663.12|36663.12|0
1606232710000|2020-11-24 15:45:10|36670.39|36670.39|36677.66|36677.66|36677.66|36677.66|36670.39|36670.39|0
1606232720000|2020-11-24 15:45:20|36670.39|36670.39|36676.33|36676.33|36683.6|36683.6|36669.05|36669.05|0
1606232730000|2020-11-24 15:45:30|36683.6|36683.6|36683.6|36683.6|36683.6|36683.6|36683.6|36683.6|0
1606232740000|2020-11-24 15:45:40|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|36676.33|0
1606232770000|2020-11-24 15:46:10|36669.05|36669.05|36669.05|36669.05|36669.05|36669.05|36669.05|36669.05|0
1606232780000|2020-11-24 15:46:20|36661.78|36661.78|36661.78|36661.78|36661.78|36661.78|36661.78|36661.78|0
1606232790000|2020-11-24 15:46:30|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|0
1606232800000|2020-11-24 15:46:40|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|36668.65|0
1606232850000|2020-11-24 15:47:30|36669.99|36669.99|36669.99|36669.99|36669.99|36669.99|36669.99|36669.99|0
1606232860000|2020-11-24 15:47:40|36671.32|36671.32|36671.32|36671.32|36671.32|36671.32|36671.32|36671.32|0
1606232880000|2020-11-24 15:48:00|36670.7|36670.7|36670.7|36670.7|36670.7|36670.7|36670.7|36670.7|0
1606232890000|2020-11-24 15:48:10|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|0
1606232900000|2020-11-24 15:48:20|36672.44|36672.44|36665.17|36665.17|36672.44|36672.44|36665.17|36665.17|0
1606232920000|2020-11-24 15:48:40|36672.44|36672.44|36673.78|36673.78|36673.78|36673.78|36672.44|36672.44|0
1606232930000|2020-11-24 15:48:50|36675.12|36675.12|36675.12|36675.12|36675.12|36675.12|36675.12|36675.12|0
1606232940000|2020-11-24 15:49:00|36673.78|36673.78|36673.78|36673.78|36673.78|36673.78|36673.78|36673.78|0
1606232950000|2020-11-24 15:49:10|36681.05|36681.05|36681.05|36681.05|36681.05|36681.05|36681.05|36681.05|0
1606232970000|2020-11-24 15:49:30|36673.78|36673.78|36673.78|36673.78|36673.78|36673.78|36673.78|36673.78|0
1606233000000|2020-11-24 15:50:00|36675.12|36675.12|36675.12|36675.12|36675.12|36675.12|36675.12|36675.12|0
1606233100000|2020-11-24 15:51:40|36673.78|36673.78|36675.12|36675.12|36675.12|36675.12|36673.78|36673.78|0
1606233130000|2020-11-24 15:52:10|36673.78|36673.78|36675.12|36675.12|36675.12|36675.12|36673.78|36673.78|0
1606233150000|2020-11-24 15:52:30|36667.84|36667.84|36667.84|36667.84|36667.84|36667.84|36667.84|36667.84|0
1606233160000|2020-11-24 15:52:40|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|0
1606233190000|2020-11-24 15:53:10|36662.49|36662.49|36662.49|36662.49|36662.49|36662.49|36662.08|36662.08|0
1606233210000|2020-11-24 15:53:30|36669.76|36669.76|36669.76|36669.76|36669.76|36669.76|36669.76|36669.76|0
1606233220000|2020-11-24 15:53:40|36669.36|36669.36|36669.36|36669.36|36669.36|36669.36|36669.36|36669.36|0
1606233230000|2020-11-24 15:53:50|36670.7|36670.7|36686.58|36686.58|36686.58|36686.58|36670.7|36670.7|0
1606233270000|2020-11-24 15:54:30|36679.31|36679.31|36672.03|36672.03|36679.31|36679.31|36672.03|36672.03|0
1606233280000|2020-11-24 15:54:40|36679.31|36679.31|36680.65|36680.65|36680.65|36680.65|36679.31|36679.31|0
1606233320000|2020-11-24 15:55:20|36679.31|36679.31|36687.92|36687.92|36687.92|36687.92|36679.31|36679.31|0
1606233330000|2020-11-24 15:55:30|36680.65|36680.65|36680.65|36680.65|36680.65|36680.65|36680.65|36680.65|0
1606233350000|2020-11-24 15:55:50|36687.92|36687.92|36687.92|36687.92|36687.92|36687.92|36687.92|36687.92|0
1606233360000|2020-11-24 15:56:00|36686.58|36686.58|36686.58|36686.58|36686.58|36686.58|36686.58|36686.58|0
1606233370000|2020-11-24 15:56:10|36679.31|36679.31|36679.31|36679.31|36679.31|36679.31|36679.31|36679.31|0
1606233380000|2020-11-24 15:56:20|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|36679.71|0
1606233390000|2020-11-24 15:56:30|36672.44|36672.44|36672.44|36672.44|36672.44|36672.44|36672.44|36672.44|0
1606233410000|2020-11-24 15:56:50|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|0
1606233430000|2020-11-24 15:57:10|36663.83|36663.83|36663.83|36663.83|36663.83|36663.83|36663.83|36663.83|0
1606233440000|2020-11-24 15:57:20|36671.1|36671.1|36663.83|36663.83|36671.1|36671.1|36663.83|36663.83|0
1606233470000|2020-11-24 15:57:50|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|0
1606233510000|2020-11-24 15:58:30|36663.83|36663.83|36663.83|36663.83|36663.83|36663.83|36663.83|36663.83|0
1606233530000|2020-11-24 15:58:50|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|0
1606233550000|2020-11-24 15:59:10|36672.44|36672.44|36672.44|36672.44|36672.44|36672.44|36672.44|36672.44|0
1606233560000|2020-11-24 15:59:20|36671.1|36671.1|36649.28|36649.28|36671.1|36671.1|36649.28|36649.28|0
1606233600000|2020-11-24 16:00:00|36650.62|36650.62|36657.89|36657.89|36657.89|36657.89|36650.62|36650.62|0
1606233620000|2020-11-24 16:00:20|36650.62|36650.62|36642|36642|36650.62|36650.62|36642|36642|0
1606233660000|2020-11-24 16:01:00|36634.73|36634.73|36634.73|36634.73|36634.73|36634.73|36634.73|36634.73|0
1606233670000|2020-11-24 16:01:10|36633.39|36633.39|36633.39|36633.39|36633.39|36633.39|36633.39|36633.39|0
1606233690000|2020-11-24 16:01:30|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|0
1606233700000|2020-11-24 16:01:40|36625.71|36625.71|36625.71|36625.71|36625.71|36625.71|36625.71|36625.71|0
1606233730000|2020-11-24 16:02:10|36627.05|36627.05|36627.05|36627.05|36627.05|36627.05|36627.05|36627.05|0
1606233750000|2020-11-24 16:02:30|36634.33|36634.33|36634.33|36634.33|36634.33|36634.33|36634.33|36634.33|0
1606233760000|2020-11-24 16:02:40|36627.05|36627.05|36634.33|36634.33|36634.33|36634.33|36627.05|36627.05|0
1606233780000|2020-11-24 16:03:00|36641.6|36641.6|36641.6|36641.6|36641.6|36641.6|36641.6|36641.6|0
1606233790000|2020-11-24 16:03:10|36642|36642|36634.73|36634.73|36642|36642|36634.73|36634.73|0
1606233800000|2020-11-24 16:03:20|36633.39|36633.39|36632.05|36632.05|36633.39|36633.39|36632.05|36632.05|0
1606233810000|2020-11-24 16:03:30|36633.39|36633.39|36633.39|36633.39|36633.39|36633.39|36633.39|36633.39|0
1606233830000|2020-11-24 16:03:50|36640.67|36640.67|36640.67|36640.67|36640.67|36640.67|36640.67|36640.67|0
1606233840000|2020-11-24 16:04:00|36639.33|36639.33|36637.99|36637.99|36639.33|36639.33|36637.99|36637.99|0
1606233920000|2020-11-24 16:05:20|36637.58|36637.58|36637.58|36637.58|36637.58|36637.58|36637.58|36637.58|0
1606233930000|2020-11-24 16:05:30|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|36636.96|0
1606233940000|2020-11-24 16:05:40|36638.3|36638.3|36638.3|36638.3|36638.3|36638.3|36638.3|36638.3|0
1606233950000|2020-11-24 16:05:50|36645.57|36645.57|36646.91|36646.91|36646.91|36646.91|36645.57|36645.57|0
1606233960000|2020-11-24 16:06:00|36654.18|36654.18|36654.18|36654.18|36654.59|36654.59|36654.18|36654.18|0
1606233970000|2020-11-24 16:06:10|36652.84|36652.84|36652.84|36652.84|36652.84|36652.84|36652.84|36652.84|0
1606233980000|2020-11-24 16:06:20|36667.39|36667.39|36668.65|36668.65|36668.65|36668.65|36667.39|36667.39|0
1606234000000|2020-11-24 16:06:40|36675.92|36675.92|36675.92|36675.92|36675.92|36675.92|36675.92|36675.92|0
1606234020000|2020-11-24 16:07:00|36676.33|36676.33|36669.05|36669.05|36676.33|36676.33|36669.05|36669.05|0
1606234030000|2020-11-24 16:07:10|36670.39|36670.39|36655.84|36655.84|36670.39|36670.39|36655.84|36655.84|0
1606234060000|2020-11-24 16:07:40|36657.18|36657.18|36664.45|36664.45|36664.45|36664.45|36657.18|36657.18|0
1606234070000|2020-11-24 16:07:50|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|0
1606234090000|2020-11-24 16:08:10|36679|36679|36679|36679|36679|36679|36679|36679|0
1606234110000|2020-11-24 16:08:30|36677.66|36677.66|36670.39|36670.39|36677.66|36677.66|36670.39|36670.39|0
1606234130000|2020-11-24 16:08:50|36669.99|36669.99|36677.26|36677.26|36677.26|36677.26|36669.99|36669.99|0
1606234140000|2020-11-24 16:09:00|36669.99|36669.99|36677.26|36677.26|36677.26|36677.26|36669.99|36669.99|0
1606234160000|2020-11-24 16:09:20|36669.99|36669.99|36669.99|36669.99|36669.99|36669.99|36669.99|36669.99|0
1606234200000|2020-11-24 16:10:00|36670.39|36670.39|36670.39|36670.39|36670.39|36670.39|36670.39|36670.39|0
1606234210000|2020-11-24 16:10:10|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|0
1606234220000|2020-11-24 16:10:20|36664.45|36664.45|36671.73|36671.73|36671.73|36671.73|36664.45|36664.45|0
1606234230000|2020-11-24 16:10:30|36671.32|36671.32|36671.73|36671.73|36671.73|36671.73|36671.32|36671.32|0
1606234240000|2020-11-24 16:10:40|36679|36679|36679|36679|36679|36679|36679|36679|0
1606234250000|2020-11-24 16:10:50|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|0
1606234270000|2020-11-24 16:11:10|36669.05|36669.05|36669.05|36669.05|36669.05|36669.05|36669.05|36669.05|0
1606234330000|2020-11-24 16:12:10|36661.78|36661.78|36661.78|36661.78|36661.78|36661.78|36661.78|36661.78|0
1606234340000|2020-11-24 16:12:20|36654.5|36654.5|36648.16|36648.16|36655.84|36655.84|36648.16|36648.16|0
1606234360000|2020-11-24 16:12:40|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|0
1606234400000|2020-11-24 16:13:20|36652.76|36652.76|36654.1|36654.1|36654.1|36654.1|36652.76|36652.76|0
1606234410000|2020-11-24 16:13:30|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|0
1606234430000|2020-11-24 16:13:50|36662.71|36662.71|36662.71|36662.71|36662.71|36662.71|36662.71|36662.71|0
1606234440000|2020-11-24 16:14:00|36664.05|36664.05|36664.05|36664.05|36664.05|36664.05|36664.05|36664.05|0
1606234460000|2020-11-24 16:14:20|36656.78|36656.78|36656.78|36656.78|36656.78|36656.78|36656.78|36656.78|0
1606234470000|2020-11-24 16:14:30|36658.12|36658.12|36649.5|36649.5|36665.39|36665.39|36649.5|36649.5|0
1606234480000|2020-11-24 16:14:40|36656.78|36656.78|36649.5|36649.5|36656.78|36656.78|36649.5|36649.5|0
1606234490000|2020-11-24 16:14:50|36650.84|36650.84|36650.84|36650.84|36650.84|36650.84|36650.84|36650.84|0
1606234510000|2020-11-24 16:15:10|36643.57|36643.57|36643.57|36643.57|36650.84|36650.84|36643.57|36643.57|0
1606234530000|2020-11-24 16:15:30|36636.29|36636.29|36643.57|36643.57|36643.57|36643.57|36636.29|36636.29|0
1606234580000|2020-11-24 16:16:20|36650.84|36650.84|36643.97|36643.97|36650.84|36650.84|36643.57|36643.57|0
1606234590000|2020-11-24 16:16:30|36645.31|36645.31|36646.65|36646.65|36646.65|36646.65|36645.31|36645.31|0
1606234600000|2020-11-24 16:16:40|36647.99|36647.99|36649.33|36649.33|36649.33|36649.33|36647.99|36647.99|0
1606234610000|2020-11-24 16:16:50|36656.6|36656.6|36656.6|36656.6|36656.6|36656.6|36656.6|36656.6|0
1606234630000|2020-11-24 16:17:10|36649.33|36649.33|36648.92|36648.92|36649.33|36649.33|36648.92|36648.92|0
1606234640000|2020-11-24 16:17:20|36641.65|36641.65|36642.99|36642.99|36642.99|36642.99|36641.65|36641.65|0
1606234690000|2020-11-24 16:18:10|36634.37|36634.37|36640.31|36640.31|36640.31|36640.31|36633.04|36633.04|0
1606234700000|2020-11-24 16:18:20|36642.99|36642.99|36635.71|36635.71|36642.99|36642.99|36635.71|36635.71|0
1606234710000|2020-11-24 16:18:30|36642.99|36642.99|36635.71|36635.71|36642.99|36642.99|36635.71|36635.71|0
1606234720000|2020-11-24 16:18:40|36637.05|36637.05|36635.71|36635.71|36637.05|36637.05|36635.71|36635.71|0
1606234730000|2020-11-24 16:18:50|36628.44|36628.44|36625.18|36625.18|36632.45|36632.45|36625.18|36625.18|0
1606234740000|2020-11-24 16:19:00|36632.45|36632.45|36632.45|36632.45|36632.45|36632.45|36632.45|36632.45|0
1606234750000|2020-11-24 16:19:10|36631.12|36631.12|36645.66|36645.66|36645.66|36645.66|36631.12|36631.12|0
1606234770000|2020-11-24 16:19:30|36647|36647|36644.33|36644.33|36647|36647|36644.33|36644.33|0
1606234780000|2020-11-24 16:19:40|36651.6|36651.6|36651.6|36651.6|36651.6|36651.6|36651.6|36651.6|0
1606234800000|2020-11-24 16:20:00|36650.26|36650.26|36650.26|36650.26|36650.26|36650.26|36650.26|36650.26|0
1606234810000|2020-11-24 16:20:10|36642.99|36642.99|36642.99|36642.99|36650.26|36650.26|36642.99|36642.99|0
1606234830000|2020-11-24 16:20:30|36650.26|36650.26|36650.26|36650.26|36650.26|36650.26|36650.26|36650.26|0
1606234840000|2020-11-24 16:20:40|36649.45|36649.45|36649.45|36649.45|36649.45|36649.45|36649.45|36649.45|0
1606234850000|2020-11-24 16:20:50|36650.79|36650.79|36668.02|36668.02|36668.02|36668.02|36650.79|36650.79|0
1606234860000|2020-11-24 16:21:00|36669.35|36669.35|36668.02|36668.02|36669.35|36669.35|36668.02|36668.02|0
1606234870000|2020-11-24 16:21:10|36668.82|36668.82|36683.37|36683.37|36683.37|36683.37|36668.82|36668.82|0
1606234880000|2020-11-24 16:21:20|36676.1|36676.1|36676.1|36676.1|36676.1|36676.1|36676.1|36676.1|0
1606234920000|2020-11-24 16:22:00|36677.44|36677.44|36684.71|36684.71|36684.71|36684.71|36677.44|36677.44|0
1606234930000|2020-11-24 16:22:10|36686.05|36686.05|36688.73|36688.73|36688.73|36688.73|36686.05|36686.05|0
1606234940000|2020-11-24 16:22:20|36687.39|36687.39|36680.11|36680.11|36687.39|36687.39|36680.11|36680.11|0
1606234950000|2020-11-24 16:22:30|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|0
1606234960000|2020-11-24 16:22:40|36688.73|36688.73|36682.79|36682.79|36688.73|36688.73|36681.45|36681.45|0
1606234980000|2020-11-24 16:23:00|36681.45|36681.45|36676.15|36676.15|36683.42|36683.42|36676.15|36676.15|0
1606234990000|2020-11-24 16:23:10|36668.87|36668.87|36667.53|36667.53|36668.87|36668.87|36667.53|36667.53|0
1606235000000|2020-11-24 16:23:20|36660.26|36660.26|36660.26|36660.26|36660.26|36660.26|36660.26|36660.26|0
1606235010000|2020-11-24 16:23:30|36667.53|36667.53|36660.26|36660.26|36667.53|36667.53|36660.26|36660.26|0
1606235020000|2020-11-24 16:23:40|36667.53|36667.53|36668.87|36668.87|36670.21|36670.21|36667.53|36667.53|0
1606235030000|2020-11-24 16:23:50|36668.24|36668.24|36666.9|36666.9|36668.24|36668.24|36666.9|36666.9|0
1606235040000|2020-11-24 16:24:00|36669.58|36669.58|36679.53|36679.53|36679.53|36679.53|36669.58|36669.58|0
1606235050000|2020-11-24 16:24:10|36680.87|36680.87|36679.53|36679.53|36680.87|36680.87|36679.53|36679.53|0
1606235060000|2020-11-24 16:24:20|36686.81|36686.81|36685.47|36685.47|36686.81|36686.81|36685.47|36685.47|0
1606235070000|2020-11-24 16:24:30|36684.13|36684.13|36684.13|36684.13|36684.13|36684.13|36682.79|36682.79|0
1606235080000|2020-11-24 16:24:40|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|0
1606235090000|2020-11-24 16:24:50|36688.73|36688.73|36688.73|36688.73|36688.73|36688.73|36688.73|36688.73|0
1606235110000|2020-11-24 16:25:10|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|36681.45|0
1606235130000|2020-11-24 16:25:30|36680.64|36680.64|36687.92|36687.92|36687.92|36687.92|36680.64|36680.64|0
1606235140000|2020-11-24 16:25:40|36680.64|36680.64|36673.37|36673.37|36680.64|36680.64|36673.37|36673.37|0
1606235150000|2020-11-24 16:25:50|36666.1|36666.1|36680.64|36680.64|36680.64|36680.64|36666.1|36666.1|0
1606235160000|2020-11-24 16:26:00|36681.98|36681.98|36681.98|36681.98|36689.26|36689.26|36681.98|36681.98|0
1606235180000|2020-11-24 16:26:20|36674.71|36674.71|36681.98|36681.98|36681.98|36681.98|36674.71|36674.71|0
1606235190000|2020-11-24 16:26:30|36681.35|36681.35|36681.94|36681.94|36681.94|36681.94|36680.73|36680.73|0
1606235210000|2020-11-24 16:26:50|36689.21|36689.21|36690.55|36690.55|36690.55|36690.55|36689.21|36689.21|0
1606235220000|2020-11-24 16:27:00|36683.28|36683.28|36681.94|36681.94|36683.28|36683.28|36681.94|36681.94|0
1606235240000|2020-11-24 16:27:20|36680.6|36680.6|36665.24|36665.24|36680.6|36680.6|36665.24|36665.24|0
1606235250000|2020-11-24 16:27:30|36665.87|36665.87|36665.87|36665.87|36665.87|36665.87|36665.87|36665.87|0
1606235260000|2020-11-24 16:27:40|36667.21|36667.21|36659.94|36659.94|36667.21|36667.21|36659.94|36659.94|0
1606235270000|2020-11-24 16:27:50|36658.6|36658.6|36658.6|36658.6|36658.6|36658.6|36658.6|36658.6|0
1606235280000|2020-11-24 16:28:00|36651.32|36651.32|36651.73|36651.73|36651.73|36651.73|36651.32|36651.32|0
1606235300000|2020-11-24 16:28:20|36651.1|36651.1|36651.1|36651.1|36651.1|36651.1|36651.1|36651.1|0
1606235310000|2020-11-24 16:28:30|36652.44|36652.44|36669.66|36669.66|36669.66|36669.66|36652.44|36652.44|0
1606235320000|2020-11-24 16:28:40|36676.94|36676.94|36676.94|36676.94|36676.94|36676.94|36676.94|36676.94|0
1606235340000|2020-11-24 16:29:00|36675.6|36675.6|36661.46|36661.46|36676.94|36676.94|36659.71|36659.71|0
1606235350000|2020-11-24 16:29:10|36662.79|36662.79|36668.73|36668.73|36670.07|36670.07|36662.79|36662.79|0
1606235370000|2020-11-24 16:29:30|36667.52|36667.52|36661.58|36661.58|36667.52|36667.52|36658.9|36658.9|0
1606235380000|2020-11-24 16:29:40|36668.86|36668.86|36650.29|36650.29|36668.86|36668.86|36650.29|36650.29|0
1606235390000|2020-11-24 16:29:50|36649.08|36649.08|36633.9|36633.9|36649.08|36649.08|36631.23|36631.23|0
1606292100000|2020-11-25 08:15:00|36911.59|36911.59|36944.71|36944.71|36944.71|36944.71|36911.59|36911.59|0
1606292110000|2020-11-25 08:15:10|36940.69|36940.69|36935.34|36935.34|36940.69|36940.69|36935.34|36935.34|0
1606292120000|2020-11-25 08:15:20|36949.88|36949.88|36957.16|36957.16|36957.16|36957.16|36949.88|36949.88|0
1606292130000|2020-11-25 08:15:30|36949.88|36949.88|36967.11|36967.11|36967.11|36967.11|36949.88|36949.88|0
1606292140000|2020-11-25 08:15:40|36974.38|36974.38|36988.93|36988.93|36988.93|36988.93|36974.38|36974.38|0
1606292150000|2020-11-25 08:15:50|36981.66|36981.66|36996.2|36996.2|36996.2|36996.2|36981.66|36981.66|0
1606292160000|2020-11-25 08:16:00|36988.93|36988.93|36945.29|36945.29|36988.93|36988.93|36945.29|36945.29|0
1606292170000|2020-11-25 08:16:10|36959.83|36959.83|36945.29|36945.29|36959.83|36959.83|36945.29|36945.29|0
1606292180000|2020-11-25 08:16:20|36952.56|36952.56|36959.83|36959.83|36967.11|36967.11|36952.56|36952.56|0
1606292190000|2020-11-25 08:16:30|36952.56|36952.56|36938.01|36938.01|36952.56|36952.56|36938.01|36938.01|0
1606292200000|2020-11-25 08:16:40|36952.56|36952.56|36981.66|36981.66|36981.66|36981.66|36952.56|36952.56|0
1606292210000|2020-11-25 08:16:50|36988.93|36988.93|36988.93|36988.93|36988.93|36988.93|36981.66|36981.66|0
1606292220000|2020-11-25 08:17:00|36981.66|36981.66|36981.66|36981.66|36981.66|36981.66|36981.66|36981.66|0
1606292230000|2020-11-25 08:17:10|36988.93|36988.93|36988.93|36988.93|36988.93|36988.93|36988.93|36988.93|0
1606292240000|2020-11-25 08:17:20|36990.27|36990.27|37026.64|37026.64|37026.64|37026.64|36990.27|36990.27|0
1606292250000|2020-11-25 08:17:30|37033.91|37033.91|37033.91|37033.91|37048.46|37048.46|37033.91|37033.91|0
1606292260000|2020-11-25 08:17:40|37048.46|37048.46|37024.75|37024.75|37048.46|37048.46|37024.75|37024.75|0
1606292270000|2020-11-25 08:17:50|37025.38|37025.38|37014.8|37014.8|37025.38|37025.38|37014.8|37014.8|0
1606292280000|2020-11-25 08:18:00|37007.53|37007.53|37007.53|37007.53|37014.8|37014.8|37007.53|37007.53|0
1606292290000|2020-11-25 08:18:10|37000.25|37000.25|36991.64|36991.64|37000.25|37000.25|36991.64|36991.64|0
1606292300000|2020-11-25 08:18:20|36977.09|36977.09|37028.01|37028.01|37028.01|37028.01|36977.09|36977.09|0
1606292310000|2020-11-25 08:18:30|37020.74|37020.74|37035.29|37035.29|37035.29|37035.29|37020.74|37020.74|0
1606292320000|2020-11-25 08:18:40|37049.83|37049.83|37055.19|37055.19|37062.46|37062.46|37049.83|37049.83|0
1606292330000|2020-11-25 08:18:50|37077.01|37077.01|37055.19|37055.19|37077.01|37077.01|37055.19|37055.19|0
1606292340000|2020-11-25 08:19:00|37053.85|37053.85|37055.19|37055.19|37055.19|37055.19|37053.85|37053.85|0
1606292380000|2020-11-25 08:19:40|37047.91|37047.91|37047.91|37047.91|37055.19|37055.19|37040.64|37040.64|0
1606292390000|2020-11-25 08:19:50|37040.64|37040.64|37040.64|37040.64|37040.64|37040.64|37040.64|37040.64|0
1606292400000|2020-11-25 08:20:00|37047.91|37047.91|37055.19|37055.19|37055.19|37055.19|37047.91|37047.91|0
1606292410000|2020-11-25 08:20:10|37069.74|37069.74|37091.56|37091.56|37091.56|37091.56|37062.46|37062.46|0
1606292420000|2020-11-25 08:20:20|37098.83|37098.83|37120.65|37120.65|37120.65|37120.65|37098.83|37098.83|0
1606292430000|2020-11-25 08:20:30|37135.2|37135.2|37149.75|37149.75|37149.75|37149.75|37135.2|37135.2|0
1606292440000|2020-11-25 08:20:40|37157.02|37157.02|37164.3|37164.3|37164.3|37164.3|37157.02|37157.02|0
1606292450000|2020-11-25 08:20:50|37171.57|37171.57|37171.57|37171.57|37171.57|37171.57|37171.57|37171.57|0
1606292460000|2020-11-25 08:21:00|37157.02|37157.02|37153.01|37153.01|37161.62|37161.62|37145.73|37145.73|0
1606292470000|2020-11-25 08:21:10|37160.28|37160.28|37170.23|37170.23|37170.23|37170.23|37160.28|37160.28|0
1606292480000|2020-11-25 08:21:20|37162.96|37162.96|37148.41|37148.41|37162.96|37162.96|37148.41|37148.41|0
1606292490000|2020-11-25 08:21:30|37141.14|37141.14|37113.96|37113.96|37141.14|37141.14|37113.96|37113.96|0
1606292500000|2020-11-25 08:21:40|37135.78|37135.78|37135.78|37135.78|37143.05|37143.05|37135.78|37135.78|0
1606292510000|2020-11-25 08:21:50|37143.05|37143.05|37128.51|37128.51|37143.05|37143.05|37128.51|37128.51|0
1606292520000|2020-11-25 08:22:00|37129.85|37129.85|37115.3|37115.3|37129.85|37129.85|37100.75|37100.75|0
1606292530000|2020-11-25 08:22:10|37129.85|37129.85|37143.77|37143.77|37151.04|37151.04|37122.57|37122.57|0
1606292540000|2020-11-25 08:22:20|37151.04|37151.04|37143.77|37143.77|37151.04|37151.04|37143.77|37143.77|0
1606292560000|2020-11-25 08:22:40|37136.49|37136.49|37128.64|37128.64|37136.49|37136.49|37121.94|37121.94|0
1606292570000|2020-11-25 08:22:50|37157.73|37157.73|37128.64|37128.64|37157.73|37157.73|37128.64|37128.64|0
1606292580000|2020-11-25 08:23:00|37143.18|37143.18|37118.69|37118.69|37143.18|37143.18|37118.69|37118.69|0
1606292590000|2020-11-25 08:23:10|37125.96|37125.96|37125.96|37125.96|37125.96|37125.96|37125.96|37125.96|0
1606292600000|2020-11-25 08:23:20|37155.05|37155.05|37182.23|37182.23|37182.23|37182.23|37155.05|37155.05|0
1606292610000|2020-11-25 08:23:30|37174.96|37174.96|37161.75|37161.75|37174.96|37174.96|37160.41|37160.41|0
1606292620000|2020-11-25 08:23:40|37169.02|37169.02|37155.81|37155.81|37170.36|37170.36|37155.81|37155.81|0
1606292630000|2020-11-25 08:23:50|37170.36|37170.36|37163.09|37163.09|37177.63|37177.63|37163.09|37163.09|0
1606292640000|2020-11-25 08:24:00|37163.71|37163.71|37176.26|37176.26|37176.26|37176.26|37163.71|37163.71|0
1606292650000|2020-11-25 08:24:10|37168.99|37168.99|37168.99|37168.99|37168.99|37168.99|37168.99|37168.99|0
1606292670000|2020-11-25 08:24:30|37167.65|37167.65|37153.1|37153.1|37167.65|37167.65|37153.1|37153.1|0
1606292680000|2020-11-25 08:24:40|37145.83|37145.83|37138.55|37138.55|37145.83|37145.83|37138.55|37138.55|0
1606292690000|2020-11-25 08:24:50|37131.28|37131.28|37131.28|37131.28|37131.28|37131.28|37131.28|37131.28|0
1606292700000|2020-11-25 08:25:00|37102.18|37102.18|37124|37124|37131.28|37131.28|37102.18|37102.18|0
1606292710000|2020-11-25 08:25:10|37131.28|37131.28|37124|37124|37131.28|37131.28|37124|37124|0
1606292720000|2020-11-25 08:25:20|37116.73|37116.73|37128.02|37128.02|37128.02|37128.02|37116.73|37116.73|0
1606292730000|2020-11-25 08:25:30|37129.36|37129.36|37133.38|37133.38|37133.38|37133.38|37129.36|37129.36|0
1606292740000|2020-11-25 08:25:40|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|37126.1|0
1606292750000|2020-11-25 08:25:50|37118.83|37118.83|37097.01|37097.01|37118.83|37118.83|37097.01|37097.01|0
1606292760000|2020-11-25 08:26:00|37089.73|37089.73|37088.39|37088.39|37097.01|37097.01|37088.39|37088.39|0
1606292780000|2020-11-25 08:26:20|37102.94|37102.94|37102.94|37102.94|37102.94|37102.94|37095.67|37095.67|0
1606292790000|2020-11-25 08:26:30|37100.26|37100.26|37081.7|37081.7|37100.26|37100.26|37081.7|37081.7|0
1606292800000|2020-11-25 08:26:40|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|0
1606292810000|2020-11-25 08:26:50|37110.8|37110.8|37133.25|37133.25|37133.25|37133.25|37103.52|37103.52|0
1606292820000|2020-11-25 08:27:00|37125.97|37125.97|37133.25|37133.25|37133.25|37133.25|37125.97|37125.97|0
1606292840000|2020-11-25 08:27:20|37118.7|37118.7|37111.42|37111.42|37118.7|37118.7|37104.15|37104.15|0
1606292850000|2020-11-25 08:27:30|37096.88|37096.88|37096.88|37096.88|37096.88|37096.88|37096.88|37096.88|0
1606292860000|2020-11-25 08:27:40|37103.57|37103.57|37081.75|37081.75|37103.57|37103.57|37074.47|37074.47|0
1606292870000|2020-11-25 08:27:50|37080.41|37080.41|37080.41|37080.41|37080.41|37080.41|37080.41|37080.41|0
1606292880000|2020-11-25 08:28:00|37083.09|37083.09|37061.26|37061.26|37083.09|37083.09|37061.26|37061.26|0
1606292890000|2020-11-25 08:28:10|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|37083.09|0
1606292900000|2020-11-25 08:28:20|37104.91|37104.91|37123.47|37123.47|37123.47|37123.47|37097.63|37097.63|0
1606292930000|2020-11-25 08:28:50|37145.29|37145.29|37130.75|37130.75|37145.29|37145.29|37130.75|37130.75|0
1606292940000|2020-11-25 08:29:00|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|0
1606292950000|2020-11-25 08:29:10|37116.2|37116.2|37123.47|37123.47|37123.47|37123.47|37116.2|37116.2|0
1606292960000|2020-11-25 08:29:20|37130.75|37130.75|37123.47|37123.47|37145.29|37145.29|37116.2|37116.2|0
1606292970000|2020-11-25 08:29:30|37116.2|37116.2|37116.2|37116.2|37116.2|37116.2|37116.2|37116.2|0
1606292980000|2020-11-25 08:29:40|37113.52|37113.52|37128.07|37128.07|37128.07|37128.07|37113.52|37113.52|0
1606292990000|2020-11-25 08:29:50|37128.47|37128.47|37128.47|37128.47|37128.47|37128.47|37128.47|37128.47|0
1606293000000|2020-11-25 08:30:00|37135.75|37135.75|37150.29|37150.29|37150.29|37150.29|37135.75|37135.75|0
1606293010000|2020-11-25 08:30:10|37143.02|37143.02|37143.02|37143.02|37143.02|37143.02|37143.02|37143.02|0
1606293020000|2020-11-25 08:30:20|37141.68|37141.68|37141.68|37141.68|37141.68|37141.68|37141.68|37141.68|0
1606293030000|2020-11-25 08:30:30|37143.02|37143.02|37144.36|37144.36|37144.36|37144.36|37143.02|37143.02|0
1606293040000|2020-11-25 08:30:40|37145.7|37145.7|37145.7|37145.7|37145.7|37145.7|37145.7|37145.7|0
1606293050000|2020-11-25 08:30:50|37138.42|37138.42|37145.7|37145.7|37145.7|37145.7|37138.42|37138.42|0
1606293060000|2020-11-25 08:31:00|37138.42|37138.42|37137.09|37137.09|37138.42|37138.42|37137.09|37137.09|0
1606293070000|2020-11-25 08:31:10|37136.46|37136.46|37141.76|37141.76|37143.73|37143.73|37136.46|37136.46|0
1606293080000|2020-11-25 08:31:20|37134.49|37134.49|37134.49|37134.49|37134.49|37134.49|37134.49|37134.49|0
1606293090000|2020-11-25 08:31:30|37127.22|37127.22|37096.78|37096.78|37127.22|37127.22|37096.78|37096.78|0
1606293100000|2020-11-25 08:31:40|37104.06|37104.06|37104.06|37104.06|37111.33|37111.33|37104.06|37104.06|0
1606293110000|2020-11-25 08:31:50|37125.88|37125.88|37131.81|37131.81|37133.15|37133.15|37125.88|37125.88|0
1606293120000|2020-11-25 08:32:00|37139.09|37139.09|37143.1|37143.1|37143.1|37143.1|37131.81|37131.81|0
1606293130000|2020-11-25 08:32:10|37150.38|37150.38|37143.1|37143.1|37150.38|37150.38|37143.1|37143.1|0
1606293140000|2020-11-25 08:32:20|37150.38|37150.38|37150.38|37150.38|37150.38|37150.38|37150.38|37150.38|0
1606293150000|2020-11-25 08:32:30|37153.05|37153.05|37153.05|37153.05|37154.39|37154.39|37153.05|37153.05|0
1606293160000|2020-11-25 08:32:40|37145.78|37145.78|37149.04|37149.04|37149.04|37149.04|37140.43|37140.43|0
1606293180000|2020-11-25 08:33:00|37156.31|37156.31|37156.31|37156.31|37156.31|37156.31|37156.31|37156.31|0
1606293190000|2020-11-25 08:33:10|37158.99|37158.99|37160.33|37160.33|37160.33|37160.33|37158.99|37158.99|0
1606293200000|2020-11-25 08:33:20|37145.78|37145.78|37134.49|37134.49|37145.78|37145.78|37134.49|37134.49|0
1606293210000|2020-11-25 08:33:30|37133.15|37133.15|37134.49|37134.49|37134.49|37134.49|37133.15|37133.15|0
1606293220000|2020-11-25 08:33:40|37135.83|37135.83|37128.55|37128.55|37135.83|37135.83|37128.55|37128.55|0
1606293230000|2020-11-25 08:33:50|37135.83|37135.83|37106.73|37106.73|37135.83|37135.83|37106.73|37106.73|0
1606293240000|2020-11-25 08:34:00|37114.01|37114.01|37123.96|37123.96|37123.96|37123.96|37106.73|37106.73|0
1606293250000|2020-11-25 08:34:10|37116.68|37116.68|37116.68|37116.68|37116.68|37116.68|37116.68|37116.68|0
1606293270000|2020-11-25 08:34:30|37120.7|37120.7|37120.7|37120.7|37120.7|37120.7|37120.7|37120.7|0
1606293280000|2020-11-25 08:34:40|37113.43|37113.43|37113.43|37113.43|37113.43|37113.43|37113.43|37113.43|0
1606293300000|2020-11-25 08:35:00|37106.15|37106.15|37106.15|37106.15|37106.15|37106.15|37106.15|37106.15|0
1606293310000|2020-11-25 08:35:10|37120.7|37120.7|37124.72|37124.72|37124.72|37124.72|37119.36|37119.36|0
1606293320000|2020-11-25 08:35:20|37131.99|37131.99|37131.99|37131.99|37131.99|37131.99|37131.99|37131.99|0
1606293330000|2020-11-25 08:35:30|37146.54|37146.54|37161.09|37161.09|37161.09|37161.09|37146.54|37146.54|0
1606293340000|2020-11-25 08:35:40|37146.54|37146.54|37139.26|37139.26|37146.54|37146.54|37139.26|37139.26|0
1606293350000|2020-11-25 08:35:50|37144.62|37144.62|37147.3|37147.3|37151.89|37151.89|37144.62|37144.62|0
1606293360000|2020-11-25 08:36:00|37140.02|37140.02|37142.7|37142.7|37142.7|37142.7|37140.02|37140.02|0
1606293370000|2020-11-25 08:36:10|37144.04|37144.04|37142.7|37142.7|37144.04|37144.04|37142.7|37142.7|0
1606293380000|2020-11-25 08:36:20|37145.38|37145.38|37145.38|37145.38|37145.38|37145.38|37145.38|37145.38|0
1606293390000|2020-11-25 08:36:30|37150.73|37150.73|37150.73|37150.73|37150.73|37150.73|37150.73|37150.73|0
1606293400000|2020-11-25 08:36:40|37172.55|37172.55|37197.05|37197.05|37197.05|37197.05|37172.55|37172.55|0
1606293410000|2020-11-25 08:36:50|37199.73|37199.73|37202.41|37202.41|37202.41|37202.41|37199.73|37199.73|0
1606293420000|2020-11-25 08:37:00|37203.74|37203.74|37206.42|37206.42|37206.42|37206.42|37196.47|37196.47|0
1606293440000|2020-11-25 08:37:20|37207.76|37207.76|37215.03|37215.03|37215.03|37215.03|37207.76|37207.76|0
1606293450000|2020-11-25 08:37:30|37217.71|37217.71|37203.16|37203.16|37217.71|37217.71|37194.55|37194.55|0
1606293460000|2020-11-25 08:37:40|37204.5|37204.5|37204.5|37204.5|37204.5|37204.5|37204.5|37204.5|0
1606293470000|2020-11-25 08:37:50|37197.23|37197.23|37191.29|37191.29|37198.57|37198.57|37191.29|37191.29|0
1606293480000|2020-11-25 08:38:00|37198.57|37198.57|37184.02|37184.02|37198.57|37198.57|37184.02|37184.02|0
1606293490000|2020-11-25 08:38:10|37182.68|37182.68|37189.37|37189.37|37189.37|37189.37|37182.68|37182.68|0
1606293500000|2020-11-25 08:38:20|37182.1|37182.1|37212.53|37212.53|37212.53|37212.53|37182.1|37182.1|0
1606293510000|2020-11-25 08:38:30|37213.87|37213.87|37207.94|37207.94|37213.87|37213.87|37206.6|37206.6|0
1606293530000|2020-11-25 08:38:50|37215.21|37215.21|37215.21|37215.21|37222.48|37222.48|37207.94|37207.94|0
1606293540000|2020-11-25 08:39:00|37222.48|37222.48|37215.21|37215.21|37222.48|37222.48|37215.21|37215.21|0
1606293550000|2020-11-25 08:39:10|37207.94|37207.94|37207.94|37207.94|37207.94|37207.94|37207.94|37207.94|0
1606293560000|2020-11-25 08:39:20|37215.21|37215.21|37212.53|37212.53|37215.21|37215.21|37207.18|37207.18|0
1606293570000|2020-11-25 08:39:30|37227.08|37227.08|37219.81|37219.81|37227.08|37227.08|37219.81|37219.81|0
1606293580000|2020-11-25 08:39:40|37221.15|37221.15|37229.76|37229.76|37237.03|37237.03|37221.15|37221.15|0
1606293590000|2020-11-25 08:39:50|37231.1|37231.1|37234.73|37234.73|37237.97|37237.97|37223.42|37223.42|0
1606293600000|2020-11-25 08:40:00|37242.01|37242.01|37266.5|37266.5|37266.5|37266.5|37242.01|37242.01|0
1606293610000|2020-11-25 08:40:10|37273.78|37273.78|37295.6|37295.6|37295.6|37295.6|37273.78|37273.78|0
1606293620000|2020-11-25 08:40:20|37296.94|37296.94|37289.67|37289.67|37296.94|37296.94|37289.67|37289.67|0
1606293630000|2020-11-25 08:40:30|37296.94|37296.94|37296.94|37296.94|37296.94|37296.94|37296.94|37296.94|0
1606293640000|2020-11-25 08:40:40|37298.28|37298.28|37299.62|37299.62|37299.62|37299.62|37298.28|37298.28|0
1606293650000|2020-11-25 08:40:50|37285.07|37285.07|37280.47|37280.47|37287.75|37287.75|37280.47|37280.47|0
1606293660000|2020-11-25 08:41:00|37281.81|37281.81|37267.26|37267.26|37281.81|37281.81|37265.92|37265.92|0
1606293670000|2020-11-25 08:41:10|37269.94|37269.94|37261.33|37261.33|37269.94|37269.94|37261.33|37261.33|0
1606293680000|2020-11-25 08:41:20|37254.05|37254.05|37262.67|37262.67|37262.67|37262.67|37254.05|37254.05|0
1606293700000|2020-11-25 08:41:40|37264|37264|37282.57|37282.57|37282.57|37282.57|37264|37264|0
1606293710000|2020-11-25 08:41:50|37283.91|37283.91|37276.63|37276.63|37291.18|37291.18|37276.63|37276.63|0
1606293720000|2020-11-25 08:42:00|37275.29|37275.29|37289.84|37289.84|37289.84|37289.84|37275.29|37275.29|0
1606293730000|2020-11-25 08:42:10|37297.12|37297.12|37298.45|37298.45|37299.79|37299.79|37297.12|37297.12|0
1606293740000|2020-11-25 08:42:20|37301.13|37301.13|37299.79|37299.79|37301.13|37301.13|37297.12|37297.12|0
1606293750000|2020-11-25 08:42:30|37292.52|37292.52|37292.52|37292.52|37292.52|37292.52|37292.52|37292.52|0
1606293760000|2020-11-25 08:42:40|37285.25|37285.25|37288.5|37288.5|37288.5|37288.5|37281.23|37281.23|0
1606293770000|2020-11-25 08:42:50|37291.18|37291.18|37291.18|37291.18|37291.18|37291.18|37291.18|37291.18|0
1606293780000|2020-11-25 08:43:00|37298.45|37298.45|37299.79|37299.79|37299.79|37299.79|37298.45|37298.45|0
1606293790000|2020-11-25 08:43:10|37292.52|37292.52|37275.29|37275.29|37292.52|37292.52|37275.29|37275.29|0
1606293800000|2020-11-25 08:43:20|37282.57|37282.57|37289.84|37289.84|37297.12|37297.12|37282.57|37282.57|0
1606293810000|2020-11-25 08:43:30|37282.57|37282.57|37282.57|37282.57|37282.57|37282.57|37282.57|37282.57|0
1606293820000|2020-11-25 08:43:40|37297.12|37297.12|37298.45|37298.45|37298.45|37298.45|37297.12|37297.12|0
1606293830000|2020-11-25 08:43:50|37291.18|37291.18|37291.18|37291.18|37291.18|37291.18|37291.18|37291.18|0
1606293840000|2020-11-25 08:44:00|37288.5|37288.5|37288.5|37288.5|37288.5|37288.5|37288.5|37288.5|0
1606293850000|2020-11-25 08:44:10|37281.23|37281.23|37279.31|37279.31|37281.23|37281.23|37273.96|37273.96|0
1606293860000|2020-11-25 08:44:20|37264.76|37264.76|37264.76|37264.76|37264.76|37264.76|37264.76|37264.76|0
1606293870000|2020-11-25 08:44:30|37257.49|37257.49|37268.78|37268.78|37268.78|37268.78|37257.49|37257.49|0
1606293880000|2020-11-25 08:44:40|37261.5|37261.5|37265.52|37265.52|37265.52|37265.52|37261.5|37261.5|0
1606293890000|2020-11-25 08:44:50|37266.86|37266.86|37267.62|37267.62|37274.89|37274.89|37266.86|37266.86|0
1606293900000|2020-11-25 08:45:00|37274.89|37274.89|37270.87|37270.87|37282.16|37282.16|37270.87|37270.87|0
1606293910000|2020-11-25 08:45:10|37266.86|37266.86|37249.63|37249.63|37266.86|37266.86|37249.63|37249.63|0
1606293920000|2020-11-25 08:45:20|37242.36|37242.36|37242.36|37242.36|37242.36|37242.36|37242.36|37242.36|0
1606293930000|2020-11-25 08:45:30|37249.63|37249.63|37231.07|37231.07|37249.63|37249.63|37231.07|37231.07|0
1606293980000|2020-11-25 08:46:20|37252.89|37252.89|37252.89|37252.89|37252.89|37252.89|37252.89|37252.89|0
1606293990000|2020-11-25 08:46:30|37231.07|37231.07|37231.07|37231.07|37231.07|37231.07|37231.07|37231.07|0
1606294000000|2020-11-25 08:46:40|37225.72|37225.72|37247.54|37247.54|37247.54|37247.54|37225.72|37225.72|0
1606294020000|2020-11-25 08:47:00|37231.47|37231.47|37222.86|37222.86|37231.47|37231.47|37222.86|37222.86|0
1606294030000|2020-11-25 08:47:10|37221.52|37221.52|37221.52|37221.52|37221.52|37221.52|37221.52|37221.52|0
1606294040000|2020-11-25 08:47:20|37236.07|37236.07|37236.07|37236.07|37236.07|37236.07|37236.07|37236.07|0
1606294050000|2020-11-25 08:47:30|37240.09|37240.09|37225.54|37225.54|37240.09|37240.09|37225.54|37225.54|0
1606294070000|2020-11-25 08:47:50|37226.88|37226.88|37222.86|37222.86|37226.88|37226.88|37222.86|37222.86|0
1606294090000|2020-11-25 08:48:10|37230.14|37230.14|37227.46|37227.46|37230.14|37230.14|37227.46|37227.46|0
1606294100000|2020-11-25 08:48:20|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|37234.73|0
1606294110000|2020-11-25 08:48:30|37232.05|37232.05|37229.38|37229.38|37232.05|37232.05|37225.36|37225.36|0
1606294120000|2020-11-25 08:48:40|37225.36|37225.36|37239.91|37239.91|37239.91|37239.91|37225.36|37225.36|0
1606294140000|2020-11-25 08:49:00|37247.18|37247.18|37254.46|37254.46|37254.46|37254.46|37247.18|37247.18|0
1606294150000|2020-11-25 08:49:10|37253.12|37253.12|37245.84|37245.84|37253.12|37253.12|37245.84|37245.84|0
1606294160000|2020-11-25 08:49:20|37260.39|37260.39|37259.05|37259.05|37260.39|37260.39|37259.05|37259.05|0
1606294170000|2020-11-25 08:49:30|37266.33|37266.33|37266.33|37266.33|37273.6|37273.6|37266.33|37266.33|0
1606294180000|2020-11-25 08:49:40|37280.88|37280.88|37280.88|37280.88|37280.88|37280.88|37273.6|37273.6|0
1606294190000|2020-11-25 08:49:50|37273.6|37273.6|37272.26|37272.26|37273.6|37273.6|37272.26|37272.26|0
1606294210000|2020-11-25 08:50:10|37279.54|37279.54|37297.52|37297.52|37298.86|37298.86|37279.54|37279.54|0
1606294220000|2020-11-25 08:50:20|37290.25|37290.25|37282.97|37282.97|37290.25|37290.25|37275.7|37275.7|0
1606294230000|2020-11-25 08:50:30|37290.25|37290.25|37275.7|37275.7|37290.25|37290.25|37275.7|37275.7|0
1606294240000|2020-11-25 08:50:40|37268.42|37268.42|37268.42|37268.42|37268.42|37268.42|37268.42|37268.42|0
1606294250000|2020-11-25 08:50:50|37261.15|37261.15|37265.17|37265.17|37265.17|37265.17|37261.15|37261.15|0
1606294260000|2020-11-25 08:51:00|37263.91|37263.91|37256.64|37256.64|37263.91|37263.91|37256.64|37256.64|0
1606294270000|2020-11-25 08:51:10|37263.91|37263.91|37264.54|37264.54|37264.54|37264.54|37263.91|37263.91|0
1606294280000|2020-11-25 08:51:20|37263.91|37263.91|37263.91|37263.91|37263.91|37263.91|37256.64|37256.64|0
1606294290000|2020-11-25 08:51:30|37278.46|37278.46|37285.73|37285.73|37285.73|37285.73|37278.46|37278.46|0
1606294300000|2020-11-25 08:51:40|37293.01|37293.01|37285.73|37285.73|37293.01|37293.01|37285.73|37285.73|0
1606294320000|2020-11-25 08:52:00|37300.28|37300.28|37295.68|37295.68|37300.28|37300.28|37291.67|37291.67|0
1606294330000|2020-11-25 08:52:10|37288.41|37288.41|37292.42|37292.42|37292.42|37292.42|37288.41|37288.41|0
1606294340000|2020-11-25 08:52:20|37293.76|37293.76|37293.76|37293.76|37293.76|37293.76|37293.76|37293.76|0
1606294350000|2020-11-25 08:52:30|37286.49|37286.49|37286.49|37286.49|37293.76|37293.76|37286.49|37286.49|0
1606294360000|2020-11-25 08:52:40|37279.22|37279.22|37279.22|37279.22|37279.22|37279.22|37279.22|37279.22|0
1606294370000|2020-11-25 08:52:50|37286.49|37286.49|37279.22|37279.22|37286.49|37286.49|37279.22|37279.22|0
1606294380000|2020-11-25 08:53:00|37286.49|37286.49|37281.14|37281.14|37286.49|37286.49|37281.14|37281.14|0
1606294400000|2020-11-25 08:53:20|37288.41|37288.41|37288.41|37288.41|37288.41|37288.41|37288.41|37288.41|0
1606294410000|2020-11-25 08:53:30|37295.68|37295.68|37339.33|37339.33|37339.33|37339.33|37295.68|37295.68|0
1606294420000|2020-11-25 08:53:40|37324.78|37324.78|37324.78|37324.78|37324.78|37324.78|37324.78|37324.78|0
1606294430000|2020-11-25 08:53:50|37332.05|37332.05|37324.78|37324.78|37332.05|37332.05|37317.5|37317.5|0
1606294440000|2020-11-25 08:54:00|37332.05|37332.05|37332.05|37332.05|37332.05|37332.05|37332.05|37332.05|0
1606294450000|2020-11-25 08:54:10|37328.04|37328.04|37313.49|37313.49|37328.04|37328.04|37313.49|37313.49|0
1606294470000|2020-11-25 08:54:30|37298.94|37298.94|37300.28|37300.28|37300.28|37300.28|37298.94|37298.94|0
1606294480000|2020-11-25 08:54:40|37293.01|37293.01|37300.28|37300.28|37300.28|37300.28|37293.01|37293.01|0
1606294490000|2020-11-25 08:54:50|37278.46|37278.46|37278.46|37278.46|37278.46|37278.46|37278.46|37278.46|0
1606294500000|2020-11-25 08:55:00|37293.01|37293.01|37293.01|37293.01|37293.01|37293.01|37293.01|37293.01|0
1606294530000|2020-11-25 08:55:30|37285.73|37285.73|37281.72|37281.72|37285.73|37285.73|37281.72|37281.72|0
1606294540000|2020-11-25 08:55:40|37267.17|37267.17|37267.17|37267.17|37267.17|37267.17|37259.89|37259.89|0
1606294550000|2020-11-25 08:55:50|37252.62|37252.62|37245.35|37245.35|37252.62|37252.62|37238.07|37238.07|0
1606294560000|2020-11-25 08:56:00|37252.04|37252.04|37259.31|37259.31|37259.31|37259.31|37252.04|37252.04|0
1606294580000|2020-11-25 08:56:20|37273.86|37273.86|37273.86|37273.86|37273.86|37273.86|37273.86|37273.86|0
1606294600000|2020-11-25 08:56:40|37277.88|37277.88|37277.88|37277.88|37277.88|37277.88|37277.88|37277.88|0
1606294610000|2020-11-25 08:56:50|37285.15|37285.15|37285.15|37285.15|37285.15|37285.15|37285.15|37285.15|0
1606294620000|2020-11-25 08:57:00|37277.88|37277.88|37277.88|37277.88|37277.88|37277.88|37277.88|37277.88|0
1606294630000|2020-11-25 08:57:10|37278.51|37278.51|37270.6|37270.6|37278.51|37278.51|37270.6|37270.6|0
1606294640000|2020-11-25 08:57:20|37263.33|37263.33|37263.33|37263.33|37263.33|37263.33|37263.33|37263.33|0
1606294650000|2020-11-25 08:57:30|37256.06|37256.06|37256.06|37256.06|37256.06|37256.06|37256.06|37256.06|0
1606294660000|2020-11-25 08:57:40|37257.39|37257.39|37257.39|37257.39|37257.39|37257.39|37257.39|37257.39|0
1606294700000|2020-11-25 08:58:20|37264.67|37264.67|37273.15|37273.15|37273.15|37273.15|37264.67|37264.67|0
1606294710000|2020-11-25 08:58:30|37265.88|37265.88|37265.88|37265.88|37265.88|37265.88|37265.88|37265.88|0
1606294750000|2020-11-25 08:59:10|37273.15|37273.15|37273.15|37273.15|37273.15|37273.15|37273.15|37273.15|0
1606294770000|2020-11-25 08:59:30|37265.88|37265.88|37273.15|37273.15|37273.15|37273.15|37258.61|37258.61|0
1606294780000|2020-11-25 08:59:40|37280.43|37280.43|37258.61|37258.61|37280.43|37280.43|37258.61|37258.61|0
1606294800000|2020-11-25 09:00:00|37244.06|37244.06|37236.79|37236.79|37244.06|37244.06|37236.79|37236.79|0
1606294810000|2020-11-25 09:00:10|37232.77|37232.77|37243.3|37243.3|37243.3|37243.3|37228.75|37228.75|0
1606294820000|2020-11-25 09:00:20|37236.03|37236.03|37236.03|37236.03|37243.3|37243.3|37236.03|37236.03|0
1606294830000|2020-11-25 09:00:30|37228.75|37228.75|37228.75|37228.75|37228.75|37228.75|37228.75|37228.75|0
1606294840000|2020-11-25 09:00:40|37236.03|37236.03|37222.06|37222.06|37236.03|37236.03|37222.06|37222.06|0
1606294850000|2020-11-25 09:00:50|37214.79|37214.79|37207.51|37207.51|37214.79|37214.79|37207.51|37207.51|0
1606294860000|2020-11-25 09:01:00|37212.87|37212.87|37222.06|37222.06|37222.06|37222.06|37212.87|37212.87|0
1606294870000|2020-11-25 09:01:10|37220.72|37220.72|37210.77|37210.77|37220.72|37220.72|37210.77|37210.77|0
1606294880000|2020-11-25 09:01:20|37209.43|37209.43|37205.42|37205.42|37209.43|37209.43|37205.42|37205.42|0
1606294890000|2020-11-25 09:01:30|37209.43|37209.43|37209.43|37209.43|37209.43|37209.43|37209.43|37209.43|0
1606294900000|2020-11-25 09:01:40|37216.71|37216.71|37238.53|37238.53|37238.53|37238.53|37216.71|37216.71|0
1606294910000|2020-11-25 09:01:50|37231.25|37231.25|37238.53|37238.53|37238.53|37238.53|37231.25|37231.25|0
1606294920000|2020-11-25 09:02:00|37235.85|37235.85|37210.06|37210.06|37236.48|37236.48|37207.38|37207.38|0
1606294930000|2020-11-25 09:02:10|37224.61|37224.61|37224.61|37224.61|37224.61|37224.61|37224.61|37224.61|0
1606294940000|2020-11-25 09:02:20|37217.33|37217.33|37210.06|37210.06|37217.33|37217.33|37210.06|37210.06|0
1606294950000|2020-11-25 09:02:30|37202.79|37202.79|37216.75|37216.75|37216.75|37216.75|37202.79|37202.79|0
1606294960000|2020-11-25 09:02:40|37209.48|37209.48|37202.21|37202.21|37209.48|37209.48|37202.21|37202.21|0
1606294970000|2020-11-25 09:02:50|37194.93|37194.93|37194.93|37194.93|37194.93|37194.93|37194.93|37194.93|0
1606294980000|2020-11-25 09:03:00|37202.21|37202.21|37194.93|37194.93|37202.21|37202.21|37187.66|37187.66|0
1606295000000|2020-11-25 09:03:20|37202.21|37202.21|37202.21|37202.21|37209.48|37209.48|37202.21|37202.21|0
1606295010000|2020-11-25 09:03:30|37209.48|37209.48|37218.09|37218.09|37218.09|37218.09|37209.48|37209.48|0
1606295020000|2020-11-25 09:03:40|37210.82|37210.82|37210.82|37210.82|37210.82|37210.82|37210.82|37210.82|0
1606295030000|2020-11-25 09:03:50|37203.54|37203.54|37203.54|37203.54|37203.54|37203.54|37203.54|37203.54|0
1606295050000|2020-11-25 09:04:10|37189|37189|37181.72|37181.72|37189|37189|37181.72|37181.72|0
1606295060000|2020-11-25 09:04:20|37196.27|37196.27|37196.27|37196.27|37196.27|37196.27|37196.27|37196.27|0
1606295070000|2020-11-25 09:04:30|37203.54|37203.54|37203.54|37203.54|37203.54|37203.54|37203.54|37203.54|0
1606295080000|2020-11-25 09:04:40|37210.82|37210.82|37225.37|37225.37|37225.37|37225.37|37210.82|37210.82|0
1606295090000|2020-11-25 09:04:50|37232.64|37232.64|37247.19|37247.19|37247.19|37247.19|37232.64|37232.64|0
1606295100000|2020-11-25 09:05:00|37261.74|37261.74|37269.01|37269.01|37269.01|37269.01|37261.74|37261.74|0
1606295110000|2020-11-25 09:05:10|37276.28|37276.28|37290.83|37290.83|37298.1|37298.1|37276.28|37276.28|0
1606295130000|2020-11-25 09:05:30|37298.1|37298.1|37305.38|37305.38|37312.65|37312.65|37298.1|37298.1|0
1606295140000|2020-11-25 09:05:40|37312.65|37312.65|37312.65|37312.65|37312.65|37312.65|37312.65|37312.65|0
1606295160000|2020-11-25 09:06:00|37305.38|37305.38|37312.65|37312.65|37312.65|37312.65|37305.38|37305.38|0
1606295170000|2020-11-25 09:06:10|37298.1|37298.1|37298.1|37298.1|37305.38|37305.38|37298.1|37298.1|0
1606295190000|2020-11-25 09:06:30|37305.38|37305.38|37312.65|37312.65|37312.65|37312.65|37305.38|37305.38|0
1606295200000|2020-11-25 09:06:40|37305.38|37305.38|37305.38|37305.38|37305.38|37305.38|37305.38|37305.38|0
1606295210000|2020-11-25 09:06:50|37298.1|37298.1|37298.1|37298.1|37298.1|37298.1|37298.1|37298.1|0
1606295220000|2020-11-25 09:07:00|37290.83|37290.83|37305.38|37305.38|37305.38|37305.38|37290.83|37290.83|0
1606295230000|2020-11-25 09:07:10|37290.83|37290.83|37312.65|37312.65|37312.65|37312.65|37290.83|37290.83|0
1606295240000|2020-11-25 09:07:20|37307.3|37307.3|37326.44|37326.44|37326.44|37326.44|37304.62|37304.62|0
1606295260000|2020-11-25 09:07:40|37319.17|37319.17|37319.17|37319.17|37319.17|37319.17|37319.17|37319.17|0
1606295270000|2020-11-25 09:07:50|37333.72|37333.72|37340.99|37340.99|37340.99|37340.99|37333.72|37333.72|0
1606295280000|2020-11-25 09:08:00|37333.72|37333.72|37333.72|37333.72|37340.99|37340.99|37333.72|37333.72|0
1606295290000|2020-11-25 09:08:10|37326.44|37326.44|37319.17|37319.17|37326.44|37326.44|37319.17|37319.17|0
1606295300000|2020-11-25 09:08:20|37318.54|37318.54|37325.81|37325.81|37325.81|37325.81|37318.54|37318.54|0
1606295310000|2020-11-25 09:08:30|37321.8|37321.8|37321.8|37321.8|37321.8|37321.8|37321.8|37321.8|0
1606295320000|2020-11-25 09:08:40|37314.52|37314.52|37314.52|37314.52|37314.52|37314.52|37314.52|37314.52|0
1606295330000|2020-11-25 09:08:50|37321.8|37321.8|37321.8|37321.8|37321.8|37321.8|37321.8|37321.8|0
1606295340000|2020-11-25 09:09:00|37317.78|37317.78|37300.56|37300.56|37317.78|37317.78|37300.56|37300.56|0
1606295350000|2020-11-25 09:09:10|37308.59|37308.59|37308.59|37308.59|37308.59|37308.59|37308.59|37308.59|0
1606295370000|2020-11-25 09:09:30|37307.25|37307.25|37307.25|37307.25|37307.25|37307.25|37307.25|37307.25|0
1606295380000|2020-11-25 09:09:40|37299.98|37299.98|37299.98|37299.98|37299.98|37299.98|37299.98|37299.98|0
1606295400000|2020-11-25 09:10:00|37307.25|37307.25|37314.52|37314.52|37314.52|37314.52|37307.25|37307.25|0
1606295410000|2020-11-25 09:10:10|37313.19|37313.19|37313.19|37313.19|37313.19|37313.19|37313.19|37313.19|0
1606295420000|2020-11-25 09:10:20|37319.88|37319.88|37319.88|37319.88|37319.88|37319.88|37319.88|37319.88|0
1606295430000|2020-11-25 09:10:30|37312.61|37312.61|37312.61|37312.61|37312.61|37312.61|37312.61|37312.61|0
1606295460000|2020-11-25 09:11:00|37313.94|37313.94|37331.17|37331.17|37331.17|37331.17|37313.94|37313.94|0
1606295470000|2020-11-25 09:11:10|37323.89|37323.89|37323.89|37323.89|37331.17|37331.17|37323.89|37323.89|0
1606295480000|2020-11-25 09:11:20|37331.17|37331.17|37316.62|37316.62|37331.17|37331.17|37316.62|37316.62|0
1606295490000|2020-11-25 09:11:30|37309.35|37309.35|37309.35|37309.35|37309.35|37309.35|37309.35|37309.35|0
1606295500000|2020-11-25 09:11:40|37316.62|37316.62|37331.17|37331.17|37331.17|37331.17|37316.62|37316.62|0
1606295510000|2020-11-25 09:11:50|37327.15|37327.15|37327.15|37327.15|37327.15|37327.15|37327.15|37327.15|0
1606295520000|2020-11-25 09:12:00|37319.88|37319.88|37319.88|37319.88|37327.15|37327.15|37319.88|37319.88|0
1606295530000|2020-11-25 09:12:10|37318.54|37318.54|37311.27|37311.27|37318.54|37318.54|37311.27|37311.27|0
1606295540000|2020-11-25 09:12:20|37309.93|37309.93|37309.93|37309.93|37309.93|37309.93|37309.93|37309.93|0
1606295550000|2020-11-25 09:12:30|37317.2|37317.2|37309.93|37309.93|37317.2|37317.2|37309.93|37309.93|0
1606295560000|2020-11-25 09:12:40|37331.75|37331.75|37339.02|37339.02|37346.3|37346.3|37331.75|37331.75|0
1606295580000|2020-11-25 09:13:00|37331.75|37331.75|37331.75|37331.75|37339.02|37339.02|37331.75|37331.75|0
1606295590000|2020-11-25 09:13:10|37324.48|37324.48|37324.48|37324.48|37324.48|37324.48|37324.48|37324.48|0
1606295600000|2020-11-25 09:13:20|37331.75|37331.75|37331.75|37331.75|37331.75|37331.75|37331.75|37331.75|0
1606295610000|2020-11-25 09:13:30|37339.02|37339.02|37339.02|37339.02|37339.02|37339.02|37339.02|37339.02|0
1606295620000|2020-11-25 09:13:40|37331.75|37331.75|37331.75|37331.75|37331.75|37331.75|37331.75|37331.75|0
1606295640000|2020-11-25 09:14:00|37324.48|37324.48|37331.75|37331.75|37331.75|37331.75|37317.2|37317.2|0
1606295650000|2020-11-25 09:14:10|37324.48|37324.48|37309.93|37309.93|37324.48|37324.48|37309.93|37309.93|0
1606295670000|2020-11-25 09:14:30|37306.29|37306.29|37302.65|37302.65|37306.29|37306.29|37302.65|37302.65|0
1606295680000|2020-11-25 09:14:40|37299.02|37299.02|37299.02|37299.02|37299.02|37299.02|37295.38|37295.38|0
1606295690000|2020-11-25 09:14:50|37295.38|37295.38|37288.11|37288.11|37295.38|37295.38|37288.11|37288.11|0
1606295700000|2020-11-25 09:15:00|37291.74|37291.74|37291.74|37291.74|37291.74|37291.74|37291.74|37291.74|0
1606295720000|2020-11-25 09:15:20|37289.07|37289.07|37294.04|37294.04|37294.04|37294.04|37289.07|37289.07|0
1606295750000|2020-11-25 09:15:50|37286.77|37286.77|37283.13|37283.13|37286.77|37286.77|37283.13|37283.13|0
1606295760000|2020-11-25 09:16:00|37279.49|37279.49|37272.22|37272.22|37279.49|37279.49|37272.22|37272.22|0
1606295780000|2020-11-25 09:16:20|37273.56|37273.56|37264.37|37264.37|37277.57|37277.57|37264.37|37264.37|0
1606295790000|2020-11-25 09:16:30|37261.69|37261.69|37258.05|37258.05|37261.69|37261.69|37258.05|37258.05|0
1606295800000|2020-11-25 09:16:40|37261.69|37261.69|37258.05|37258.05|37261.69|37261.69|37258.05|37258.05|0
1606295810000|2020-11-25 09:16:50|37254.41|37254.41|37247.14|37247.14|37254.41|37254.41|37247.14|37247.14|0
1606295820000|2020-11-25 09:17:00|37250.78|37250.78|37254.41|37254.41|37254.41|37254.41|37250.78|37250.78|0
1606295830000|2020-11-25 09:17:10|37250.78|37250.78|37254.41|37254.41|37254.41|37254.41|37250.78|37250.78|0
1606295840000|2020-11-25 09:17:20|37247.14|37247.14|37247.14|37247.14|37247.14|37247.14|37247.14|37247.14|0
1606295850000|2020-11-25 09:17:30|37239.87|37239.87|37232.59|37232.59|37239.87|37239.87|37232.59|37232.59|0
1606295880000|2020-11-25 09:18:00|37225.32|37225.32|37225.32|37225.32|37225.32|37225.32|37225.32|37225.32|0
1606295890000|2020-11-25 09:18:10|37232.59|37232.59|37239.87|37239.87|37239.87|37239.87|37232.59|37232.59|0
1606295900000|2020-11-25 09:18:20|37241.21|37241.21|37233.93|37233.93|37241.21|37241.21|37233.93|37233.93|0
1606295920000|2020-11-25 09:18:40|37226.66|37226.66|37226.66|37226.66|37226.66|37226.66|37226.66|37226.66|0
1606295940000|2020-11-25 09:19:00|37212.11|37212.11|37208.09|37208.09|37212.11|37212.11|37208.09|37208.09|0
1606295970000|2020-11-25 09:19:30|37186.27|37186.27|37186.27|37186.27|37186.27|37186.27|37186.27|37186.27|0
1606295980000|2020-11-25 09:19:40|37193.55|37193.55|37193.55|37193.55|37193.55|37193.55|37193.55|37193.55|0
1606295990000|2020-11-25 09:19:50|37194.88|37194.88|37198.9|37198.9|37198.9|37198.9|37194.88|37194.88|0
1606296000000|2020-11-25 09:20:00|37206.17|37206.17|37213.45|37213.45|37213.45|37213.45|37206.17|37206.17|0
1606296010000|2020-11-25 09:20:10|37228|37228|37228|37228|37228|37228|37228|37228|0
1606296020000|2020-11-25 09:20:20|37225.32|37225.32|37232.59|37232.59|37232.59|37232.59|37225.32|37225.32|0
1606296030000|2020-11-25 09:20:30|37239.87|37239.87|37239.87|37239.87|37239.87|37239.87|37239.87|37239.87|0
1606296040000|2020-11-25 09:20:40|37232.59|37232.59|37232.59|37232.59|37232.59|37232.59|37232.59|37232.59|0
1606296050000|2020-11-25 09:20:50|37225.32|37225.32|37225.32|37225.32|37232.59|37232.59|37225.32|37225.32|0
1606296060000|2020-11-25 09:21:00|37232.59|37232.59|37230.57|37230.57|37232.59|37232.59|37230.57|37230.57|0
1606296070000|2020-11-25 09:21:10|37223.3|37223.3|37223.3|37223.3|37223.3|37223.3|37223.3|37223.3|0
1606296090000|2020-11-25 09:21:30|37216.02|37216.02|37216.02|37216.02|37216.02|37216.02|37216.02|37216.02|0
1606296100000|2020-11-25 09:21:40|37223.3|37223.3|37223.3|37223.3|37223.3|37223.3|37223.3|37223.3|0
1606296120000|2020-11-25 09:22:00|37230.57|37230.57|37248.76|37248.76|37248.76|37248.76|37230.57|37230.57|0
1606296150000|2020-11-25 09:22:30|37245.12|37245.12|37237.84|37237.84|37245.12|37245.12|37237.84|37237.84|0
1606296160000|2020-11-25 09:22:40|37245.12|37245.12|37237.84|37237.84|37245.12|37245.12|37237.84|37237.84|0
1606296170000|2020-11-25 09:22:50|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|0
1606296180000|2020-11-25 09:23:00|37248.76|37248.76|37237.84|37237.84|37248.76|37248.76|37237.84|37237.84|0
1606296200000|2020-11-25 09:23:20|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|37245.12|0
1606296220000|2020-11-25 09:23:40|37237.84|37237.84|37230.57|37230.57|37237.84|37237.84|37230.57|37230.57|0
1606296230000|2020-11-25 09:23:50|37223.3|37223.3|37217.94|37217.94|37223.3|37223.3|37217.94|37217.94|0
1606296240000|2020-11-25 09:24:00|37215.27|37215.27|37215.27|37215.27|37215.27|37215.27|37215.27|37215.27|0
1606296250000|2020-11-25 09:24:10|37213.93|37213.93|37206.65|37206.65|37213.93|37213.93|37206.65|37206.65|0
1606296290000|2020-11-25 09:24:50|37213.93|37213.93|37221.2|37221.2|37221.2|37221.2|37213.93|37213.93|0
1606296300000|2020-11-25 09:25:00|37213.93|37213.93|37228.47|37228.47|37228.47|37228.47|37213.93|37213.93|0
1606296310000|2020-11-25 09:25:10|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|0
1606296320000|2020-11-25 09:25:20|37228.47|37228.47|37228.47|37228.47|37228.47|37228.47|37228.47|37228.47|0
1606296340000|2020-11-25 09:25:40|37221.2|37221.2|37235.75|37235.75|37235.75|37235.75|37221.2|37221.2|0
1606296380000|2020-11-25 09:26:20|37228.47|37228.47|37228.47|37228.47|37228.47|37228.47|37228.47|37228.47|0
1606296390000|2020-11-25 09:26:30|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|0
1606296400000|2020-11-25 09:26:40|37243.02|37243.02|37243.02|37243.02|37243.02|37243.02|37243.02|37243.02|0
1606296410000|2020-11-25 09:26:50|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|37235.75|0
1606296420000|2020-11-25 09:27:00|37226.38|37226.38|37226.38|37226.38|37226.38|37226.38|37226.38|37226.38|0
1606296430000|2020-11-25 09:27:10|37219.1|37219.1|37220.44|37220.44|37220.44|37220.44|37219.1|37219.1|0
1606296440000|2020-11-25 09:27:20|37216.43|37216.43|37216.43|37216.43|37216.43|37216.43|37216.43|37216.43|0
1606296450000|2020-11-25 09:27:30|37215.09|37215.09|37205.14|37205.14|37215.09|37215.09|37205.14|37205.14|0
1606296460000|2020-11-25 09:27:40|37197.86|37197.86|37197.86|37197.86|37197.86|37197.86|37197.86|37197.86|0
1606296480000|2020-11-25 09:28:00|37199.2|37199.2|37207.81|37207.81|37207.81|37207.81|37199.2|37199.2|0
1606296500000|2020-11-25 09:28:20|37210.49|37210.49|37217.77|37217.77|37217.77|37217.77|37210.49|37210.49|0
1606296510000|2020-11-25 09:28:30|37225.04|37225.04|37200.54|37200.54|37232.31|37232.31|37193.27|37193.27|0
1606296520000|2020-11-25 09:28:40|37193.27|37193.27|37193.27|37193.27|37193.27|37193.27|37193.27|37193.27|0
1606296530000|2020-11-25 09:28:50|37178.72|37178.72|37185.99|37185.99|37185.99|37185.99|37178.72|37178.72|0
1606296550000|2020-11-25 09:29:10|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|0
1606296560000|2020-11-25 09:29:20|37190.59|37190.59|37183.32|37183.32|37190.59|37190.59|37183.32|37183.32|0
1606296570000|2020-11-25 09:29:30|37180.48|37180.48|37181.7|37181.7|37181.7|37181.7|37180.48|37180.48|0
1606296580000|2020-11-25 09:29:40|37179.68|37179.68|37173.21|37173.21|37188.97|37188.97|37173.21|37173.21|0
1606296590000|2020-11-25 09:29:50|37174.02|37174.02|37174.02|37174.02|37174.02|37174.02|37174.02|37174.02|0
1606296600000|2020-11-25 09:30:00|37188.57|37188.57|37174.6|37174.6|37188.57|37188.57|37174.6|37174.6|0
1606296610000|2020-11-25 09:30:10|37181.87|37181.87|37196.42|37196.42|37196.42|37196.42|37181.87|37181.87|0
1606296620000|2020-11-25 09:30:20|37193.74|37193.74|37193.74|37193.74|37193.74|37193.74|37193.74|37193.74|0
1606296630000|2020-11-25 09:30:30|37201.02|37201.02|37208.29|37208.29|37208.29|37208.29|37201.02|37201.02|0
1606296640000|2020-11-25 09:30:40|37201.02|37201.02|37201.83|37201.83|37201.83|37201.83|37201.02|37201.02|0
1606296650000|2020-11-25 09:30:50|37194.55|37194.55|37194.55|37194.55|37194.55|37194.55|37194.55|37194.55|0
1606296660000|2020-11-25 09:31:00|37194.96|37194.96|37187.68|37187.68|37194.96|37194.96|37187.68|37187.68|0
1606296670000|2020-11-25 09:31:10|37191.7|37191.7|37186.85|37186.85|37192.51|37192.51|37177.96|37177.96|0
1606296680000|2020-11-25 09:31:20|37189.53|37189.53|37190.87|37190.87|37190.87|37190.87|37183.59|37183.59|0
1606296700000|2020-11-25 09:31:40|37205.42|37205.42|37205.42|37205.42|37205.42|37205.42|37205.42|37205.42|0
1606296710000|2020-11-25 09:31:50|37208.09|37208.09|37208.09|37208.09|37208.09|37208.09|37208.09|37208.09|0
1606296720000|2020-11-25 09:32:00|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|37215.37|0
1606296740000|2020-11-25 09:32:20|37222.64|37222.64|37219.41|37219.41|37222.64|37222.64|37219.41|37219.41|0
1606296750000|2020-11-25 09:32:30|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|0
1606296780000|2020-11-25 09:33:00|37211.32|37211.32|37211.32|37211.32|37211.32|37211.32|37211.32|37211.32|0
1606296800000|2020-11-25 09:33:20|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|0
1606296810000|2020-11-25 09:33:30|37222.61|37222.61|37221.27|37221.27|37222.61|37222.61|37221.27|37221.27|0
1606296830000|2020-11-25 09:33:50|37219.94|37219.94|37219.81|37219.81|37219.94|37219.94|37218.6|37218.6|0
1606296840000|2020-11-25 09:34:00|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|0
1606296850000|2020-11-25 09:34:10|37219.94|37219.94|37221.27|37221.27|37221.27|37221.27|37219.94|37219.94|0
1606296890000|2020-11-25 09:34:50|37214|37214|37206.73|37206.73|37214|37214|37206.73|37206.73|0
1606296900000|2020-11-25 09:35:00|37214|37214|37221.27|37221.27|37221.27|37221.27|37214|37214|0
1606296910000|2020-11-25 09:35:10|37219.94|37219.94|37219.94|37219.94|37219.94|37219.94|37219.94|37219.94|0
1606296970000|2020-11-25 09:36:10|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|37218.6|0
1606296980000|2020-11-25 09:36:20|37211.32|37211.32|37218.6|37218.6|37218.6|37218.6|37211.32|37211.32|0
1606296990000|2020-11-25 09:36:30|37204.05|37204.05|37204.05|37204.05|37204.05|37204.05|37204.05|37204.05|0
1606297010000|2020-11-25 09:36:50|37211.32|37211.32|37218.6|37218.6|37218.6|37218.6|37211.32|37211.32|0
1606297020000|2020-11-25 09:37:00|37225.87|37225.87|37215.92|37215.92|37225.87|37225.87|37215.92|37215.92|0
1606297030000|2020-11-25 09:37:10|37208.65|37208.65|37205.97|37205.97|37208.65|37208.65|37205.97|37205.97|0
1606297060000|2020-11-25 09:37:40|37198.7|37198.7|37198.7|37198.7|37198.7|37198.7|37198.7|37198.7|0
1606297090000|2020-11-25 09:38:10|37194.68|37194.68|37209.23|37209.23|37209.23|37209.23|37194.68|37194.68|0
1606297100000|2020-11-25 09:38:20|37210.57|37210.57|37211.9|37211.9|37211.9|37211.9|37210.57|37210.57|0
1606297110000|2020-11-25 09:38:30|37219.18|37219.18|37211.9|37211.9|37219.18|37219.18|37211.9|37211.9|0
1606297130000|2020-11-25 09:38:50|37204.63|37204.63|37204.63|37204.63|37204.63|37204.63|37204.63|37204.63|0
1606297140000|2020-11-25 09:39:00|37201.95|37201.95|37201.95|37201.95|37201.95|37201.95|37201.95|37201.95|0
1606297150000|2020-11-25 09:39:10|37199.28|37199.28|37199.28|37199.28|37199.28|37199.28|37199.28|37199.28|0
1606297180000|2020-11-25 09:39:40|37206.55|37206.55|37206.55|37206.55|37206.55|37206.55|37206.55|37206.55|0
1606297190000|2020-11-25 09:39:50|37206.15|37206.15|37207.48|37207.48|37207.48|37207.48|37206.15|37206.15|0
1606297200000|2020-11-25 09:40:00|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|0
1606297210000|2020-11-25 09:40:10|37216.1|37216.1|37218.77|37218.77|37226.05|37226.05|37216.1|37216.1|0
1606297220000|2020-11-25 09:40:20|37220.11|37220.11|37220.11|37220.11|37220.11|37220.11|37220.11|37220.11|0
1606297230000|2020-11-25 09:40:30|37218.77|37218.77|37218.77|37218.77|37218.77|37218.77|37218.77|37218.77|0
1606297260000|2020-11-25 09:41:00|37226.05|37226.05|37226.05|37226.05|37226.05|37226.05|37226.05|37226.05|0
1606297280000|2020-11-25 09:41:20|37240.6|37240.6|37255.14|37255.14|37255.14|37255.14|37240.6|37240.6|0
1606297300000|2020-11-25 09:41:40|37262.42|37262.42|37276.96|37276.96|37276.96|37276.96|37262.42|37262.42|0
1606297310000|2020-11-25 09:41:50|37284.24|37284.24|37282.9|37282.9|37284.24|37284.24|37282.9|37282.9|0
1606297330000|2020-11-25 09:42:10|37290.17|37290.17|37297.45|37297.45|37297.45|37297.45|37290.17|37290.17|0
1606297360000|2020-11-25 09:42:40|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|0
1606297370000|2020-11-25 09:42:50|37297.45|37297.45|37297.45|37297.45|37297.45|37297.45|37297.45|37297.45|0
1606297380000|2020-11-25 09:43:00|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|0
1606297390000|2020-11-25 09:43:10|37297.45|37297.45|37297.45|37297.45|37297.45|37297.45|37297.45|37297.45|0
1606297400000|2020-11-25 09:43:20|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|37304.72|0
1606297410000|2020-11-25 09:43:30|37312|37312|37326.54|37326.54|37326.54|37326.54|37312|37312|0
1606297420000|2020-11-25 09:43:40|37333.82|37333.82|37333.82|37333.82|37333.82|37333.82|37333.82|37333.82|0
1606297440000|2020-11-25 09:44:00|37327.12|37327.12|37327.12|37327.12|37327.12|37327.12|37327.12|37327.12|0
1606297460000|2020-11-25 09:44:20|37319.85|37319.85|37319.85|37319.85|37319.85|37319.85|37319.85|37319.85|0
1606297470000|2020-11-25 09:44:30|37318.51|37318.51|37318.51|37318.51|37318.51|37318.51|37318.51|37318.51|0
1606297480000|2020-11-25 09:44:40|37311.24|37311.24|37303.96|37303.96|37311.24|37311.24|37303.96|37303.96|0
1606297500000|2020-11-25 09:45:00|37296.69|37296.69|37318.51|37318.51|37318.51|37318.51|37296.69|37296.69|0
1606297510000|2020-11-25 09:45:10|37325.79|37325.79|37333.06|37333.06|37333.06|37333.06|37325.79|37325.79|0
1606297520000|2020-11-25 09:45:20|37330.38|37330.38|37337.66|37337.66|37337.66|37337.66|37330.38|37330.38|0
1606297540000|2020-11-25 09:45:40|37330.38|37330.38|37330.38|37330.38|37330.38|37330.38|37330.38|37330.38|0
1606297550000|2020-11-25 09:45:50|37332|37332|37332|37332|37332|37332|37332|37332|0
1606297570000|2020-11-25 09:46:10|37329.32|37329.32|37329.32|37329.32|37329.32|37329.32|37329.32|37329.32|0
1606297590000|2020-11-25 09:46:30|37336.6|37336.6|37336.6|37336.6|37336.6|37336.6|37336.6|37336.6|0
1606297600000|2020-11-25 09:46:40|37345.21|37345.21|37359.76|37359.76|37359.76|37359.76|37345.21|37345.21|0
1606297610000|2020-11-25 09:46:50|37352.48|37352.48|37352.48|37352.48|37352.48|37352.48|37352.48|37352.48|0
1606297630000|2020-11-25 09:47:10|37345.21|37345.21|37345.21|37345.21|37345.21|37345.21|37345.21|37345.21|0
1606297640000|2020-11-25 09:47:20|37337.93|37337.93|37330.66|37330.66|37337.93|37337.93|37330.66|37330.66|0
1606297650000|2020-11-25 09:47:30|37332|37332|37332|37332|37332|37332|37332|37332|0
1606297670000|2020-11-25 09:47:50|37324.73|37324.73|37324.73|37324.73|37324.73|37324.73|37324.73|37324.73|0
1606297680000|2020-11-25 09:48:00|37322.3|37322.3|37322.3|37322.3|37322.3|37322.3|37322.3|37322.3|0
1606297700000|2020-11-25 09:48:20|37329.57|37329.57|37338.19|37338.19|37339.52|37339.52|37329.57|37329.57|0
1606297710000|2020-11-25 09:48:30|37337.56|37337.56|37346.45|37346.45|37353.72|37353.72|37337.56|37337.56|0
1606297720000|2020-11-25 09:48:40|37342.43|37342.43|37342.43|37342.43|37342.43|37342.43|37342.43|37342.43|0
1606297730000|2020-11-25 09:48:50|37349.71|37349.71|37349.71|37349.71|37349.71|37349.71|37349.71|37349.71|0
1606297740000|2020-11-25 09:49:00|37352.38|37352.38|37359.66|37359.66|37359.66|37359.66|37352.38|37352.38|0
1606297750000|2020-11-25 09:49:10|37358.32|37358.32|37363.67|37363.67|37363.67|37363.67|37358.32|37358.32|0
1606297760000|2020-11-25 09:49:20|37356.4|37356.4|37356.4|37356.4|37356.4|37356.4|37356.4|37356.4|0
1606297770000|2020-11-25 09:49:30|37355.06|37355.06|37355.06|37355.06|37355.06|37355.06|37355.06|37355.06|0
1606297800000|2020-11-25 09:50:00|37362.34|37362.34|37355.06|37355.06|37362.34|37362.34|37355.06|37355.06|0
1606297810000|2020-11-25 09:50:10|37369.61|37369.61|37379.56|37379.56|37379.56|37379.56|37369.61|37369.61|0
1606297830000|2020-11-25 09:50:30|37372.29|37372.29|37370.95|37370.95|37372.29|37372.29|37370.95|37370.95|0
1606297840000|2020-11-25 09:50:40|37368.93|37368.93|37379.03|37379.03|37379.03|37379.03|37368.93|37368.93|0
1606297860000|2020-11-25 09:51:00|37378.63|37378.63|37377.29|37377.29|37378.63|37378.63|37377.29|37377.29|0
1606297870000|2020-11-25 09:51:10|37370.01|37370.01|37370.01|37370.01|37370.01|37370.01|37370.01|37370.01|0
1606297890000|2020-11-25 09:51:30|37377.29|37377.29|37377.29|37377.29|37377.29|37377.29|37377.29|37377.29|0
1606297900000|2020-11-25 09:51:40|37370.01|37370.01|37377.29|37377.29|37384.56|37384.56|37370.01|37370.01|0
1606297910000|2020-11-25 09:51:50|37391.84|37391.84|37390.22|37390.22|37391.84|37391.84|37384.56|37384.56|0
1606297920000|2020-11-25 09:52:00|37382.94|37382.94|37382.94|37382.94|37382.94|37382.94|37382.94|37382.94|0
1606297930000|2020-11-25 09:52:10|37375.67|37375.67|37382.94|37382.94|37382.94|37382.94|37375.67|37375.67|0
1606297940000|2020-11-25 09:52:20|37384.56|37384.56|37382.54|37382.54|37384.56|37384.56|37382.54|37382.54|0
1606297950000|2020-11-25 09:52:30|37375.27|37375.27|37375.27|37375.27|37375.27|37375.27|37375.27|37375.27|0
1606297960000|2020-11-25 09:52:40|37382.54|37382.54|37382.54|37382.54|37382.54|37382.54|37382.54|37382.54|0
1606297970000|2020-11-25 09:52:50|37375.27|37375.27|37375.27|37375.27|37375.27|37375.27|37375.27|37375.27|0
1606297980000|2020-11-25 09:53:00|37389.81|37389.81|37389.81|37389.81|37389.81|37389.81|37389.81|37389.81|0
1606298000000|2020-11-25 09:53:20|37397.09|37397.09|37397.09|37397.09|37397.09|37397.09|37397.09|37397.09|0
1606298040000|2020-11-25 09:54:00|37395.75|37395.75|37395.75|37395.75|37395.75|37395.75|37388.47|37388.47|0
1606298060000|2020-11-25 09:54:20|37403.02|37403.02|37403.02|37403.02|37403.02|37403.02|37403.02|37403.02|0
1606298070000|2020-11-25 09:54:30|37395.75|37395.75|37395.75|37395.75|37395.75|37395.75|37395.75|37395.75|0
1606298100000|2020-11-25 09:55:00|37403.02|37403.02|37417.57|37417.57|37417.57|37417.57|37403.02|37403.02|0
1606298110000|2020-11-25 09:55:10|37424.84|37424.84|37432.12|37432.12|37432.12|37432.12|37424.84|37424.84|0
1606298120000|2020-11-25 09:55:20|37424.84|37424.84|37432.12|37432.12|37432.12|37432.12|37424.84|37424.84|0
1606298130000|2020-11-25 09:55:30|37424.84|37424.84|37424.84|37424.84|37424.84|37424.84|37424.84|37424.84|0
1606298160000|2020-11-25 09:56:00|37422.17|37422.17|37424.19|37424.19|37424.19|37424.19|37421.76|37421.76|0
1606298170000|2020-11-25 09:56:10|37416.91|37416.91|37416.91|37416.91|37416.91|37416.91|37416.91|37416.91|0
1606298180000|2020-11-25 09:56:20|37402.37|37402.37|37402.37|37402.37|37402.37|37402.37|37402.37|37402.37|0
1606298190000|2020-11-25 09:56:30|37387.82|37387.82|37387.82|37387.82|37387.82|37387.82|37387.82|37387.82|0
1606298200000|2020-11-25 09:56:40|37395.09|37395.09|37395.09|37395.09|37395.09|37395.09|37395.09|37395.09|0
1606298210000|2020-11-25 09:56:50|37416.91|37416.91|37437.98|37437.98|37437.98|37437.98|37416.91|37416.91|0
1606298220000|2020-11-25 09:57:00|37435.96|37435.96|37445.25|37445.25|37445.25|37445.25|37435.55|37435.55|0
1606298230000|2020-11-25 09:57:10|37446.59|37446.59|37449.27|37449.27|37456.54|37456.54|37446.59|37446.59|0
1606298240000|2020-11-25 09:57:20|37441.99|37441.99|37441.99|37441.99|37441.99|37441.99|37441.99|37441.99|0
1606298250000|2020-11-25 09:57:30|37443.33|37443.33|37466.49|37466.49|37466.49|37466.49|37443.33|37443.33|0
1606298260000|2020-11-25 09:57:40|37467.83|37467.83|37467.83|37467.83|37467.83|37467.83|37467.83|37467.83|0
1606298270000|2020-11-25 09:57:50|37475.11|37475.11|37482.38|37482.38|37482.38|37482.38|37475.11|37475.11|0
1606298280000|2020-11-25 09:58:00|37475.11|37475.11|37475.11|37475.11|37475.11|37475.11|37467.83|37467.83|0
1606298290000|2020-11-25 09:58:10|37478.74|37478.74|37475.11|37475.11|37478.74|37478.74|37475.11|37475.11|0
1606298300000|2020-11-25 09:58:20|37467.83|37467.83|37464.2|37464.2|37467.83|37467.83|37464.2|37464.2|0
1606298310000|2020-11-25 09:58:30|37467.83|37467.83|37467.83|37467.83|37467.83|37467.83|37467.83|37467.83|0
1606298320000|2020-11-25 09:58:40|37466.49|37466.49|37456.54|37456.54|37466.49|37466.49|37456.54|37456.54|0
1606298330000|2020-11-25 09:58:50|37455.2|37455.2|37455.2|37455.2|37455.2|37455.2|37455.2|37455.2|0
1606298340000|2020-11-25 09:59:00|37447.93|37447.93|37440.66|37440.66|37447.93|37447.93|37440.66|37440.66|0
1606298350000|2020-11-25 09:59:10|37433.38|37433.38|37433.38|37433.38|37433.38|37433.38|37433.38|37433.38|0
1606298360000|2020-11-25 09:59:20|37429.75|37429.75|37429.75|37429.75|37429.75|37429.75|37429.75|37429.75|0
1606298370000|2020-11-25 09:59:30|37426.11|37426.11|37418.83|37418.83|37426.11|37426.11|37418.83|37418.83|0
1606298380000|2020-11-25 09:59:40|37426.11|37426.11|37422.85|37422.85|37426.11|37426.11|37418.83|37418.83|0
1606298390000|2020-11-25 09:59:50|37430.12|37430.12|37393.75|37393.75|37430.12|37430.12|37393.75|37393.75|0
1606298400000|2020-11-25 10:00:00|37401.03|37401.03|37401.03|37401.03|37401.03|37401.03|37401.03|37401.03|0
1606298410000|2020-11-25 10:00:10|37408.3|37408.3|37401.03|37401.03|37408.3|37408.3|37401.03|37401.03|0
1606298440000|2020-11-25 10:00:40|37393.75|37393.75|37401.03|37401.03|37401.03|37401.03|37393.75|37393.75|0
1606298470000|2020-11-25 10:01:10|37386.48|37386.48|37386.48|37386.48|37386.48|37386.48|37386.48|37386.48|0
1606298480000|2020-11-25 10:01:20|37371.93|37371.93|37371.93|37371.93|37371.93|37371.93|37371.93|37371.93|0
1606298490000|2020-11-25 10:01:30|37364.66|37364.66|37364.66|37364.66|37364.66|37364.66|37364.66|37364.66|0
1606298520000|2020-11-25 10:02:00|37371.93|37371.93|37371.93|37371.93|37371.93|37371.93|37371.93|37371.93|0
1606298530000|2020-11-25 10:02:10|37377.29|37377.29|37394.51|37394.51|37395.85|37395.85|37377.29|37377.29|0
1606298560000|2020-11-25 10:02:40|37401.79|37401.79|37401.79|37401.79|37401.79|37401.79|37401.79|37401.79|0
1606298570000|2020-11-25 10:02:50|37409.06|37409.06|37409.06|37409.06|37409.06|37409.06|37409.06|37409.06|0
1606298580000|2020-11-25 10:03:00|37410.4|37410.4|37410.4|37410.4|37410.4|37410.4|37410.4|37410.4|0
1606298590000|2020-11-25 10:03:10|37395.85|37395.85|37395.85|37395.85|37395.85|37395.85|37395.85|37395.85|0
1606298600000|2020-11-25 10:03:20|37403.12|37403.12|37417.67|37417.67|37417.67|37417.67|37403.12|37403.12|0
1606298610000|2020-11-25 10:03:30|37424.95|37424.95|37424.95|37424.95|37424.95|37424.95|37424.95|37424.95|0
1606298640000|2020-11-25 10:04:00|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|0
1606298650000|2020-11-25 10:04:10|37424.95|37424.95|37424.95|37424.95|37424.95|37424.95|37424.95|37424.95|0
1606298660000|2020-11-25 10:04:20|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|0
1606298700000|2020-11-25 10:05:00|37415|37415|37436.82|37436.82|37436.82|37436.82|37415|37415|0
1606298710000|2020-11-25 10:05:10|37444.09|37444.09|37454.04|37454.04|37454.04|37454.04|37444.09|37444.09|0
1606298720000|2020-11-25 10:05:20|37446.77|37446.77|37439.49|37439.49|37446.77|37446.77|37439.49|37439.49|0
1606298730000|2020-11-25 10:05:30|37446.77|37446.77|37439.49|37439.49|37446.77|37446.77|37439.49|37439.49|0
1606298740000|2020-11-25 10:05:40|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|0
1606298750000|2020-11-25 10:05:50|37439.49|37439.49|37439.49|37439.49|37446.77|37446.77|37439.49|37439.49|0
1606298760000|2020-11-25 10:06:00|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|0
1606298770000|2020-11-25 10:06:10|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|37417.67|0
1606298790000|2020-11-25 10:06:30|37410.4|37410.4|37415.75|37415.75|37415.75|37415.75|37410.4|37410.4|0
1606298800000|2020-11-25 10:06:40|37408.48|37408.48|37423.03|37423.03|37423.03|37423.03|37408.48|37408.48|0
1606298810000|2020-11-25 10:06:50|37415.75|37415.75|37421.69|37421.69|37423.03|37423.03|37415.75|37415.75|0
1606298820000|2020-11-25 10:07:00|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|0
1606298830000|2020-11-25 10:07:10|37421.69|37421.69|37414.41|37414.41|37421.69|37421.69|37414.41|37414.41|0
1606298840000|2020-11-25 10:07:20|37407.14|37407.14|37407.14|37407.14|37407.14|37407.14|37407.14|37407.14|0
1606298850000|2020-11-25 10:07:30|37399.87|37399.87|37399.87|37399.87|37399.87|37399.87|37399.87|37399.87|0
1606298860000|2020-11-25 10:07:40|37407.14|37407.14|37407.14|37407.14|37407.14|37407.14|37407.14|37407.14|0
1606298870000|2020-11-25 10:07:50|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|0
1606298880000|2020-11-25 10:08:00|37407.14|37407.14|37414.41|37414.41|37414.41|37414.41|37407.14|37407.14|0
1606298890000|2020-11-25 10:08:10|37417.09|37417.09|37419.77|37419.77|37419.77|37419.77|37417.09|37417.09|0
1606298900000|2020-11-25 10:08:20|37427.04|37427.04|37446.19|37446.19|37446.19|37446.19|37424.37|37424.37|0
1606298910000|2020-11-25 10:08:30|37453.46|37453.46|37460.74|37460.74|37460.74|37460.74|37453.46|37453.46|0
1606298920000|2020-11-25 10:08:40|37453.46|37453.46|37447.53|37447.53|37453.46|37453.46|37446.19|37446.19|0
1606298930000|2020-11-25 10:08:50|37440.25|37440.25|37440.25|37440.25|37440.25|37440.25|37440.25|37440.25|0
1606298950000|2020-11-25 10:09:10|37432.98|37432.98|37418.43|37418.43|37432.98|37432.98|37418.43|37418.43|0
1606298970000|2020-11-25 10:09:30|37417.09|37417.09|37402.95|37402.95|37417.09|37417.09|37402.54|37402.54|0
1606298990000|2020-11-25 10:09:50|37403.35|37403.35|37403.35|37403.35|37403.35|37403.35|37403.35|37403.35|0
1606299000000|2020-11-25 10:10:00|37410.63|37410.63|37419.24|37419.24|37419.24|37419.24|37410.63|37410.63|0
1606299010000|2020-11-25 10:10:10|37420.58|37420.58|37420.58|37420.58|37420.58|37420.58|37413.3|37413.3|0
1606299020000|2020-11-25 10:10:20|37427.85|37427.85|37442.4|37442.4|37442.4|37442.4|37427.85|37427.85|0
1606299060000|2020-11-25 10:11:00|37435.13|37435.13|37433.79|37433.79|37435.13|37435.13|37433.79|37433.79|0
1606299100000|2020-11-25 10:11:40|37441.06|37441.06|37441.06|37441.06|37441.06|37441.06|37441.06|37441.06|0
1606299110000|2020-11-25 10:11:50|37439.72|37439.72|37439.72|37439.72|37439.72|37439.72|37439.72|37439.72|0
1606299150000|2020-11-25 10:12:30|37438.38|37438.38|37438.38|37438.38|37438.38|37438.38|37438.38|37438.38|0
1606299170000|2020-11-25 10:12:50|37445.66|37445.66|37438.38|37438.38|37445.66|37445.66|37438.38|37438.38|0
1606299180000|2020-11-25 10:13:00|37445.66|37445.66|37452.93|37452.93|37452.93|37452.93|37445.66|37445.66|0
1606299190000|2020-11-25 10:13:10|37460.21|37460.21|37462.88|37462.88|37462.88|37462.88|37460.21|37460.21|0
1606299200000|2020-11-25 10:13:20|37470.16|37470.16|37470.16|37470.16|37470.16|37470.16|37470.16|37470.16|0
1606299210000|2020-11-25 10:13:30|37468.82|37468.82|37468.82|37468.82|37468.82|37468.82|37468.82|37468.82|0
1606299220000|2020-11-25 10:13:40|37476.09|37476.09|37483.37|37483.37|37483.37|37483.37|37476.09|37476.09|0
1606299240000|2020-11-25 10:14:00|37490.64|37490.64|37490.64|37490.64|37490.64|37490.64|37490.64|37490.64|0
1606299260000|2020-11-25 10:14:20|37487.96|37487.96|37493.9|37493.9|37493.9|37493.9|37486.62|37486.62|0
1606299270000|2020-11-25 10:14:30|37491.22|37491.22|37491.22|37491.22|37491.22|37491.22|37491.22|37491.22|0
1606299280000|2020-11-25 10:14:40|37483.95|37483.95|37491.22|37491.22|37491.22|37491.22|37483.95|37483.95|0
1606299290000|2020-11-25 10:14:50|37483.95|37483.95|37483.95|37483.95|37483.95|37483.95|37483.95|37483.95|0
1606299300000|2020-11-25 10:15:00|37491.22|37491.22|37498.49|37498.49|37498.49|37498.49|37491.22|37491.22|0
1606299310000|2020-11-25 10:15:10|37491.22|37491.22|37491.22|37491.22|37491.22|37491.22|37491.22|37491.22|0
1606299320000|2020-11-25 10:15:20|37498.49|37498.49|37505.77|37505.77|37505.77|37505.77|37498.49|37498.49|0
1606299330000|2020-11-25 10:15:30|37513.04|37513.04|37513.04|37513.04|37513.04|37513.04|37513.04|37513.04|0
1606299350000|2020-11-25 10:15:50|37514.38|37514.38|37504.43|37504.43|37514.38|37514.38|37504.43|37504.43|0
1606299360000|2020-11-25 10:16:00|37505.77|37505.77|37505.77|37505.77|37505.77|37505.77|37505.77|37505.77|0
1606299370000|2020-11-25 10:16:10|37498.49|37498.49|37505.77|37505.77|37505.77|37505.77|37498.49|37498.49|0
1606299390000|2020-11-25 10:16:30|37498.49|37498.49|37498.49|37498.49|37498.49|37498.49|37498.49|37498.49|0
1606299400000|2020-11-25 10:16:40|37491.22|37491.22|37513.04|37513.04|37513.04|37513.04|37491.22|37491.22|0
1606299410000|2020-11-25 10:16:50|37520.32|37520.32|37513.04|37513.04|37520.32|37520.32|37513.04|37513.04|0
1606299430000|2020-11-25 10:17:10|37510.36|37510.36|37517.64|37517.64|37517.64|37517.64|37510.36|37510.36|0
1606299450000|2020-11-25 10:17:30|37510.36|37510.36|37517.64|37517.64|37517.64|37517.64|37503.09|37503.09|0
1606299460000|2020-11-25 10:17:40|37503.09|37503.09|37503.09|37503.09|37503.09|37503.09|37503.09|37503.09|0
1606299490000|2020-11-25 10:18:10|37495.82|37495.82|37495.82|37495.82|37495.82|37495.82|37495.82|37495.82|0
1606299500000|2020-11-25 10:18:20|37503.09|37503.09|37503.09|37503.09|37503.09|37503.09|37503.09|37503.09|0
1606299510000|2020-11-25 10:18:30|37510.36|37510.36|37520.32|37520.32|37520.32|37520.32|37510.36|37510.36|0
1606299520000|2020-11-25 10:18:40|37522.99|37522.99|37538.88|37538.88|37538.88|37538.88|37522.99|37522.99|0
1606299530000|2020-11-25 10:18:50|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|0
1606299540000|2020-11-25 10:19:00|37530.27|37530.27|37530.27|37530.27|37530.27|37530.27|37530.27|37530.27|0
1606299570000|2020-11-25 10:19:30|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|37531.61|0
1606299590000|2020-11-25 10:19:50|37538.88|37538.88|37542.9|37542.9|37542.9|37542.9|37538.88|37538.88|0
1606299610000|2020-11-25 10:20:10|37535.62|37535.62|37521.07|37521.07|37535.62|37535.62|37521.07|37521.07|0
1606299630000|2020-11-25 10:20:30|37528.35|37528.35|37528.35|37528.35|37528.35|37528.35|37528.35|37528.35|0
1606299640000|2020-11-25 10:20:40|37521.07|37521.07|37521.07|37521.07|37521.07|37521.07|37521.07|37521.07|0
1606299660000|2020-11-25 10:21:00|37513.8|37513.8|37513.8|37513.8|37513.8|37513.8|37513.8|37513.8|0
1606299670000|2020-11-25 10:21:10|37521.07|37521.07|37506.53|37506.53|37521.07|37521.07|37506.53|37506.53|0
1606299680000|2020-11-25 10:21:20|37513.8|37513.8|37506.53|37506.53|37513.8|37513.8|37506.53|37506.53|0
1606299690000|2020-11-25 10:21:30|37499.25|37499.25|37478.54|37478.54|37499.25|37499.25|37478.54|37478.54|0
1606299700000|2020-11-25 10:21:40|37471.27|37471.27|37484.48|37484.48|37484.48|37484.48|37469.93|37469.93|0
1606299710000|2020-11-25 10:21:50|37506.3|37506.3|37513.57|37513.57|37513.57|37513.57|37506.3|37506.3|0
1606299720000|2020-11-25 10:22:00|37512.23|37512.23|37512.23|37512.23|37512.23|37512.23|37512.23|37512.23|0
1606299730000|2020-11-25 10:22:10|37512.86|37512.86|37520.14|37520.14|37520.14|37520.14|37512.86|37512.86|0
1606299740000|2020-11-25 10:22:20|37512.86|37512.86|37512.86|37512.86|37512.86|37512.86|37512.86|37512.86|0
1606299750000|2020-11-25 10:22:30|37505.59|37505.59|37505.59|37505.59|37505.59|37505.59|37505.59|37505.59|0
1606299760000|2020-11-25 10:22:40|37508.26|37508.26|37508.26|37508.26|37508.26|37508.26|37508.26|37508.26|0
1606299770000|2020-11-25 10:22:50|37506.93|37506.93|37506.93|37506.93|37506.93|37506.93|37506.93|37506.93|0
1606299780000|2020-11-25 10:23:00|37492.38|37492.38|37506.93|37506.93|37506.93|37506.93|37492.38|37492.38|0
1606299790000|2020-11-25 10:23:10|37499.65|37499.65|37499.65|37499.65|37499.65|37499.65|37499.65|37499.65|0
1606299800000|2020-11-25 10:23:20|37506.93|37506.93|37506.93|37506.93|37506.93|37506.93|37506.93|37506.93|0
1606299810000|2020-11-25 10:23:30|37521.47|37521.47|37521.47|37521.47|37528.75|37528.75|37521.47|37521.47|0
1606299820000|2020-11-25 10:23:40|37528.75|37528.75|37528.75|37528.75|37528.75|37528.75|37528.75|37528.75|0
1606299840000|2020-11-25 10:24:00|37521.47|37521.47|37521.47|37521.47|37521.47|37521.47|37521.47|37521.47|0
1606299890000|2020-11-25 10:24:50|37514.2|37514.2|37514.2|37514.2|37514.2|37514.2|37514.2|37514.2|0
1606299900000|2020-11-25 10:25:00|37521.47|37521.47|37521.47|37521.47|37521.47|37521.47|37521.47|37521.47|0
1606299910000|2020-11-25 10:25:10|37528.75|37528.75|37528.75|37528.75|37528.75|37528.75|37528.75|37528.75|0
1606299930000|2020-11-25 10:25:30|37536.02|37536.02|37536.02|37536.02|37536.02|37536.02|37536.02|37536.02|0
1606299940000|2020-11-25 10:25:40|37528.75|37528.75|37536.02|37536.02|37536.02|37536.02|37528.75|37528.75|0
1606299950000|2020-11-25 10:25:50|37543.3|37543.3|37543.3|37543.3|37543.3|37543.3|37543.3|37543.3|0
1606299960000|2020-11-25 10:26:00|37536.02|37536.02|37536.02|37536.02|37536.02|37536.02|37536.02|37536.02|0
1606300010000|2020-11-25 10:26:50|37543.3|37543.3|37550.57|37550.57|37550.57|37550.57|37543.3|37543.3|0
1606300020000|2020-11-25 10:27:00|37557.84|37557.84|37555.7|37555.7|37557.84|37557.84|37553.83|37553.83|0
1606300030000|2020-11-25 10:27:10|37556.1|37556.1|37557.44|37557.44|37557.44|37557.44|37556.1|37556.1|0
1606300040000|2020-11-25 10:27:20|37556.1|37556.1|37556.1|37556.1|37556.1|37556.1|37556.1|37556.1|0
1606300050000|2020-11-25 10:27:30|37548.83|37548.83|37548.83|37548.83|37548.83|37548.83|37548.83|37548.83|0
1606300060000|2020-11-25 10:27:40|37541.55|37541.55|37556.1|37556.1|37556.1|37556.1|37541.55|37541.55|0
1606300080000|2020-11-25 10:28:00|37560.12|37560.12|37567.39|37567.39|37567.39|37567.39|37560.12|37560.12|0
1606300110000|2020-11-25 10:28:30|37568.73|37568.73|37561.45|37561.45|37568.73|37568.73|37561.45|37561.45|0
1606300120000|2020-11-25 10:28:40|37554.18|37554.18|37554.18|37554.18|37554.18|37554.18|37554.18|37554.18|0
1606300150000|2020-11-25 10:29:10|37546.91|37546.91|37546.91|37546.91|37546.91|37546.91|37546.91|37546.91|0
1606300170000|2020-11-25 10:29:30|37544.23|37544.23|37540.21|37540.21|37544.23|37544.23|37532.94|37532.94|0
1606300180000|2020-11-25 10:29:40|37532.94|37532.94|37532.94|37532.94|37532.94|37532.94|37532.94|37532.94|0
1606300210000|2020-11-25 10:30:10|37530.11|37530.11|37521.5|37521.5|37530.11|37530.11|37521.5|37521.5|0
1606300240000|2020-11-25 10:30:40|37514.22|37514.22|37514.22|37514.22|37521.5|37521.5|37514.22|37514.22|0
1606300250000|2020-11-25 10:30:50|37521.5|37521.5|37521.5|37521.5|37521.5|37521.5|37521.5|37521.5|0
1606300280000|2020-11-25 10:31:20|37524.17|37524.17|37538.72|37538.72|37546|37546|37524.17|37524.17|0
1606300300000|2020-11-25 10:31:40|37546|37546|37546|37546|37546|37546|37546|37546|0
1606300310000|2020-11-25 10:31:50|37553.27|37553.27|37546|37546|37553.27|37553.27|37546|37546|0
1606300320000|2020-11-25 10:32:00|37553.27|37553.27|37575.09|37575.09|37575.09|37575.09|37553.27|37553.27|0
1606300340000|2020-11-25 10:32:20|37567.82|37567.82|37575.09|37575.09|37575.09|37575.09|37567.82|37567.82|0
1606300350000|2020-11-25 10:32:30|37582.37|37582.37|37582.37|37582.37|37582.37|37582.37|37582.37|37582.37|0
1606300360000|2020-11-25 10:32:40|37575.09|37575.09|37575.09|37575.09|37575.09|37575.09|37575.09|37575.09|0
1606300370000|2020-11-25 10:32:50|37582.37|37582.37|37582.37|37582.37|37582.37|37582.37|37582.37|37582.37|0
1606300380000|2020-11-25 10:33:00|37575.09|37575.09|37582.37|37582.37|37582.37|37582.37|37575.09|37575.09|0
1606300390000|2020-11-25 10:33:10|37575.09|37575.09|37579.69|37579.69|37582.37|37582.37|37575.09|37575.09|0
1606300400000|2020-11-25 10:33:20|37586.96|37586.96|37601.51|37601.51|37601.51|37601.51|37586.96|37586.96|0
1606300410000|2020-11-25 10:33:30|37594.24|37594.24|37594.24|37594.24|37594.24|37594.24|37594.24|37594.24|0
1606300420000|2020-11-25 10:33:40|37601.51|37601.51|37601.51|37601.51|37601.51|37601.51|37601.51|37601.51|0
1606300430000|2020-11-25 10:33:50|37600.17|37600.17|37607.44|37607.44|37607.44|37607.44|37600.17|37600.17|0
1606300440000|2020-11-25 10:34:00|37600.17|37600.17|37607.44|37607.44|37607.44|37607.44|37600.17|37600.17|0
1606300450000|2020-11-25 10:34:10|37614.72|37614.72|37614.72|37614.72|37614.72|37614.72|37614.72|37614.72|0
1606300460000|2020-11-25 10:34:20|37629.27|37629.27|37629.27|37629.27|37629.27|37629.27|37629.27|37629.27|0
1606300470000|2020-11-25 10:34:30|37621.99|37621.99|37629.27|37629.27|37629.27|37629.27|37621.99|37621.99|0
1606300480000|2020-11-25 10:34:40|37616.64|37616.64|37616.64|37616.64|37616.64|37616.64|37616.64|37616.64|0
1606300500000|2020-11-25 10:35:00|37609.36|37609.36|37619.32|37619.32|37619.32|37619.32|37609.36|37609.36|0
1606300510000|2020-11-25 10:35:10|37618.91|37618.91|37626.18|37626.18|37633.46|37633.46|37618.91|37618.91|0
1606300520000|2020-11-25 10:35:20|37618.91|37618.91|37611.64|37611.64|37618.91|37618.91|37611.64|37611.64|0
1606300530000|2020-11-25 10:35:30|37618.91|37618.91|37633.46|37633.46|37633.46|37633.46|37618.91|37618.91|0
1606300540000|2020-11-25 10:35:40|37626.18|37626.18|37626.18|37626.18|37626.18|37626.18|37626.18|37626.18|0
1606300560000|2020-11-25 10:36:00|37622.17|37622.17|37614.9|37614.9|37622.17|37622.17|37610.88|37610.88|0
1606300590000|2020-11-25 10:36:30|37614.49|37614.49|37599.94|37599.94|37614.49|37614.49|37599.94|37599.94|0
1606300600000|2020-11-25 10:36:40|37614.49|37614.49|37621.76|37621.76|37621.76|37621.76|37614.49|37614.49|0
1606300610000|2020-11-25 10:36:50|37623.1|37623.1|37630.38|37630.38|37630.38|37630.38|37623.1|37623.1|0
1606300620000|2020-11-25 10:37:00|37623.1|37623.1|37637.65|37637.65|37637.65|37637.65|37623.1|37623.1|0
1606300640000|2020-11-25 10:37:20|37644.92|37644.92|37644.92|37644.92|37644.92|37644.92|37644.92|37644.92|0
1606300650000|2020-11-25 10:37:30|37643.59|37643.59|37650.86|37650.86|37650.86|37650.86|37643.59|37643.59|0
1606300660000|2020-11-25 10:37:40|37651.49|37651.49|37651.49|37651.49|37651.49|37651.49|37651.49|37651.49|0
1606300680000|2020-11-25 10:38:00|37644.21|37644.21|37644.21|37644.21|37644.21|37644.21|37644.21|37644.21|0
1606300690000|2020-11-25 10:38:10|37651.49|37651.49|37651.49|37651.49|37651.49|37651.49|37651.49|37651.49|0
1606300700000|2020-11-25 10:38:20|37652.83|37652.83|37667.78|37667.78|37667.78|37667.78|37652.83|37652.83|0
1606300710000|2020-11-25 10:38:30|37667.15|37667.15|37674.42|37674.42|37674.42|37674.42|37667.15|37667.15|0
1606300720000|2020-11-25 10:38:40|37681.7|37681.7|37681.7|37681.7|37681.7|37681.7|37681.7|37681.7|0
1606300730000|2020-11-25 10:38:50|37684.38|37684.38|37684.38|37684.38|37684.38|37684.38|37684.38|37684.38|0
1606300750000|2020-11-25 10:39:10|37683.97|37683.97|37676.7|37676.7|37683.97|37683.97|37676.7|37676.7|0
1606300760000|2020-11-25 10:39:20|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|0
1606300790000|2020-11-25 10:39:50|37662.15|37662.15|37654.88|37654.88|37662.15|37662.15|37654.88|37654.88|0
1606300800000|2020-11-25 10:40:00|37647.6|37647.6|37662.15|37662.15|37662.15|37662.15|37647.6|37647.6|0
1606300820000|2020-11-25 10:40:20|37669.42|37669.42|37676.7|37676.7|37676.7|37676.7|37669.42|37669.42|0
1606300850000|2020-11-25 10:40:50|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|0
1606300870000|2020-11-25 10:41:10|37676.7|37676.7|37676.7|37676.7|37676.7|37676.7|37676.7|37676.7|0
1606300880000|2020-11-25 10:41:20|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|37669.42|0
1606300890000|2020-11-25 10:41:30|37662.15|37662.15|37662.15|37662.15|37662.15|37662.15|37662.15|37662.15|0
1606300900000|2020-11-25 10:41:40|37654.88|37654.88|37654.88|37654.88|37654.88|37654.88|37654.88|37654.88|0
1606300920000|2020-11-25 10:42:00|37643.97|37643.97|37643.97|37643.97|37643.97|37643.97|37643.97|37643.97|0
1606300940000|2020-11-25 10:42:20|37640.33|37640.33|37625.78|37625.78|37640.33|37640.33|37625.78|37625.78|0
1606300950000|2020-11-25 10:42:30|37614.87|37614.87|37611.23|37611.23|37614.87|37614.87|37611.23|37611.23|0
1606300960000|2020-11-25 10:42:40|37596.69|37596.69|37596.69|37596.69|37596.69|37596.69|37596.69|37596.69|0
1606300980000|2020-11-25 10:43:00|37603.96|37603.96|37596.69|37596.69|37603.96|37603.96|37596.69|37596.69|0
1606301010000|2020-11-25 10:43:30|37611.23|37611.23|37618.51|37618.51|37618.51|37618.51|37611.23|37611.23|0
1606301020000|2020-11-25 10:43:40|37611.23|37611.23|37611.23|37611.23|37611.23|37611.23|37611.23|37611.23|0
1606301030000|2020-11-25 10:43:50|37608.56|37608.56|37608.56|37608.56|37608.56|37608.56|37608.56|37608.56|0
1606301040000|2020-11-25 10:44:00|37601.28|37601.28|37601.28|37601.28|37601.28|37601.28|37601.28|37601.28|0
1606301060000|2020-11-25 10:44:20|37594.01|37594.01|37594.01|37594.01|37594.01|37594.01|37594.01|37594.01|0
1606301080000|2020-11-25 10:44:40|37586.73|37586.73|37585.4|37585.4|37586.73|37586.73|37585.4|37585.4|0
1606301090000|2020-11-25 10:44:50|37578.12|37578.12|37573.93|37573.93|37584.44|37584.44|37573.52|37573.52|0
1606301130000|2020-11-25 10:45:30|37573.3|37573.3|37566.03|37566.03|37573.3|37573.3|37565.4|37565.4|0
1606301150000|2020-11-25 10:45:50|37562.39|37562.39|37562.39|37562.39|37562.39|37562.39|37562.39|37562.39|0
1606301170000|2020-11-25 10:46:10|37558.75|37558.75|37555.12|37555.12|37558.75|37558.75|37551.48|37551.48|0
1606301180000|2020-11-25 10:46:20|37556.45|37556.45|37545.54|37545.54|37556.45|37556.45|37545.54|37545.54|0
1606301200000|2020-11-25 10:46:40|37534.63|37534.63|37531|37531|37534.63|37534.63|37531|37531|0
1606301210000|2020-11-25 10:46:50|37527.36|37527.36|37527.36|37527.36|37527.36|37527.36|37527.36|37527.36|0
1606301230000|2020-11-25 10:47:10|37523.72|37523.72|37523.72|37523.72|37523.72|37523.72|37523.72|37523.72|0
1606301240000|2020-11-25 10:47:20|37522.38|37522.38|37522.38|37522.38|37522.38|37522.38|37522.38|37522.38|0
1606301290000|2020-11-25 10:48:10|37515.11|37515.11|37514.71|37514.71|37515.11|37515.11|37514.71|37514.71|0
1606301300000|2020-11-25 10:48:20|37518.34|37518.34|37521.98|37521.98|37521.98|37521.98|37518.34|37518.34|0
1606301310000|2020-11-25 10:48:30|37525.62|37525.62|37523.32|37523.32|37525.62|37525.62|37521.98|37521.98|0
1606301320000|2020-11-25 10:48:40|37519.68|37519.68|37519.68|37519.68|37519.68|37519.68|37519.68|37519.68|0
1606301330000|2020-11-25 10:48:50|37518.34|37518.34|37514.71|37514.71|37518.34|37518.34|37514.71|37514.71|0
1606301340000|2020-11-25 10:49:00|37507.43|37507.43|37492.88|37492.88|37507.43|37507.43|37492.88|37492.88|0
1606301350000|2020-11-25 10:49:10|37500.16|37500.16|37492.88|37492.88|37500.16|37500.16|37492.88|37492.88|0
1606301370000|2020-11-25 10:49:30|37489.25|37489.25|37489.25|37489.25|37489.25|37489.25|37489.25|37489.25|0
1606301380000|2020-11-25 10:49:40|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|0
1606301400000|2020-11-25 10:50:00|37492.88|37492.88|37494.22|37494.22|37494.22|37494.22|37492.88|37492.88|0
1606301410000|2020-11-25 10:50:10|37486.95|37486.95|37486.95|37486.95|37486.95|37486.95|37486.95|37486.95|0
1606301430000|2020-11-25 10:50:30|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|0
1606301460000|2020-11-25 10:51:00|37478.34|37478.34|37478.34|37478.34|37478.34|37478.34|37478.34|37478.34|0
1606301470000|2020-11-25 10:51:10|37471.06|37471.06|37478.34|37478.34|37478.34|37478.34|37471.06|37471.06|0
1606301490000|2020-11-25 10:51:30|37471.06|37471.06|37471.06|37471.06|37471.06|37471.06|37471.06|37471.06|0
1606301500000|2020-11-25 10:51:40|37478.34|37478.34|37478.34|37478.34|37485.61|37485.61|37478.34|37478.34|0
1606301510000|2020-11-25 10:51:50|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|37485.61|0
1606301520000|2020-11-25 10:52:00|37492.88|37492.88|37484.27|37484.27|37492.88|37492.88|37484.27|37484.27|0
1606301530000|2020-11-25 10:52:10|37491.55|37491.55|37498.82|37498.82|37498.82|37498.82|37491.55|37491.55|0
1606301540000|2020-11-25 10:52:20|37506.09|37506.09|37498.82|37498.82|37506.09|37506.09|37498.82|37498.82|0
1606301550000|2020-11-25 10:52:30|37496.14|37496.14|37494.8|37494.8|37496.14|37496.14|37480.26|37480.26|0
1606301560000|2020-11-25 10:52:40|37492.13|37492.13|37492.13|37492.13|37492.13|37492.13|37492.13|37492.13|0
1606301600000|2020-11-25 10:53:20|37499.4|37499.4|37506.67|37506.67|37506.67|37506.67|37499.4|37499.4|0
1606301610000|2020-11-25 10:53:30|37499.4|37499.4|37506.67|37506.67|37506.67|37506.67|37499.4|37499.4|0
1606301620000|2020-11-25 10:53:40|37513.95|37513.95|37513.95|37513.95|37513.95|37513.95|37513.95|37513.95|0
1606301640000|2020-11-25 10:54:00|37521.22|37521.22|37528.5|37528.5|37528.5|37528.5|37521.22|37521.22|0
1606301670000|2020-11-25 10:54:30|37521.22|37521.22|37521.22|37521.22|37521.22|37521.22|37521.22|37521.22|0
1606301700000|2020-11-25 10:55:00|37528.5|37528.5|37564.86|37564.86|37564.86|37564.86|37528.5|37528.5|0
1606301710000|2020-11-25 10:55:10|37572.14|37572.14|37575.4|37575.4|37575.4|37575.4|37568.12|37568.12|0
1606301730000|2020-11-25 10:55:30|37576.74|37576.74|37584.01|37584.01|37584.01|37584.01|37569.46|37569.46|0
1606301740000|2020-11-25 10:55:40|37591.28|37591.28|37605.83|37605.83|37613.1|37613.1|37591.28|37591.28|0
1606301750000|2020-11-25 10:55:50|37607.17|37607.17|37607.17|37607.17|37607.17|37607.17|37607.17|37607.17|0
1606301770000|2020-11-25 10:56:10|37621.72|37621.72|37607.17|37607.17|37621.72|37621.72|37607.17|37607.17|0
1606301780000|2020-11-25 10:56:20|37599.9|37599.9|37607.17|37607.17|37607.17|37607.17|37599.9|37599.9|0
1606301790000|2020-11-25 10:56:30|37599.9|37599.9|37599.9|37599.9|37599.9|37599.9|37599.9|37599.9|0
1606301800000|2020-11-25 10:56:40|37607.17|37607.17|37636.27|37636.27|37636.27|37636.27|37607.17|37607.17|0
1606301810000|2020-11-25 10:56:50|37628.99|37628.99|37628.99|37628.99|37636.27|37636.27|37628.99|37628.99|0
1606301820000|2020-11-25 10:57:00|37631.67|37631.67|37631.67|37631.67|37631.67|37631.67|37631.67|37631.67|0
1606301830000|2020-11-25 10:57:10|37633.01|37633.01|37635.68|37635.68|37635.68|37635.68|37633.01|37633.01|0
1606301840000|2020-11-25 10:57:20|37642.96|37642.96|37642.96|37642.96|37642.96|37642.96|37642.96|37642.96|0
1606301850000|2020-11-25 10:57:30|37650.23|37650.23|37657.51|37657.51|37657.51|37657.51|37650.23|37650.23|0
1606301860000|2020-11-25 10:57:40|37650.23|37650.23|37650.23|37650.23|37650.23|37650.23|37650.23|37650.23|0
1606301870000|2020-11-25 10:57:50|37642.96|37642.96|37635.68|37635.68|37642.96|37642.96|37635.68|37635.68|0
1606301880000|2020-11-25 10:58:00|37628.41|37628.41|37628.41|37628.41|37628.41|37628.41|37628.41|37628.41|0
1606301890000|2020-11-25 10:58:10|37635.68|37635.68|37642.96|37642.96|37642.96|37642.96|37635.68|37635.68|0
1606301900000|2020-11-25 10:58:20|37650.23|37650.23|37686.6|37686.6|37686.6|37686.6|37650.23|37650.23|0
1606301910000|2020-11-25 10:58:30|37679.33|37679.33|37672.05|37672.05|37679.33|37679.33|37672.05|37672.05|0
1606301920000|2020-11-25 10:58:40|37679.33|37679.33|37679.33|37679.33|37679.33|37679.33|37679.33|37679.33|0
1606301950000|2020-11-25 10:59:10|37664.78|37664.78|37664.78|37664.78|37664.78|37664.78|37664.78|37664.78|0
1606301960000|2020-11-25 10:59:20|37657.51|37657.51|37654.83|37654.83|37657.51|37657.51|37654.83|37654.83|0
1606301970000|2020-11-25 10:59:30|37647.55|37647.55|37647.55|37647.55|37647.55|37647.55|37647.55|37647.55|0
1606301980000|2020-11-25 10:59:40|37654.83|37654.83|37654.83|37654.83|37654.83|37654.83|37654.83|37654.83|0
1606301990000|2020-11-25 10:59:50|37647.55|37647.55|37647.55|37647.55|37647.55|37647.55|37647.55|37647.55|0
1606302000000|2020-11-25 11:00:00|37662.1|37662.1|37669.38|37669.38|37669.38|37669.38|37662.1|37662.1|0
1606302010000|2020-11-25 11:00:10|37683.92|37683.92|37691.2|37691.2|37691.2|37691.2|37683.92|37683.92|0
1606302030000|2020-11-25 11:00:30|37692.41|37692.41|37683.92|37683.92|37692.41|37692.41|37683.92|37683.92|0
1606302060000|2020-11-25 11:01:00|37676.65|37676.65|37676.65|37676.65|37676.65|37676.65|37676.65|37676.65|0
1606302070000|2020-11-25 11:01:10|37669.38|37669.38|37669.38|37669.38|37669.38|37669.38|37669.38|37669.38|0
1606302090000|2020-11-25 11:01:30|37670.72|37670.72|37673.39|37673.39|37674.73|37674.73|37670.72|37670.72|0
1606302100000|2020-11-25 11:01:40|37680.67|37680.67|37680.67|37680.67|37680.67|37680.67|37680.67|37680.67|0
1606302110000|2020-11-25 11:01:50|37687.94|37687.94|37687.94|37687.94|37687.94|37687.94|37687.94|37687.94|0
1606302140000|2020-11-25 11:02:20|37689.15|37689.15|37703.7|37703.7|37703.7|37703.7|37689.15|37689.15|0
1606302160000|2020-11-25 11:02:40|37696.43|37696.43|37696.43|37696.43|37696.43|37696.43|37696.43|37696.43|0
1606302170000|2020-11-25 11:02:50|37689.15|37689.15|37689.15|37689.15|37689.15|37689.15|37689.15|37689.15|0
1606302190000|2020-11-25 11:03:10|37681.88|37681.88|37681.88|37681.88|37681.88|37681.88|37681.88|37681.88|0
1606302200000|2020-11-25 11:03:20|37674.61|37674.61|37681.88|37681.88|37681.88|37681.88|37674.61|37674.61|0
1606302230000|2020-11-25 11:03:50|37696.43|37696.43|37696.43|37696.43|37696.43|37696.43|37696.43|37696.43|0
1606302240000|2020-11-25 11:04:00|37689.15|37689.15|37681.88|37681.88|37689.15|37689.15|37681.88|37681.88|0
1606302250000|2020-11-25 11:04:10|37683.22|37683.22|37684.56|37684.56|37684.56|37684.56|37683.22|37683.22|0
1606302260000|2020-11-25 11:04:20|37683.22|37683.22|37675.94|37675.94|37683.22|37683.22|37675.94|37675.94|0
1606302270000|2020-11-25 11:04:30|37674.61|37674.61|37674.61|37674.61|37674.61|37674.61|37674.61|37674.61|0
1606302280000|2020-11-25 11:04:40|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|0
1606302300000|2020-11-25 11:05:00|37680.67|37680.67|37687.94|37687.94|37687.94|37687.94|37680.67|37680.67|0
1606302320000|2020-11-25 11:05:20|37680.67|37680.67|37680.67|37680.67|37687.94|37687.94|37680.67|37680.67|0
1606302340000|2020-11-25 11:05:40|37673.39|37673.39|37680.67|37680.67|37680.67|37680.67|37673.39|37673.39|0
1606302350000|2020-11-25 11:05:50|37673.39|37673.39|37666.12|37666.12|37673.39|37673.39|37658.84|37658.84|0
1606302370000|2020-11-25 11:06:10|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|0
1606302380000|2020-11-25 11:06:20|37666.12|37666.12|37658.84|37658.84|37666.12|37666.12|37644.3|37644.3|0
1606302390000|2020-11-25 11:06:30|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|0
1606302400000|2020-11-25 11:06:40|37673.39|37673.39|37680.67|37680.67|37680.67|37680.67|37673.39|37673.39|0
1606302410000|2020-11-25 11:06:50|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|37673.39|0
1606302420000|2020-11-25 11:07:00|37680.67|37680.67|37687.94|37687.94|37687.94|37687.94|37680.67|37680.67|0
1606302430000|2020-11-25 11:07:10|37680.67|37680.67|37680.67|37680.67|37687.94|37687.94|37680.67|37680.67|0
1606302440000|2020-11-25 11:07:20|37673.39|37673.39|37666.12|37666.12|37673.39|37673.39|37666.12|37666.12|0
1606302450000|2020-11-25 11:07:30|37666.7|37666.7|37658.84|37658.84|37666.7|37666.7|37652.15|37652.15|0
1606302460000|2020-11-25 11:07:40|37660.18|37660.18|37661.52|37661.52|37661.52|37661.52|37660.18|37660.18|0
1606302470000|2020-11-25 11:07:50|37654.25|37654.25|37661.52|37661.52|37661.52|37661.52|37654.25|37654.25|0
1606302480000|2020-11-25 11:08:00|37662.86|37662.86|37662.86|37662.86|37662.86|37662.86|37662.86|37662.86|0
1606302490000|2020-11-25 11:08:10|37670.13|37670.13|37677.41|37677.41|37677.41|37677.41|37670.13|37670.13|0
1606302500000|2020-11-25 11:08:20|37684.68|37684.68|37716.45|37716.45|37716.45|37716.45|37684.68|37684.68|0
1606302510000|2020-11-25 11:08:30|37723.73|37723.73|37723.73|37723.73|37723.73|37723.73|37723.73|37723.73|0
1606302520000|2020-11-25 11:08:40|37716.45|37716.45|37716.45|37716.45|37716.45|37716.45|37716.45|37716.45|0
1606302530000|2020-11-25 11:08:50|37709.18|37709.18|37709.18|37709.18|37709.18|37709.18|37709.18|37709.18|0
1606302550000|2020-11-25 11:09:10|37710.52|37710.52|37695.97|37695.97|37710.52|37710.52|37695.97|37695.97|0
1606302570000|2020-11-25 11:09:30|37688.7|37688.7|37688.7|37688.7|37688.7|37688.7|37688.7|37688.7|0
1606302590000|2020-11-25 11:09:50|37695.97|37695.97|37695.97|37695.97|37695.97|37695.97|37695.97|37695.97|0
1606302600000|2020-11-25 11:10:00|37703.25|37703.25|37721.05|37721.05|37721.05|37721.05|37703.25|37703.25|0
1606302610000|2020-11-25 11:10:10|37728.33|37728.33|37735.6|37735.6|37735.6|37735.6|37728.33|37728.33|0
1606302630000|2020-11-25 11:10:30|37757.42|37757.42|37764.69|37764.69|37764.69|37764.69|37757.42|37757.42|0
1606302640000|2020-11-25 11:10:40|37771.97|37771.97|37771.97|37771.97|37771.97|37771.97|37771.97|37771.97|0
1606302660000|2020-11-25 11:11:00|37764.69|37764.69|37764.69|37764.69|37764.69|37764.69|37764.69|37764.69|0
1606302680000|2020-11-25 11:11:20|37757.42|37757.42|37757.42|37757.42|37757.42|37757.42|37757.42|37757.42|0
1606302700000|2020-11-25 11:11:40|37764.69|37764.69|37773.31|37773.31|37773.31|37773.31|37764.69|37764.69|0
1606302710000|2020-11-25 11:11:50|37780.58|37780.58|37787.85|37787.85|37787.85|37787.85|37780.58|37780.58|0
1606302720000|2020-11-25 11:12:00|37795.13|37795.13|37808.34|37808.34|37808.34|37808.34|37793.79|37793.79|0
1606302730000|2020-11-25 11:12:10|37793.79|37793.79|37806.42|37806.42|37806.42|37806.42|37793.79|37793.79|0
1606302740000|2020-11-25 11:12:20|37799.14|37799.14|37799.14|37799.14|37799.14|37799.14|37799.14|37799.14|0
1606302750000|2020-11-25 11:12:30|37806.42|37806.42|37813.69|37813.69|37813.69|37813.69|37806.42|37806.42|0
1606302770000|2020-11-25 11:12:50|37797.81|37797.81|37804.5|37804.5|37804.5|37804.5|37797.81|37797.81|0
1606302780000|2020-11-25 11:13:00|37803.16|37803.16|37800.48|37800.48|37806.42|37806.42|37799.14|37799.14|0
1606302800000|2020-11-25 11:13:20|37807.76|37807.76|37800.48|37800.48|37807.76|37807.76|37800.48|37800.48|0
1606302810000|2020-11-25 11:13:30|37793.21|37793.21|37800.48|37800.48|37800.48|37800.48|37793.21|37793.21|0
1606302840000|2020-11-25 11:14:00|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|0
1606302850000|2020-11-25 11:14:10|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|0
1606302860000|2020-11-25 11:14:20|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|0
1606302870000|2020-11-25 11:14:30|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|0
1606302900000|2020-11-25 11:15:00|37793.21|37793.21|37815.03|37815.03|37815.03|37815.03|37793.21|37793.21|0
1606302910000|2020-11-25 11:15:10|37807.76|37807.76|37807.76|37807.76|37807.76|37807.76|37807.76|37807.76|0
1606302920000|2020-11-25 11:15:20|37800.48|37800.48|37800.48|37800.48|37800.48|37800.48|37800.48|37800.48|0
1606302940000|2020-11-25 11:15:40|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|37793.21|0
1606302950000|2020-11-25 11:15:50|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|37785.94|0
1606302960000|2020-11-25 11:16:00|37778.66|37778.66|37778.66|37778.66|37778.66|37778.66|37778.66|37778.66|0
1606302980000|2020-11-25 11:16:20|37777.32|37777.32|37774.65|37774.65|37777.32|37777.32|37774.65|37774.65|0
1606302990000|2020-11-25 11:16:30|37767.37|37767.37|37767.37|37767.37|37767.37|37767.37|37767.37|37767.37|0
1606303000000|2020-11-25 11:16:40|37774.65|37774.65|37781.92|37781.92|37781.92|37781.92|37774.65|37774.65|0
1606303010000|2020-11-25 11:16:50|37783.26|37783.26|37790.53|37790.53|37790.53|37790.53|37783.26|37783.26|0
1606303020000|2020-11-25 11:17:00|37783.26|37783.26|37783.26|37783.26|37783.26|37783.26|37783.26|37783.26|0
1606303050000|2020-11-25 11:17:30|37790.53|37790.53|37790.53|37790.53|37805.08|37805.08|37790.53|37790.53|0
1606303070000|2020-11-25 11:17:50|37797.81|37797.81|37797.81|37797.81|37797.81|37797.81|37797.81|37797.81|0
1606303080000|2020-11-25 11:18:00|37790.53|37790.53|37783.26|37783.26|37790.53|37790.53|37783.26|37783.26|0
1606303090000|2020-11-25 11:18:10|37775.98|37775.98|37775.98|37775.98|37775.98|37775.98|37768.71|37768.71|0
1606303100000|2020-11-25 11:18:20|37783.26|37783.26|37783.26|37783.26|37783.26|37783.26|37783.26|37783.26|0
1606303110000|2020-11-25 11:18:30|37790.53|37790.53|37790.53|37790.53|37790.53|37790.53|37790.53|37790.53|0
1606303120000|2020-11-25 11:18:40|37805.08|37805.08|37806.42|37806.42|37806.42|37806.42|37805.08|37805.08|0
1606303130000|2020-11-25 11:18:50|37807.76|37807.76|37807.76|37807.76|37807.76|37807.76|37807.76|37807.76|0
1606303140000|2020-11-25 11:19:00|37809.1|37809.1|37787.27|37787.27|37809.1|37809.1|37787.27|37787.27|0
1606303150000|2020-11-25 11:19:10|37780|37780|37772.73|37772.73|37780|37780|37772.73|37772.73|0
1606303160000|2020-11-25 11:19:20|37743.63|37743.63|37736.36|37736.36|37743.63|37743.63|37736.36|37736.36|0
1606303170000|2020-11-25 11:19:30|37729.08|37729.08|37719.13|37719.13|37729.08|37729.08|37719.13|37719.13|0
1606303190000|2020-11-25 11:19:50|37723.15|37723.15|37729.08|37729.08|37730.42|37730.42|37723.15|37723.15|0
1606303200000|2020-11-25 11:20:00|37721.81|37721.81|37737.7|37737.7|37737.7|37737.7|37707.26|37707.26|0
1606303210000|2020-11-25 11:20:10|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|0
1606303220000|2020-11-25 11:20:20|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|0
1606303230000|2020-11-25 11:20:30|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|0
1606303260000|2020-11-25 11:21:00|37737.7|37737.7|37731.76|37731.76|37739.03|37739.03|37731.76|37731.76|0
1606303280000|2020-11-25 11:21:20|37724.49|37724.49|37717.21|37717.21|37724.49|37724.49|37717.21|37717.21|0
1606303290000|2020-11-25 11:21:30|37724.49|37724.49|37724.49|37724.49|37724.49|37724.49|37717.21|37717.21|0
1606303300000|2020-11-25 11:21:40|37725.3|37725.3|37725.3|37725.3|37725.3|37725.3|37725.3|37725.3|0
1606303330000|2020-11-25 11:22:10|37718.02|37718.02|37725.3|37725.3|37725.3|37725.3|37718.02|37718.02|0
1606303340000|2020-11-25 11:22:20|37718.02|37718.02|37727.97|37727.97|37727.97|37727.97|37718.02|37718.02|0
1606303360000|2020-11-25 11:22:40|37720.7|37720.7|37698.88|37698.88|37720.7|37720.7|37698.88|37698.88|0
1606303370000|2020-11-25 11:22:50|37691.6|37691.6|37691.6|37691.6|37691.6|37691.6|37691.6|37691.6|0
1606303380000|2020-11-25 11:23:00|37690.79|37690.79|37698.07|37698.07|37698.07|37698.07|37690.79|37690.79|0
1606303400000|2020-11-25 11:23:20|37690.79|37690.79|37690.79|37690.79|37690.79|37690.79|37676.25|37676.25|0
1606303410000|2020-11-25 11:23:30|37683.52|37683.52|37676.25|37676.25|37683.52|37683.52|37676.25|37676.25|0
1606303420000|2020-11-25 11:23:40|37668.97|37668.97|37668.97|37668.97|37668.97|37668.97|37661.7|37661.7|0
1606303430000|2020-11-25 11:23:50|37661.7|37661.7|37668.97|37668.97|37668.97|37668.97|37661.7|37661.7|0
1606303440000|2020-11-25 11:24:00|37661.7|37661.7|37661.7|37661.7|37661.7|37661.7|37661.7|37661.7|0
1606303450000|2020-11-25 11:24:10|37668.97|37668.97|37668.97|37668.97|37668.97|37668.97|37668.97|37668.97|0
1606303460000|2020-11-25 11:24:20|37661.7|37661.7|37668.97|37668.97|37668.97|37668.97|37661.7|37661.7|0
1606303480000|2020-11-25 11:24:40|37667.63|37667.63|37664.38|37664.38|37671.65|37671.65|37664.38|37664.38|0
1606303490000|2020-11-25 11:24:50|37657.1|37657.1|37657.1|37657.1|37664.38|37664.38|37657.1|37657.1|0
1606303500000|2020-11-25 11:25:00|37664.38|37664.38|37678.92|37678.92|37678.92|37678.92|37664.38|37664.38|0
1606303520000|2020-11-25 11:25:20|37686.2|37686.2|37693.47|37693.47|37693.47|37693.47|37686.2|37686.2|0
1606303530000|2020-11-25 11:25:30|37700.75|37700.75|37700.75|37700.75|37700.75|37700.75|37700.75|37700.75|0
1606303550000|2020-11-25 11:25:50|37693.47|37693.47|37693.47|37693.47|37693.47|37693.47|37693.47|37693.47|0
1606303580000|2020-11-25 11:26:20|37700.75|37700.75|37700.75|37700.75|37700.75|37700.75|37700.75|37700.75|0
1606303590000|2020-11-25 11:26:30|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|0
1606303600000|2020-11-25 11:26:40|37709.36|37709.36|37716.63|37716.63|37716.63|37716.63|37709.36|37709.36|0
1606303610000|2020-11-25 11:26:50|37717.97|37717.97|37717.97|37717.97|37717.97|37717.97|37717.97|37717.97|0
1606303620000|2020-11-25 11:27:00|37732.52|37732.52|37732.52|37732.52|37732.52|37732.52|37732.52|37732.52|0
1606303630000|2020-11-25 11:27:10|37725.24|37725.24|37732.52|37732.52|37732.52|37732.52|37725.24|37725.24|0
1606303640000|2020-11-25 11:27:20|37725.24|37725.24|37725.24|37725.24|37725.24|37725.24|37725.24|37725.24|0
1606303650000|2020-11-25 11:27:30|37717.97|37717.97|37717.97|37717.97|37717.97|37717.97|37717.97|37717.97|0
1606303670000|2020-11-25 11:27:50|37710.7|37710.7|37709.36|37709.36|37710.7|37710.7|37709.36|37709.36|0
1606303680000|2020-11-25 11:28:00|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|0
1606303700000|2020-11-25 11:28:20|37694.81|37694.81|37702.08|37702.08|37702.08|37702.08|37694.81|37694.81|0
1606303720000|2020-11-25 11:28:40|37700.75|37700.75|37731.18|37731.18|37731.18|37731.18|37700.75|37700.75|0
1606303740000|2020-11-25 11:29:00|37732.52|37732.52|37732.52|37732.52|37732.52|37732.52|37732.52|37732.52|0
1606303760000|2020-11-25 11:29:20|37731.18|37731.18|37731.18|37731.18|37731.18|37731.18|37731.18|37731.18|0
1606303780000|2020-11-25 11:29:40|37723.91|37723.91|37723.91|37723.91|37723.91|37723.91|37723.91|37723.91|0
1606303790000|2020-11-25 11:29:50|37731.18|37731.18|37731.18|37731.18|37731.18|37731.18|37731.18|37731.18|0
1606303800000|2020-11-25 11:30:00|37738.45|37738.45|37745.73|37745.73|37745.73|37745.73|37738.45|37738.45|0
1606303810000|2020-11-25 11:30:10|37753|37753|37745.73|37745.73|37753|37753|37745.73|37745.73|0
1606303850000|2020-11-25 11:30:50|37753|37753|37753|37753|37753|37753|37753|37753|0
1606303880000|2020-11-25 11:31:20|37745.73|37745.73|37745.73|37745.73|37745.73|37745.73|37745.73|37745.73|0
1606303900000|2020-11-25 11:31:40|37753|37753|37760.28|37760.28|37760.28|37760.28|37753|37753|0
1606303910000|2020-11-25 11:31:50|37767.55|37767.55|37767.55|37767.55|37767.55|37767.55|37767.55|37767.55|0
1606303940000|2020-11-25 11:32:20|37760.28|37760.28|37753|37753|37760.28|37760.28|37753|37753|0
1606303950000|2020-11-25 11:32:30|37745.73|37745.73|37738.45|37738.45|37745.73|37745.73|37738.45|37738.45|0
1606303970000|2020-11-25 11:32:50|37731.76|37731.76|37724.49|37724.49|37731.76|37731.76|37724.49|37724.49|0
1606304000000|2020-11-25 11:33:20|37739.03|37739.03|37739.03|37739.03|37739.03|37739.03|37739.03|37739.03|0
1606304030000|2020-11-25 11:33:50|37731.76|37731.76|37731.76|37731.76|37731.76|37731.76|37731.76|37731.76|0
1606304060000|2020-11-25 11:34:20|37717.21|37717.21|37715.87|37715.87|37717.21|37717.21|37715.87|37715.87|0
1606304080000|2020-11-25 11:34:40|37717.21|37717.21|37731.76|37731.76|37731.76|37731.76|37717.21|37717.21|0
1606304090000|2020-11-25 11:34:50|37724.49|37724.49|37723.15|37723.15|37724.49|37724.49|37723.15|37723.15|0
1606304100000|2020-11-25 11:35:00|37737.7|37737.7|37744.97|37744.97|37744.97|37744.97|37737.7|37737.7|0
1606304110000|2020-11-25 11:35:10|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|0
1606304120000|2020-11-25 11:35:20|37744.97|37744.97|37737.7|37737.7|37744.97|37744.97|37737.7|37737.7|0
1606304150000|2020-11-25 11:35:50|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|37744.97|0
1606304160000|2020-11-25 11:36:00|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|0
1606304170000|2020-11-25 11:36:10|37735.02|37735.02|37736.36|37736.36|37736.36|37736.36|37735.02|37735.02|0
1606304180000|2020-11-25 11:36:20|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|37737.7|0
1606304190000|2020-11-25 11:36:30|37730.42|37730.42|37730.42|37730.42|37730.42|37730.42|37730.42|37730.42|0
1606304200000|2020-11-25 11:36:40|37737.7|37737.7|37759.52|37759.52|37759.52|37759.52|37737.7|37737.7|0
1606304210000|2020-11-25 11:36:50|37760.15|37760.15|37768.76|37768.76|37768.76|37768.76|37760.15|37760.15|0
1606304220000|2020-11-25 11:37:00|37776.03|37776.03|37776.03|37776.03|37776.03|37776.03|37776.03|37776.03|0
1606304230000|2020-11-25 11:37:10|37774.69|37774.69|37774.69|37774.69|37781.97|37781.97|37774.69|37774.69|0
1606304270000|2020-11-25 11:37:50|37781.97|37781.97|37781.97|37781.97|37781.97|37781.97|37781.97|37781.97|0
1606304280000|2020-11-25 11:38:00|37789.24|37789.24|37783.85|37783.85|37789.24|37789.24|37781.97|37781.97|0
1606304370000|2020-11-25 11:39:30|37791.13|37791.13|37784.43|37784.43|37791.13|37791.13|37784.43|37784.43|0
1606304380000|2020-11-25 11:39:40|37787.11|37787.11|37779.84|37779.84|37787.11|37787.11|37779.84|37779.84|0
1606304400000|2020-11-25 11:40:00|37780.46|37780.46|37780.46|37780.46|37780.46|37780.46|37780.46|37780.46|0
1606304410000|2020-11-25 11:40:10|37787.74|37787.74|37809.56|37809.56|37809.56|37809.56|37787.74|37787.74|0
1606304440000|2020-11-25 11:40:40|37816.83|37816.83|37815.49|37815.49|37822.77|37822.77|37815.49|37815.49|0
1606304450000|2020-11-25 11:40:50|37808.22|37808.22|37808.22|37808.22|37808.22|37808.22|37808.22|37808.22|0
1606304470000|2020-11-25 11:41:10|37800.95|37800.95|37800.95|37800.95|37800.95|37800.95|37800.95|37800.95|0
1606304500000|2020-11-25 11:41:40|37815.49|37815.49|37831.38|37831.38|37831.38|37831.38|37815.49|37815.49|0
1606304510000|2020-11-25 11:41:50|37832.72|37832.72|37834.06|37834.06|37834.06|37834.06|37832.72|37832.72|0
1606304530000|2020-11-25 11:42:10|37841.33|37841.33|37841.33|37841.33|37841.33|37841.33|37841.33|37841.33|0
1606304550000|2020-11-25 11:42:30|37848.61|37848.61|37848.61|37848.61|37848.61|37848.61|37848.61|37848.61|0
1606304580000|2020-11-25 11:43:00|37855.88|37855.88|37863.15|37863.15|37863.15|37863.15|37855.88|37855.88|0
1606304590000|2020-11-25 11:43:10|37870.43|37870.43|37870.43|37870.43|37870.43|37870.43|37870.43|37870.43|0
1606304600000|2020-11-25 11:43:20|37877.7|37877.7|37884.98|37884.98|37884.98|37884.98|37877.7|37877.7|0
1606304610000|2020-11-25 11:43:30|37892.25|37892.25|37899.52|37899.52|37899.52|37899.52|37892.25|37892.25|0
1606304630000|2020-11-25 11:43:50|37906.8|37906.8|37906.8|37906.8|37906.8|37906.8|37906.8|37906.8|0
1606304640000|2020-11-25 11:44:00|37899.52|37899.52|37884.98|37884.98|37899.52|37899.52|37884.98|37884.98|0
1606304660000|2020-11-25 11:44:20|37882.3|37882.3|37875.02|37875.02|37882.3|37882.3|37875.02|37875.02|0
1606304680000|2020-11-25 11:44:40|37867.75|37867.75|37867.75|37867.75|37867.75|37867.75|37867.75|37867.75|0
1606304700000|2020-11-25 11:45:00|37875.02|37875.02|37882.3|37882.3|37882.3|37882.3|37875.02|37875.02|0
1606304710000|2020-11-25 11:45:10|37889.57|37889.57|37896.85|37896.85|37896.85|37896.85|37889.57|37889.57|0
1606304720000|2020-11-25 11:45:20|37889.57|37889.57|37882.3|37882.3|37889.57|37889.57|37882.3|37882.3|0
1606304750000|2020-11-25 11:45:50|37884.98|37884.98|37887.65|37887.65|37887.65|37887.65|37880.38|37880.38|0
1606304760000|2020-11-25 11:46:00|37894.93|37894.93|37890.91|37890.91|37894.93|37894.93|37890.91|37890.91|0
1606304780000|2020-11-25 11:46:20|37892.25|37892.25|37892.25|37892.25|37892.25|37892.25|37892.25|37892.25|0
1606304800000|2020-11-25 11:46:40|37899.52|37899.52|37914.07|37914.07|37914.07|37914.07|37899.52|37899.52|0
1606304810000|2020-11-25 11:46:50|37921.34|37921.34|37921.34|37921.34|37921.34|37921.34|37921.34|37921.34|0
1606304830000|2020-11-25 11:47:10|37914.07|37914.07|37921.34|37921.34|37921.34|37921.34|37914.07|37914.07|0
1606304860000|2020-11-25 11:47:40|37914.07|37914.07|37906.8|37906.8|37914.07|37914.07|37906.8|37906.8|0
1606304870000|2020-11-25 11:47:50|37914.07|37914.07|37902.78|37902.78|37914.07|37914.07|37902.78|37902.78|0
1606304880000|2020-11-25 11:48:00|37910.05|37910.05|37902.78|37902.78|37910.05|37910.05|37895.51|37895.51|0
1606304890000|2020-11-25 11:48:10|37895.51|37895.51|37888.23|37888.23|37895.51|37895.51|37888.23|37888.23|0
1606304900000|2020-11-25 11:48:20|37895.51|37895.51|37895.51|37895.51|37895.51|37895.51|37895.51|37895.51|0
1606304910000|2020-11-25 11:48:30|37902.78|37902.78|37910.05|37910.05|37910.05|37910.05|37902.78|37902.78|0
1606304930000|2020-11-25 11:48:50|37917.33|37917.33|37917.33|37917.33|37917.33|37917.33|37917.33|37917.33|0
1606304940000|2020-11-25 11:49:00|37918.67|37918.67|37918.67|37918.67|37918.67|37918.67|37918.67|37918.67|0
1606304950000|2020-11-25 11:49:10|37911.39|37911.39|37911.39|37911.39|37911.39|37911.39|37911.39|37911.39|0
1606304970000|2020-11-25 11:49:30|37904.12|37904.12|37873.69|37873.69|37904.12|37904.12|37873.69|37873.69|0
1606304980000|2020-11-25 11:49:40|37859.14|37859.14|37859.14|37859.14|37859.14|37859.14|37859.14|37859.14|0
1606305000000|2020-11-25 11:50:00|37866.41|37866.41|37873.69|37873.69|37873.69|37873.69|37866.41|37866.41|0
1606305010000|2020-11-25 11:50:10|37876.36|37876.36|37883.64|37883.64|37883.64|37883.64|37876.36|37876.36|0
1606305020000|2020-11-25 11:50:20|37890.91|37890.91|37890.91|37890.91|37898.18|37898.18|37890.91|37890.91|0
1606305030000|2020-11-25 11:50:30|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|0
1606305040000|2020-11-25 11:50:40|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|0
1606305080000|2020-11-25 11:51:20|37869.09|37869.09|37854.54|37854.54|37869.09|37869.09|37854.54|37854.54|0
1606305100000|2020-11-25 11:51:40|37869.09|37869.09|37876.36|37876.36|37876.36|37876.36|37869.09|37869.09|0
1606305110000|2020-11-25 11:51:50|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|0
1606305120000|2020-11-25 11:52:00|37884.98|37884.98|37884.98|37884.98|37884.98|37884.98|37884.98|37884.98|0
1606305130000|2020-11-25 11:52:10|37892.25|37892.25|37883.64|37883.64|37892.25|37892.25|37883.64|37883.64|0
1606305140000|2020-11-25 11:52:20|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|0
1606305200000|2020-11-25 11:53:20|37869.09|37869.09|37869.09|37869.09|37869.09|37869.09|37869.09|37869.09|0
1606305210000|2020-11-25 11:53:30|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|0
1606305250000|2020-11-25 11:54:10|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|37883.64|0
1606305270000|2020-11-25 11:54:30|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|37876.36|0
1606305280000|2020-11-25 11:54:40|37869.09|37869.09|37866.41|37866.41|37869.09|37869.09|37866.41|37866.41|0
1606305290000|2020-11-25 11:54:50|37850.53|37850.53|37845.93|37845.93|37851.86|37851.86|37844.59|37844.59|0
1606305310000|2020-11-25 11:55:10|37853.2|37853.2|37854.54|37854.54|37854.54|37854.54|37853.2|37853.2|0
1606305330000|2020-11-25 11:55:30|37855.88|37855.88|37857.22|37857.22|37857.22|37857.22|37855.88|37855.88|0
1606305350000|2020-11-25 11:55:50|37855.88|37855.88|37863.15|37863.15|37863.15|37863.15|37855.88|37855.88|0
1606305390000|2020-11-25 11:56:30|37870.43|37870.43|37870.43|37870.43|37870.43|37870.43|37870.43|37870.43|0
1606305400000|2020-11-25 11:56:40|37877.7|37877.7|37870.43|37870.43|37877.7|37877.7|37870.43|37870.43|0
1606305410000|2020-11-25 11:56:50|37873.1|37873.1|37873.1|37873.1|37873.1|37873.1|37873.1|37873.1|0
1606305420000|2020-11-25 11:57:00|37865.83|37865.83|37867.17|37867.17|37867.17|37867.17|37865.83|37865.83|0
1606305440000|2020-11-25 11:57:20|37864.34|37864.34|37864.34|37864.34|37864.34|37864.34|37864.34|37864.34|0
1606305480000|2020-11-25 11:58:00|37871.61|37871.61|37871.61|37871.61|37871.61|37871.61|37871.61|37871.61|0
1606305500000|2020-11-25 11:58:20|37878.89|37878.89|37886.16|37886.16|37886.16|37886.16|37878.89|37878.89|0
1606305510000|2020-11-25 11:58:30|37893.43|37893.43|37886.16|37886.16|37893.43|37893.43|37886.16|37886.16|0
1606305530000|2020-11-25 11:58:50|37884.82|37884.82|37884.82|37884.82|37884.82|37884.82|37884.82|37884.82|0
1606305540000|2020-11-25 11:59:00|37882.14|37882.14|37882.14|37882.14|37882.14|37882.14|37882.14|37882.14|0
1606305550000|2020-11-25 11:59:10|37867.6|37867.6|37857.65|37857.65|37867.6|37867.6|37857.65|37857.65|0
1606305580000|2020-11-25 11:59:40|37872.19|37872.19|37864.92|37864.92|37872.19|37872.19|37864.92|37864.92|0
1606305590000|2020-11-25 11:59:50|37867.6|37867.6|37860.32|37860.32|37867.6|37867.6|37860.32|37860.32|0
1606305600000|2020-11-25 12:00:00|37867.6|37867.6|37880.81|37880.81|37880.81|37880.81|37866.26|37866.26|0
1606305610000|2020-11-25 12:00:10|37888.08|37888.08|37888.08|37888.08|37888.08|37888.08|37888.08|37888.08|0
1606305620000|2020-11-25 12:00:20|37880.81|37880.81|37888.08|37888.08|37888.08|37888.08|37880.81|37880.81|0
1606305630000|2020-11-25 12:00:30|37895.35|37895.35|37888.08|37888.08|37895.35|37895.35|37888.08|37888.08|0
1606305660000|2020-11-25 12:01:00|37895.35|37895.35|37894.02|37894.02|37895.35|37895.35|37894.02|37894.02|0
1606305670000|2020-11-25 12:01:10|37886.74|37886.74|37893.43|37893.43|37893.43|37893.43|37886.74|37886.74|0
1606305690000|2020-11-25 12:01:30|37900.71|37900.71|37900.71|37900.71|37900.71|37900.71|37900.71|37900.71|0
1606305720000|2020-11-25 12:02:00|37893.43|37893.43|37893.43|37893.43|37893.43|37893.43|37893.43|37893.43|0
1606305750000|2020-11-25 12:02:30|37894.77|37894.77|37894.77|37894.77|37894.77|37894.77|37894.77|37894.77|0
1606305770000|2020-11-25 12:02:50|37902.05|37902.05|37902.05|37902.05|37902.05|37902.05|37902.05|37902.05|0
1606305800000|2020-11-25 12:03:20|37900.71|37900.71|37900.71|37900.71|37900.71|37900.71|37900.71|37900.71|0
1606305810000|2020-11-25 12:03:30|37907.98|37907.98|37907.98|37907.98|37907.98|37907.98|37907.98|37907.98|0
1606305820000|2020-11-25 12:03:40|37909.32|37909.32|37902.05|37902.05|37909.32|37909.32|37902.05|37902.05|0
1606305860000|2020-11-25 12:04:20|37909.32|37909.32|37909.32|37909.32|37909.32|37909.32|37909.32|37909.32|0
1606305870000|2020-11-25 12:04:30|37911.34|37911.34|37896.79|37896.79|37911.34|37911.34|37896.79|37896.79|0
1606305880000|2020-11-25 12:04:40|37889.52|37889.52|37889.52|37889.52|37889.52|37889.52|37889.52|37889.52|0
1606305900000|2020-11-25 12:05:00|37882.25|37882.25|37882.25|37882.25|37889.52|37889.52|37882.25|37882.25|0
1606305920000|2020-11-25 12:05:20|37874.97|37874.97|37873.63|37873.63|37874.97|37874.97|37873.63|37873.63|0
1606305930000|2020-11-25 12:05:30|37880.91|37880.91|37880.91|37880.91|37880.91|37880.91|37880.91|37880.91|0
1606305940000|2020-11-25 12:05:40|37888.18|37888.18|37888.18|37888.18|37888.18|37888.18|37888.18|37888.18|0
1606305960000|2020-11-25 12:06:00|37889.52|37889.52|37889.52|37889.52|37889.52|37889.52|37889.52|37889.52|0
1606305970000|2020-11-25 12:06:10|37882.25|37882.25|37874.97|37874.97|37882.25|37882.25|37874.97|37874.97|0
1606305980000|2020-11-25 12:06:20|37873.63|37873.63|37874.97|37874.97|37874.97|37874.97|37873.63|37873.63|0
1606305990000|2020-11-25 12:06:30|37873.63|37873.63|37859.09|37859.09|37873.63|37873.63|37859.09|37859.09|0
1606306000000|2020-11-25 12:06:40|37866.36|37866.36|37873.63|37873.63|37873.63|37873.63|37866.36|37866.36|0
1606306030000|2020-11-25 12:07:10|37866.36|37866.36|37866.36|37866.36|37866.36|37866.36|37866.36|37866.36|0
1606306040000|2020-11-25 12:07:20|37873.63|37873.63|37873.63|37873.63|37873.63|37873.63|37873.63|37873.63|0
1606306050000|2020-11-25 12:07:30|37866.36|37866.36|37859.09|37859.09|37866.36|37866.36|37859.09|37859.09|0
1606306060000|2020-11-25 12:07:40|37851.81|37851.81|37844.54|37844.54|37851.81|37851.81|37844.54|37844.54|0
1606306070000|2020-11-25 12:07:50|37837.27|37837.27|37844.54|37844.54|37844.54|37844.54|37829.99|37829.99|0
1606306080000|2020-11-25 12:08:00|37837.27|37837.27|37838.6|37838.6|37838.6|37838.6|37837.27|37837.27|0
1606306090000|2020-11-25 12:08:10|37839.94|37839.94|37839.94|37839.94|37839.94|37839.94|37839.94|37839.94|0
1606306100000|2020-11-25 12:08:20|37832.67|37832.67|37839.94|37839.94|37839.94|37839.94|37832.67|37832.67|0
1606306110000|2020-11-25 12:08:30|37847.22|37847.22|37839.94|37839.94|37847.22|37847.22|37838.6|37838.6|0
1606306140000|2020-11-25 12:09:00|37838.6|37838.6|37837.27|37837.27|37838.6|37838.6|37837.27|37837.27|0
1606306150000|2020-11-25 12:09:10|37822.72|37822.72|37822.72|37822.72|37822.72|37822.72|37815.44|37815.44|0
1606306160000|2020-11-25 12:09:20|37829.99|37829.99|37829.99|37829.99|37829.99|37829.99|37829.99|37829.99|0
1606306200000|2020-11-25 12:10:00|37822.72|37822.72|37844.54|37844.54|37844.54|37844.54|37822.72|37822.72|0
1606306210000|2020-11-25 12:10:10|37851.81|37851.81|37853.15|37853.15|37853.15|37853.15|37851.81|37851.81|0
1606306240000|2020-11-25 12:10:40|37845.88|37845.88|37838.6|37838.6|37845.88|37845.88|37838.6|37838.6|0
1606306260000|2020-11-25 12:11:00|37839.94|37839.94|37838.6|37838.6|37839.94|37839.94|37838.6|37838.6|0
1606306280000|2020-11-25 12:11:20|37831.33|37831.33|37831.33|37831.33|37831.33|37831.33|37831.33|37831.33|0
1606306290000|2020-11-25 12:11:30|37838.6|37838.6|37831.33|37831.33|37838.6|37838.6|37831.33|37831.33|0
1606306300000|2020-11-25 12:11:40|37838.6|37838.6|37853.15|37853.15|37853.15|37853.15|37838.6|37838.6|0
1606306310000|2020-11-25 12:11:50|37860.43|37860.43|37860.43|37860.43|37860.43|37860.43|37860.43|37860.43|0
1606306320000|2020-11-25 12:12:00|37853.15|37853.15|37853.15|37853.15|37853.15|37853.15|37853.15|37853.15|0
1606306330000|2020-11-25 12:12:10|37860.43|37860.43|37860.43|37860.43|37860.43|37860.43|37860.43|37860.43|0
1606306360000|2020-11-25 12:12:40|37857.75|37857.75|37857.75|37857.75|37857.75|37857.75|37856.41|37856.41|0
1606306370000|2020-11-25 12:12:50|37859.09|37859.09|37860.43|37860.43|37860.43|37860.43|37859.09|37859.09|0
1606306380000|2020-11-25 12:13:00|37859.09|37859.09|37859.09|37859.09|37859.09|37859.09|37859.09|37859.09|0
1606306400000|2020-11-25 12:13:20|37866.36|37866.36|37880.91|37880.91|37880.91|37880.91|37859.09|37859.09|0
1606306410000|2020-11-25 12:13:30|37873.63|37873.63|37873.63|37873.63|37880.91|37880.91|37873.63|37873.63|0
1606306420000|2020-11-25 12:13:40|37872.3|37872.3|37872.3|37872.3|37872.3|37872.3|37872.3|37872.3|0
1606306460000|2020-11-25 12:14:20|37879.57|37879.57|37872.3|37872.3|37879.57|37879.57|37872.3|37872.3|0
1606306470000|2020-11-25 12:14:30|37870.27|37870.27|37870.27|37870.27|37870.27|37870.27|37870.27|37870.27|0
1606306500000|2020-11-25 12:15:00|37877.55|37877.55|37877.55|37877.55|37884.82|37884.82|37877.55|37877.55|0
1606306560000|2020-11-25 12:16:00|37878.89|37878.89|37878.89|37878.89|37878.89|37878.89|37878.89|37878.89|0
1606306600000|2020-11-25 12:16:40|37871.61|37871.61|37871.61|37871.61|37871.61|37871.61|37871.61|37871.61|0
1606306640000|2020-11-25 12:17:20|37870.27|37870.27|37863|37863|37871.61|37871.61|37863|37863|0
1606306650000|2020-11-25 12:17:30|37870.27|37870.27|37870.27|37870.27|37870.27|37870.27|37870.27|37870.27|0
1606306690000|2020-11-25 12:18:10|37863|37863|37860.45|37860.45|37863|37863|37860.45|37860.45|0
1606306710000|2020-11-25 12:18:30|37867.72|37867.72|37860.45|37860.45|37867.72|37867.72|37860.45|37860.45|0
1606306720000|2020-11-25 12:18:40|37859.11|37859.11|37859.11|37859.11|37859.11|37859.11|37859.11|37859.11|0
1606306750000|2020-11-25 12:19:10|37851.84|37851.84|37844.56|37844.56|37851.84|37851.84|37844.56|37844.56|0
1606306770000|2020-11-25 12:19:30|37837.29|37837.29|37837.29|37837.29|37837.29|37837.29|37837.29|37837.29|0
1606306780000|2020-11-25 12:19:40|37838.63|37838.63|37824.08|37824.08|37838.63|37838.63|37824.08|37824.08|0
1606306800000|2020-11-25 12:20:00|37831.35|37831.35|37845.9|37845.9|37845.9|37845.9|37831.35|37831.35|0
1606306810000|2020-11-25 12:20:10|37853.17|37853.17|37853.17|37853.17|37853.17|37853.17|37853.17|37853.17|0
1606306820000|2020-11-25 12:20:20|37852.24|37852.24|37852.24|37852.24|37852.24|37852.24|37852.24|37852.24|0
1606306840000|2020-11-25 12:20:40|37844.97|37844.97|37844.97|37844.97|37844.97|37844.97|37844.97|37844.97|0
1606306850000|2020-11-25 12:20:50|37844.56|37844.56|37844.56|37844.56|37844.56|37844.56|37844.56|37844.56|0
1606306860000|2020-11-25 12:21:00|37851.84|37851.84|37851.84|37851.84|37851.84|37851.84|37851.84|37851.84|0
1606306870000|2020-11-25 12:21:10|37844.56|37844.56|37830.01|37830.01|37844.56|37844.56|37830.01|37830.01|0
1606306890000|2020-11-25 12:21:30|37822.74|37822.74|37819.44|37819.44|37822.74|37822.74|37819.44|37819.44|0
1606306900000|2020-11-25 12:21:40|37820.06|37820.06|37820.06|37820.06|37820.06|37820.06|37820.06|37820.06|0
1606306910000|2020-11-25 12:21:50|37821.4|37821.4|37821.4|37821.4|37821.4|37821.4|37821.4|37821.4|0
1606306920000|2020-11-25 12:22:00|37822.74|37822.74|37822.74|37822.74|37822.74|37822.74|37822.74|37822.74|0
1606306940000|2020-11-25 12:22:20|37815.47|37815.47|37822.74|37822.74|37822.74|37822.74|37815.47|37815.47|0
1606306960000|2020-11-25 12:22:40|37815.47|37815.47|37818.14|37818.14|37818.14|37818.14|37815.47|37815.47|0
1606307000000|2020-11-25 12:23:20|37825.42|37825.42|37832.69|37832.69|37832.69|37832.69|37825.42|37825.42|0
1606307010000|2020-11-25 12:23:30|37839.97|37839.97|37839.97|37839.97|37847.24|37847.24|37839.97|37839.97|0
1606307020000|2020-11-25 12:23:40|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|0
1606307030000|2020-11-25 12:23:50|37848.58|37848.58|37848.58|37848.58|37848.58|37848.58|37848.58|37848.58|0
1606307050000|2020-11-25 12:24:10|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|0
1606307060000|2020-11-25 12:24:20|37834.03|37834.03|37834.03|37834.03|37834.03|37834.03|37834.03|37834.03|0
1606307070000|2020-11-25 12:24:30|37826.76|37826.76|37826.76|37826.76|37826.76|37826.76|37826.76|37826.76|0
1606307090000|2020-11-25 12:24:50|37819.48|37819.48|37819.48|37819.48|37819.48|37819.48|37819.48|37819.48|0
1606307100000|2020-11-25 12:25:00|37826.76|37826.76|37834.03|37834.03|37834.03|37834.03|37826.76|37826.76|0
1606307110000|2020-11-25 12:25:10|37835.37|37835.37|37843.98|37843.98|37843.98|37843.98|37835.37|37835.37|0
1606307130000|2020-11-25 12:25:30|37845.32|37845.32|37845.32|37845.32|37845.32|37845.32|37845.32|37845.32|0
1606307150000|2020-11-25 12:25:50|37838.05|37838.05|37845.32|37845.32|37845.32|37845.32|37838.05|37838.05|0
1606307160000|2020-11-25 12:26:00|37838.05|37838.05|37838.05|37838.05|37838.05|37838.05|37838.05|37838.05|0
1606307170000|2020-11-25 12:26:10|37845.32|37845.32|37845.32|37845.32|37845.32|37845.32|37845.32|37845.32|0
1606307190000|2020-11-25 12:26:30|37846.66|37846.66|37846.66|37846.66|37846.66|37846.66|37846.66|37846.66|0
1606307200000|2020-11-25 12:26:40|37848|37848|37848|37848|37848|37848|37848|37848|0
1606307210000|2020-11-25 12:26:50|37840.72|37840.72|37848|37848|37848|37848|37840.72|37840.72|0
1606307220000|2020-11-25 12:27:00|37850.67|37850.67|37850.67|37850.67|37850.67|37850.67|37850.67|37850.67|0
1606307230000|2020-11-25 12:27:10|37852.01|37852.01|37852.01|37852.01|37852.01|37852.01|37852.01|37852.01|0
1606307240000|2020-11-25 12:27:20|37853.35|37853.35|37869.24|37869.24|37869.24|37869.24|37853.35|37853.35|0
1606307270000|2020-11-25 12:27:50|37871.92|37871.92|37874.59|37874.59|37874.59|37874.59|37871.92|37871.92|0
1606307280000|2020-11-25 12:28:00|37867.32|37867.32|37875.93|37875.93|37875.93|37875.93|37867.32|37867.32|0
1606307300000|2020-11-25 12:28:20|37877.27|37877.27|37878.61|37878.61|37878.61|37878.61|37871.33|37871.33|0
1606307310000|2020-11-25 12:28:30|37885.88|37885.88|37885.88|37885.88|37893.16|37893.16|37885.88|37885.88|0
1606307340000|2020-11-25 12:29:00|37887.22|37887.22|37887.22|37887.22|37887.22|37887.22|37887.22|37887.22|0
1606307350000|2020-11-25 12:29:10|37879.95|37879.95|37872.67|37872.67|37879.95|37879.95|37872.67|37872.67|0
1606307360000|2020-11-25 12:29:20|37874.01|37874.01|37889.9|37889.9|37889.9|37889.9|37874.01|37874.01|0
1606307390000|2020-11-25 12:29:50|37892.58|37892.58|37892.58|37892.58|37892.58|37892.58|37892.58|37892.58|0
1606307400000|2020-11-25 12:30:00|37891.24|37891.24|37891.24|37891.24|37891.24|37891.24|37883.96|37883.96|0
1606307410000|2020-11-25 12:30:10|37892.58|37892.58|37892.58|37892.58|37892.58|37892.58|37892.58|37892.58|0
1606307420000|2020-11-25 12:30:20|37885.3|37885.3|37885.3|37885.3|37885.3|37885.3|37885.3|37885.3|0
1606307440000|2020-11-25 12:30:40|37878.03|37878.03|37878.03|37878.03|37878.03|37878.03|37878.03|37878.03|0
1606307450000|2020-11-25 12:30:50|37876.69|37876.69|37878.03|37878.03|37878.03|37878.03|37876.69|37876.69|0
1606307460000|2020-11-25 12:31:00|37876.69|37876.69|37862.14|37862.14|37878.03|37878.03|37862.14|37862.14|0
1606307490000|2020-11-25 12:31:30|37854.87|37854.87|37847.59|37847.59|37854.87|37854.87|37847.59|37847.59|0
1606307500000|2020-11-25 12:31:40|37854.87|37854.87|37892.58|37892.58|37892.58|37892.58|37854.87|37854.87|0
1606307510000|2020-11-25 12:31:50|37885.3|37885.3|37878.03|37878.03|37885.3|37885.3|37878.03|37878.03|0
1606307520000|2020-11-25 12:32:00|37879.37|37879.37|37879.37|37879.37|37879.37|37879.37|37879.37|37879.37|0
1606307530000|2020-11-25 12:32:10|37872.09|37872.09|37872.09|37872.09|37872.09|37872.09|37872.09|37872.09|0
1606307540000|2020-11-25 12:32:20|37872.72|37872.72|37872.72|37872.72|37872.72|37872.72|37872.72|37872.72|0
1606307550000|2020-11-25 12:32:30|37874.06|37874.06|37876.74|37876.74|37876.74|37876.74|37874.06|37874.06|0
1606307570000|2020-11-25 12:32:50|37874.06|37874.06|37874.06|37874.06|37874.06|37874.06|37874.06|37874.06|0
1606307600000|2020-11-25 12:33:20|37881.33|37881.33|37881.33|37881.33|37881.33|37881.33|37881.33|37881.33|0
1606307610000|2020-11-25 12:33:30|37874.06|37874.06|37866.79|37866.79|37874.06|37874.06|37866.79|37866.79|0
1606307640000|2020-11-25 12:34:00|37859.51|37859.51|37859.51|37859.51|37859.51|37859.51|37859.51|37859.51|0
1606307650000|2020-11-25 12:34:10|37852.24|37852.24|37852.24|37852.24|37852.24|37852.24|37852.24|37852.24|0
1606307680000|2020-11-25 12:34:40|37849.41|37849.41|37839.99|37839.99|37849.41|37849.41|37839.99|37839.99|0
1606307700000|2020-11-25 12:35:00|37847.26|37847.26|37847.26|37847.26|37847.26|37847.26|37847.26|37847.26|0
1606307710000|2020-11-25 12:35:10|37839.99|37839.99|37839.99|37839.99|37847.26|37847.26|37839.99|37839.99|0
1606307720000|2020-11-25 12:35:20|37837.56|37837.56|37835.94|37835.94|37837.56|37837.56|37835.94|37835.94|0
1606307750000|2020-11-25 12:35:50|37834.6|37834.6|37834.6|37834.6|37834.6|37834.6|37834.6|37834.6|0
1606307760000|2020-11-25 12:36:00|37833.27|37833.27|37840.54|37840.54|37840.54|37840.54|37833.27|37833.27|0
1606307770000|2020-11-25 12:36:10|37840.13|37840.13|37825.59|37825.59|37840.13|37840.13|37825.59|37825.59|0
1606307780000|2020-11-25 12:36:20|37832.86|37832.86|37832.86|37832.86|37832.86|37832.86|37832.86|37832.86|0
1606307800000|2020-11-25 12:36:40|37828.84|37828.84|37828.84|37828.84|37828.84|37828.84|37821.57|37821.57|0
1606307820000|2020-11-25 12:37:00|37827.51|37827.51|37827.51|37827.51|37827.51|37827.51|37827.51|37827.51|0
1606307840000|2020-11-25 12:37:20|37826.17|37826.17|37826.17|37826.17|37826.17|37826.17|37826.17|37826.17|0
1606307850000|2020-11-25 12:37:30|37818.89|37818.89|37811.62|37811.62|37818.89|37818.89|37811.62|37811.62|0
1606307880000|2020-11-25 12:38:00|37815.64|37815.64|37816.97|37816.97|37816.97|37816.97|37815.64|37815.64|0
1606307900000|2020-11-25 12:38:20|37824.25|37824.25|37824.25|37824.25|37824.25|37824.25|37824.25|37824.25|0
1606307910000|2020-11-25 12:38:30|37831.52|37831.52|37832.33|37832.33|37832.33|37832.33|37824.25|37824.25|0
1606307940000|2020-11-25 12:39:00|37825.06|37825.06|37825.06|37825.06|37825.06|37825.06|37825.06|37825.06|0
1606307950000|2020-11-25 12:39:10|37826.4|37826.4|37826.4|37826.4|37826.4|37826.4|37826.4|37826.4|0
1606307960000|2020-11-25 12:39:20|37819.12|37819.12|37819.12|37819.12|37819.12|37819.12|37819.12|37819.12|0
1606308010000|2020-11-25 12:40:10|37826.4|37826.4|37826.4|37826.4|37826.4|37826.4|37826.4|37826.4|0
1606308050000|2020-11-25 12:40:50|37827.73|37827.73|37827.73|37827.73|37827.73|37827.73|37827.73|37827.73|0
1606308060000|2020-11-25 12:41:00|37826.4|37826.4|37827.73|37827.73|37827.73|37827.73|37826.4|37826.4|0
1606308070000|2020-11-25 12:41:10|37849.56|37849.56|37835.01|37835.01|37849.56|37849.56|37835.01|37835.01|0
1606308080000|2020-11-25 12:41:20|37849.56|37849.56|37842.28|37842.28|37849.56|37849.56|37842.28|37842.28|0
1606308090000|2020-11-25 12:41:30|37835.01|37835.01|37833.67|37833.67|37835.01|37835.01|37833.67|37833.67|0
1606308100000|2020-11-25 12:41:40|37840.94|37840.94|37848.22|37848.22|37848.22|37848.22|37840.94|37840.94|0
1606308130000|2020-11-25 12:42:10|37840.94|37840.94|37839.6|37839.6|37840.94|37840.94|37839.6|37839.6|0
1606308140000|2020-11-25 12:42:20|37846.88|37846.88|37846.88|37846.88|37846.88|37846.88|37846.88|37846.88|0
1606308180000|2020-11-25 12:43:00|37854.15|37854.15|37854.15|37854.15|37854.15|37854.15|37854.15|37854.15|0
1606308200000|2020-11-25 12:43:20|37846.88|37846.88|37846.88|37846.88|37846.88|37846.88|37846.88|37846.88|0
1606308220000|2020-11-25 12:43:40|37854.15|37854.15|37846.88|37846.88|37854.15|37854.15|37846.88|37846.88|0
1606308240000|2020-11-25 12:44:00|37839.6|37839.6|37842.28|37842.28|37842.28|37842.28|37839.6|37839.6|0
1606308260000|2020-11-25 12:44:20|37835.01|37835.01|37835.01|37835.01|37835.01|37835.01|37835.01|37835.01|0
1606308270000|2020-11-25 12:44:30|37836.35|37836.35|37836.35|37836.35|37836.35|37836.35|37836.35|37836.35|0
1606308290000|2020-11-25 12:44:50|37843.62|37843.62|37836.35|37836.35|37843.62|37843.62|37835.01|37835.01|0
1606308300000|2020-11-25 12:45:00|37843.62|37843.62|37858.17|37858.17|37858.17|37858.17|37843.62|37843.62|0
1606308310000|2020-11-25 12:45:10|37865.44|37865.44|37859.51|37859.51|37866.78|37866.78|37859.51|37859.51|0
1606308320000|2020-11-25 12:45:20|37858.17|37858.17|37858.17|37858.17|37858.17|37858.17|37858.17|37858.17|0
1606308340000|2020-11-25 12:45:40|37856.83|37856.83|37856.83|37856.83|37856.83|37856.83|37856.83|37856.83|0
1606308360000|2020-11-25 12:46:00|37849.56|37849.56|37849.56|37849.56|37849.56|37849.56|37849.56|37849.56|0
1606308380000|2020-11-25 12:46:20|37850.89|37850.89|37836.35|37836.35|37850.89|37850.89|37836.35|37836.35|0
1606308390000|2020-11-25 12:46:30|37839.02|37839.02|37840.36|37840.36|37840.36|37840.36|37839.02|37839.02|0
1606308400000|2020-11-25 12:46:40|37847.64|37847.64|37847.64|37847.64|37847.64|37847.64|37847.64|37847.64|0
1606308410000|2020-11-25 12:46:50|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|0
1606308420000|2020-11-25 12:47:00|37853.57|37853.57|37853.57|37853.57|37853.57|37853.57|37853.57|37853.57|0
1606308430000|2020-11-25 12:47:10|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|0
1606308490000|2020-11-25 12:48:10|37856.25|37856.25|37856.25|37856.25|37857.59|37857.59|37854.91|37854.91|0
1606308500000|2020-11-25 12:48:20|37854.91|37854.91|37860.85|37860.85|37860.85|37860.85|37853.57|37853.57|0
1606308510000|2020-11-25 12:48:30|37863.52|37863.52|37864.86|37864.86|37864.86|37864.86|37863.52|37863.52|0
1606308540000|2020-11-25 12:49:00|37857.59|37857.59|37857.59|37857.59|37857.59|37857.59|37857.59|37857.59|0
1606308560000|2020-11-25 12:49:20|37850.31|37850.31|37847.64|37847.64|37850.31|37850.31|37847.64|37847.64|0
1606308570000|2020-11-25 12:49:30|37840.36|37840.36|37854.91|37854.91|37854.91|37854.91|37840.36|37840.36|0
1606308580000|2020-11-25 12:49:40|37853.57|37853.57|37853.57|37853.57|37853.57|37853.57|37853.57|37853.57|0
1606308590000|2020-11-25 12:49:50|37846.3|37846.3|37848.98|37848.98|37848.98|37848.98|37846.3|37846.3|0
1606308610000|2020-11-25 12:50:10|37846.3|37846.3|37846.3|37846.3|37846.3|37846.3|37846.3|37846.3|0
1606308620000|2020-11-25 12:50:20|37848.98|37848.98|37847.64|37847.64|37848.98|37848.98|37847.64|37847.64|0
1606308650000|2020-11-25 12:50:50|37840.36|37840.36|37840.36|37840.36|37840.36|37840.36|37840.36|37840.36|0
1606308660000|2020-11-25 12:51:00|37834.43|37834.43|37841.7|37841.7|37841.7|37841.7|37834.43|37834.43|0
1606308670000|2020-11-25 12:51:10|37843.04|37843.04|37835.77|37835.77|37843.04|37843.04|37835.77|37835.77|0
1606308680000|2020-11-25 12:51:20|37834.43|37834.43|37834.43|37834.43|37841.7|37841.7|37834.43|37834.43|0
1606308690000|2020-11-25 12:51:30|37841.7|37841.7|37841.7|37841.7|37841.7|37841.7|37841.7|37841.7|0
1606308700000|2020-11-25 12:51:40|37848.98|37848.98|37850.31|37850.31|37850.31|37850.31|37848.98|37848.98|0
1606308720000|2020-11-25 12:52:00|37848.98|37848.98|37856.25|37856.25|37856.25|37856.25|37848.98|37848.98|0
1606308760000|2020-11-25 12:52:40|37848.98|37848.98|37848.98|37848.98|37848.98|37848.98|37848.98|37848.98|0
1606308780000|2020-11-25 12:53:00|37841.7|37841.7|37841.7|37841.7|37841.7|37841.7|37841.7|37841.7|0
1606308800000|2020-11-25 12:53:20|37834.43|37834.43|37834.43|37834.43|37834.43|37834.43|37834.43|37834.43|0
1606308830000|2020-11-25 12:53:50|37841.7|37841.7|37848.98|37848.98|37848.98|37848.98|37841.7|37841.7|0
1606308860000|2020-11-25 12:54:20|37852.99|37852.99|37857.01|37857.01|37857.01|37857.01|37852.99|37852.99|0
1606308880000|2020-11-25 12:54:40|37858.35|37858.35|37858.35|37858.35|37858.35|37858.35|37858.35|37858.35|0
1606308900000|2020-11-25 12:55:00|37865.62|37865.62|37880.17|37880.17|37880.17|37880.17|37865.62|37865.62|0
1606308910000|2020-11-25 12:55:10|37872.89|37872.89|37872.89|37872.89|37872.89|37872.89|37872.89|37872.89|0
1606308920000|2020-11-25 12:55:20|37880.17|37880.17|37872.89|37872.89|37880.17|37880.17|37872.89|37872.89|0
1606308930000|2020-11-25 12:55:30|37871.55|37871.55|37864.28|37864.28|37871.55|37871.55|37864.28|37864.28|0
1606308940000|2020-11-25 12:55:40|37862.94|37862.94|37862.94|37862.94|37862.94|37862.94|37862.94|37862.94|0
1606308950000|2020-11-25 12:55:50|37864.28|37864.28|37864.28|37864.28|37864.28|37864.28|37864.28|37864.28|0
1606308960000|2020-11-25 12:56:00|37857.01|37857.01|37842.46|37842.46|37857.01|37857.01|37842.46|37842.46|0
1606308990000|2020-11-25 12:56:30|37835.19|37835.19|37827.91|37827.91|37835.19|37835.19|37827.91|37827.91|0
1606309000000|2020-11-25 12:56:40|37835.19|37835.19|37842.46|37842.46|37842.46|37842.46|37835.19|37835.19|0
1606309010000|2020-11-25 12:56:50|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|0
1606309020000|2020-11-25 12:57:00|37857.01|37857.01|37857.01|37857.01|37864.28|37864.28|37857.01|37857.01|0
1606309040000|2020-11-25 12:57:20|37849.73|37849.73|37852.41|37852.41|37852.41|37852.41|37849.73|37849.73|0
1606309050000|2020-11-25 12:57:30|37859.68|37859.68|37859.68|37859.68|37859.68|37859.68|37859.68|37859.68|0
1606309060000|2020-11-25 12:57:40|37852.41|37852.41|37852.41|37852.41|37852.41|37852.41|37852.41|37852.41|0
1606309070000|2020-11-25 12:57:50|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|37849.73|0
1606309080000|2020-11-25 12:58:00|37842.46|37842.46|37842.46|37842.46|37842.46|37842.46|37842.46|37842.46|0
1606309100000|2020-11-25 12:58:20|37845.14|37845.14|37874.23|37874.23|37874.23|37874.23|37845.14|37845.14|0
1606309110000|2020-11-25 12:58:30|37881.51|37881.51|37888.78|37888.78|37888.78|37888.78|37881.51|37881.51|0
1606309120000|2020-11-25 12:58:40|37881.51|37881.51|37881.51|37881.51|37881.51|37881.51|37881.51|37881.51|0
1606309170000|2020-11-25 12:59:30|37888.78|37888.78|37888.78|37888.78|37888.78|37888.78|37888.78|37888.78|0
1606309190000|2020-11-25 12:59:50|37881.51|37881.51|37881.51|37881.51|37881.51|37881.51|37881.51|37881.51|0
1606309200000|2020-11-25 13:00:00|37888.78|37888.78|37888.78|37888.78|37888.78|37888.78|37888.78|37888.78|0
1606309210000|2020-11-25 13:00:10|37887.44|37887.44|37887.44|37887.44|37887.44|37887.44|37887.44|37887.44|0
1606309230000|2020-11-25 13:00:30|37880.17|37880.17|37880.17|37880.17|37880.17|37880.17|37880.17|37880.17|0
1606309260000|2020-11-25 13:01:00|37878.83|37878.83|37888.78|37888.78|37888.78|37888.78|37878.83|37878.83|0
1606309270000|2020-11-25 13:01:10|37896.05|37896.05|37894.71|37894.71|37896.05|37896.05|37887.44|37887.44|0
1606309280000|2020-11-25 13:01:20|37897.39|37897.39|37897.39|37897.39|37897.39|37897.39|37897.39|37897.39|0
1606309300000|2020-11-25 13:01:40|37904.67|37904.67|37904.67|37904.67|37904.67|37904.67|37904.67|37904.67|0
1606309310000|2020-11-25 13:01:50|37911.94|37911.94|37904.67|37904.67|37911.94|37911.94|37904.67|37904.67|0
1606309400000|2020-11-25 13:03:20|37897.39|37897.39|37897.39|37897.39|37897.39|37897.39|37897.39|37897.39|0
1606309420000|2020-11-25 13:03:40|37894.71|37894.71|37901.99|37901.99|37901.99|37901.99|37894.71|37894.71|0
1606309430000|2020-11-25 13:03:50|37909.26|37909.26|37909.26|37909.26|37909.26|37909.26|37909.26|37909.26|0
1606309440000|2020-11-25 13:04:00|37901.99|37901.99|37901.99|37901.99|37901.99|37901.99|37901.99|37901.99|0
1606309450000|2020-11-25 13:04:10|37894.71|37894.71|37894.71|37894.71|37894.71|37894.71|37894.71|37894.71|0
1606309500000|2020-11-25 13:05:00|37901.99|37901.99|37909.26|37909.26|37909.26|37909.26|37901.99|37901.99|0
1606309510000|2020-11-25 13:05:10|37901.99|37901.99|37909.26|37909.26|37909.26|37909.26|37901.99|37901.99|0
1606309520000|2020-11-25 13:05:20|37901.99|37901.99|37901.99|37901.99|37901.99|37901.99|37901.99|37901.99|0
1606309530000|2020-11-25 13:05:30|37894.71|37894.71|37901.99|37901.99|37901.99|37901.99|37894.71|37894.71|0
1606309540000|2020-11-25 13:05:40|37900.65|37900.65|37900.65|37900.65|37900.65|37900.65|37900.65|37900.65|0
1606309550000|2020-11-25 13:05:50|37899.31|37899.31|37899.31|37899.31|37899.31|37899.31|37899.31|37899.31|0
1606309570000|2020-11-25 13:06:10|37906.59|37906.59|37906.59|37906.59|37906.59|37906.59|37906.59|37906.59|0
1606309580000|2020-11-25 13:06:20|37892.04|37892.04|37892.04|37892.04|37892.04|37892.04|37892.04|37892.04|0
1606309600000|2020-11-25 13:06:40|37899.31|37899.31|37906.59|37906.59|37906.59|37906.59|37899.31|37899.31|0
1606309610000|2020-11-25 13:06:50|37909.26|37909.26|37909.26|37909.26|37909.26|37909.26|37909.26|37909.26|0
1606309640000|2020-11-25 13:07:20|37916.54|37916.54|37931.49|37931.49|37931.49|37931.49|37916.54|37916.54|0
1606309650000|2020-11-25 13:07:30|37933.51|37933.51|37933.51|37933.51|37933.51|37933.51|37933.51|37933.51|0
1606309660000|2020-11-25 13:07:40|37935.94|37935.94|37935.94|37935.94|37935.94|37935.94|37935.94|37935.94|0
1606309670000|2020-11-25 13:07:50|37939.98|37939.98|37939.98|37939.98|37939.98|37939.98|37939.98|37939.98|0
1606309680000|2020-11-25 13:08:00|37942|37942|37942|37942|37942|37942|37942|37942|0
1606309690000|2020-11-25 13:08:10|37949.28|37949.28|37949.28|37949.28|37949.28|37949.28|37949.28|37949.28|0
1606309700000|2020-11-25 13:08:20|37949.68|37949.68|37949.68|37949.68|37949.68|37949.68|37949.68|37949.68|0
1606309710000|2020-11-25 13:08:30|37948.34|37948.34|37948.34|37948.34|37948.34|37948.34|37948.34|37948.34|0
1606309720000|2020-11-25 13:08:40|37947.94|37947.94|37969.76|37969.76|37969.76|37969.76|37947.94|37947.94|0
1606309730000|2020-11-25 13:08:50|37977.03|37977.03|37977.03|37977.03|37977.03|37977.03|37977.03|37977.03|0
1606309770000|2020-11-25 13:09:30|37975.01|37975.01|37975.01|37975.01|37975.01|37975.01|37975.01|37975.01|0
1606309790000|2020-11-25 13:09:50|37967.74|37967.74|37970.41|37970.41|37970.41|37970.41|37967.74|37967.74|0
1606309800000|2020-11-25 13:10:00|37977.69|37977.69|37992.24|37992.24|37992.24|37992.24|37977.69|37977.69|0
1606309810000|2020-11-25 13:10:10|37999.51|37999.51|37999.51|37999.51|37999.51|37999.51|37999.51|37999.51|0
1606309830000|2020-11-25 13:10:30|38006.78|38006.78|38006.78|38006.78|38006.78|38006.78|38005.44|38005.44|0
1606309850000|2020-11-25 13:10:50|38014.06|38014.06|38014.06|38014.06|38014.06|38014.06|38014.06|38014.06|0
1606309860000|2020-11-25 13:11:00|38021.33|38021.33|38021.33|38021.33|38021.33|38021.33|38021.33|38021.33|0
1606309890000|2020-11-25 13:11:30|38018.65|38018.65|38018.65|38018.65|38018.65|38018.65|38018.65|38018.65|0
1606309900000|2020-11-25 13:11:40|38011.38|38011.38|38024.59|38024.59|38024.59|38024.59|38010.04|38010.04|0
1606309910000|2020-11-25 13:11:50|38025.93|38025.93|38025.93|38025.93|38025.93|38025.93|38025.93|38025.93|0
1606309950000|2020-11-25 13:12:30|38024.59|38024.59|38024.59|38024.59|38024.59|38024.59|38024.59|38024.59|0
1606309970000|2020-11-25 13:12:50|38017.32|38017.32|38010.04|38010.04|38017.32|38017.32|38010.04|38010.04|0
1606309980000|2020-11-25 13:13:00|38002.77|38002.77|38002.77|38002.77|38002.77|38002.77|38002.77|38002.77|0
1606310000000|2020-11-25 13:13:20|37995.49|37995.49|38010.04|38010.04|38010.04|38010.04|37995.49|37995.49|0
1606310030000|2020-11-25 13:13:50|38017.32|38017.32|38021.91|38021.91|38024.59|38024.59|38017.32|38017.32|0
1606310050000|2020-11-25 13:14:10|38029.19|38029.19|38036.46|38036.46|38036.46|38036.46|38029.19|38029.19|0
1606310060000|2020-11-25 13:14:20|38035.12|38035.12|38035.12|38035.12|38035.12|38035.12|38035.12|38035.12|0
1606310090000|2020-11-25 13:14:50|38027.85|38027.85|38026.51|38026.51|38027.85|38027.85|38026.51|38026.51|0
1606310100000|2020-11-25 13:15:00|38026.1|38026.1|38025.7|38025.7|38026.1|38026.1|38025.7|38025.7|0
1606310110000|2020-11-25 13:15:10|38018.43|38018.43|38018.43|38018.43|38018.43|38018.43|38018.43|38018.43|0
1606310130000|2020-11-25 13:15:30|38025.7|38025.7|38032.97|38032.97|38032.97|38032.97|38025.7|38025.7|0
1606310160000|2020-11-25 13:16:00|38025.7|38025.7|38025.7|38025.7|38025.7|38025.7|38025.7|38025.7|0
1606310170000|2020-11-25 13:16:10|38018.43|38018.43|38018.43|38018.43|38018.43|38018.43|38018.43|38018.43|0
1606310190000|2020-11-25 13:16:30|38025.7|38025.7|38025.7|38025.7|38025.7|38025.7|38025.7|38025.7|0
1606310200000|2020-11-25 13:16:40|38032.97|38032.97|38032.97|38032.97|38032.97|38032.97|38032.97|38032.97|0
1606310210000|2020-11-25 13:16:50|38040.25|38040.25|38040.25|38040.25|38040.25|38040.25|38040.25|38040.25|0
1606310220000|2020-11-25 13:17:00|38047.52|38047.52|38047.52|38047.52|38047.52|38047.52|38047.52|38047.52|0
1606310230000|2020-11-25 13:17:10|38046.18|38046.18|38038.91|38038.91|38046.18|38046.18|38038.91|38038.91|0
1606310240000|2020-11-25 13:17:20|38037.57|38037.57|38023.02|38023.02|38037.57|38037.57|38023.02|38023.02|0
1606310260000|2020-11-25 13:17:40|38015.75|38015.75|38015.75|38015.75|38015.75|38015.75|38015.75|38015.75|0
1606310300000|2020-11-25 13:18:20|38008.47|38008.47|38015.75|38015.75|38015.75|38015.75|38008.47|38008.47|0
1606310310000|2020-11-25 13:18:30|38014.41|38014.41|38014.41|38014.41|38014.41|38014.41|38014.41|38014.41|0
1606310320000|2020-11-25 13:18:40|38021.68|38021.68|38031.64|38031.64|38031.64|38031.64|38021.68|38021.68|0
1606310330000|2020-11-25 13:18:50|38038.91|38038.91|38038.91|38038.91|38038.91|38038.91|38038.91|38038.91|0
1606310340000|2020-11-25 13:19:00|38038.5|38038.5|38037.17|38037.17|38038.5|38038.5|38037.17|38037.17|0
1606310350000|2020-11-25 13:19:10|38034.49|38034.49|38034.49|38034.49|38034.49|38034.49|38034.49|38034.49|0
1606310360000|2020-11-25 13:19:20|38041.76|38041.76|38041.76|38041.76|38041.76|38041.76|38041.76|38041.76|0
1606310370000|2020-11-25 13:19:30|38040.42|38040.42|38040.42|38040.42|38040.42|38040.42|38040.42|38040.42|0
1606310380000|2020-11-25 13:19:40|38033.15|38033.15|38033.15|38033.15|38033.15|38033.15|38033.15|38033.15|0
1606310390000|2020-11-25 13:19:50|38025.88|38025.88|38025.88|38025.88|38025.88|38025.88|38025.88|38025.88|0
1606310400000|2020-11-25 13:20:00|38019.18|38019.18|38019.18|38019.18|38019.18|38019.18|38011.91|38011.91|0
1606310410000|2020-11-25 13:20:10|38020.52|38020.52|38020.52|38020.52|38020.52|38020.52|38020.52|38020.52|0
1606310420000|2020-11-25 13:20:20|38027.8|38027.8|38020.52|38020.52|38027.8|38027.8|38020.52|38020.52|0
1606310440000|2020-11-25 13:20:40|38023.2|38023.2|38023.2|38023.2|38023.2|38023.2|38023.2|38023.2|0
1606310450000|2020-11-25 13:20:50|38024.54|38024.54|38024.54|38024.54|38024.54|38024.54|38024.54|38024.54|0
1606310460000|2020-11-25 13:21:00|38017.26|38017.26|38009.99|38009.99|38017.26|38017.26|38009.99|38009.99|0
1606310480000|2020-11-25 13:21:20|38002.72|38002.72|38012.67|38012.67|38012.67|38012.67|38002.72|38002.72|0
1606310510000|2020-11-25 13:21:50|38019.94|38019.94|38019.94|38019.94|38019.94|38019.94|38019.94|38019.94|0
1606310530000|2020-11-25 13:22:10|38005.39|38005.39|38012.67|38012.67|38012.67|38012.67|38005.39|38005.39|0
1606310540000|2020-11-25 13:22:20|37998.12|37998.12|37998.12|37998.12|37998.12|37998.12|37998.12|37998.12|0
1606310570000|2020-11-25 13:22:50|37990.85|37990.85|37990.85|37990.85|37990.85|37990.85|37990.85|37990.85|0
1606310590000|2020-11-25 13:23:10|37985.49|37985.49|37985.49|37985.49|37985.49|37985.49|37985.49|37985.49|0
1606310640000|2020-11-25 13:24:00|37984.15|37984.15|37984.15|37984.15|37984.15|37984.15|37984.15|37984.15|0
1606310660000|2020-11-25 13:24:20|37991.43|37991.43|37991.43|37991.43|37991.43|37991.43|37991.43|37991.43|0
1606310670000|2020-11-25 13:24:30|37982.81|37982.81|37982.81|37982.81|37982.81|37982.81|37982.81|37982.81|0
1606310690000|2020-11-25 13:24:50|37975.54|37975.54|37975.54|37975.54|37975.54|37975.54|37975.54|37975.54|0
1606310700000|2020-11-25 13:25:00|37968.27|37968.27|37968.27|37968.27|37975.54|37975.54|37968.27|37968.27|0
1606310710000|2020-11-25 13:25:10|37975.54|37975.54|37975.54|37975.54|37975.54|37975.54|37975.54|37975.54|0
1606310730000|2020-11-25 13:25:30|37976.88|37976.88|37976.88|37976.88|37976.88|37976.88|37976.88|37976.88|0
1606310740000|2020-11-25 13:25:40|37984.15|37984.15|37975.54|37975.54|37984.15|37984.15|37975.54|37975.54|0
1606310770000|2020-11-25 13:26:10|37990.09|37990.09|37990.09|37990.09|37990.09|37990.09|37990.09|37990.09|0
1606310780000|2020-11-25 13:26:20|37982.81|37982.81|37982.81|37982.81|37982.81|37982.81|37982.81|37982.81|0
1606310790000|2020-11-25 13:26:30|37982.01|37982.01|37981.2|37981.2|37982.01|37982.01|37981.2|37981.2|0
1606310800000|2020-11-25 13:26:40|37973.92|37973.92|37976.6|37976.6|37976.6|37976.6|37973.92|37973.92|0
1606310820000|2020-11-25 13:27:00|37983.87|37983.87|37981.45|37981.45|37983.87|37983.87|37981.45|37981.45|0
1606310830000|2020-11-25 13:27:10|37980.11|37980.11|37978.77|37978.77|37980.11|37980.11|37978.77|37978.77|0
1606310860000|2020-11-25 13:27:40|37971.5|37971.5|37971.5|37971.5|37971.5|37971.5|37971.5|37971.5|0
1606310890000|2020-11-25 13:28:10|37978.77|37978.77|37978.77|37978.77|37978.77|37978.77|37978.77|37978.77|0
1606310940000|2020-11-25 13:29:00|37971.5|37971.5|37965.56|37965.56|37972.84|37972.84|37965.56|37965.56|0
1606310950000|2020-11-25 13:29:10|37958.29|37958.29|37958.29|37958.29|37958.29|37958.29|37958.29|37958.29|0
1606310970000|2020-11-25 13:29:30|37965.56|37965.56|37965.56|37965.56|37965.56|37965.56|37965.56|37965.56|0
1606310990000|2020-11-25 13:29:50|37972.84|37972.84|37986.04|37986.04|37987.38|37987.38|37972.84|37972.84|0
1606311000000|2020-11-25 13:30:00|37984.71|37984.71|37991.98|37991.98|37991.98|37991.98|37984.71|37984.71|0
1606311010000|2020-11-25 13:30:10|37984.71|37984.71|37984.71|37984.71|37984.71|37984.71|37970.16|37970.16|0
1606311020000|2020-11-25 13:30:20|37986.04|37986.04|37998.67|37998.67|37998.67|37998.67|37986.04|37986.04|0
1606311030000|2020-11-25 13:30:30|38000.01|38000.01|38000.01|38000.01|38000.01|38000.01|38000.01|38000.01|0
1606311060000|2020-11-25 13:31:00|38007.29|38007.29|38014.56|38014.56|38014.56|38014.56|38007.29|38007.29|0
1606311070000|2020-11-25 13:31:10|38021.83|38021.83|38030.45|38030.45|38030.45|38030.45|38021.83|38021.83|0
1606311080000|2020-11-25 13:31:20|38037.72|38037.72|38037.72|38037.72|38037.72|38037.72|38037.72|38037.72|0
1606311090000|2020-11-25 13:31:30|38044.99|38044.99|38044.99|38044.99|38044.99|38044.99|38044.99|38044.99|0
1606311100000|2020-11-25 13:31:40|38046.33|38046.33|38046.33|38046.33|38046.33|38046.33|38046.33|38046.33|0
1606311110000|2020-11-25 13:31:50|38046.74|38046.74|38054.01|38054.01|38054.01|38054.01|38046.74|38046.74|0
1606311120000|2020-11-25 13:32:00|38061.28|38061.28|38061.28|38061.28|38061.28|38061.28|38061.28|38061.28|0
1606311130000|2020-11-25 13:32:10|38068.56|38068.56|38083.11|38083.11|38083.11|38083.11|38068.56|38068.56|0
1606311140000|2020-11-25 13:32:20|38090.38|38090.38|38090.38|38090.38|38090.38|38090.38|38090.38|38090.38|0
1606311160000|2020-11-25 13:32:40|38083.11|38083.11|38083.11|38083.11|38090.38|38090.38|38075.83|38075.83|0
1606311170000|2020-11-25 13:32:50|38090.38|38090.38|38097.65|38097.65|38097.65|38097.65|38090.38|38090.38|0
1606311180000|2020-11-25 13:33:00|38104.93|38104.93|38075.83|38075.83|38104.93|38104.93|38075.83|38075.83|0
1606311190000|2020-11-25 13:33:10|38083.11|38083.11|38083.11|38083.11|38083.11|38083.11|38083.11|38083.11|0
1606311210000|2020-11-25 13:33:30|38104.93|38104.93|38104.93|38104.93|38104.93|38104.93|38104.93|38104.93|0
1606311220000|2020-11-25 13:33:40|38112.2|38112.2|38112.2|38112.2|38112.2|38112.2|38112.2|38112.2|0
1606311230000|2020-11-25 13:33:50|38110.86|38110.86|38110.86|38110.86|38110.86|38110.86|38110.86|38110.86|0
1606311240000|2020-11-25 13:34:00|38112.2|38112.2|38106.27|38106.27|38112.2|38112.2|38104.93|38104.93|0
1606311250000|2020-11-25 13:34:10|38098.99|38098.99|38098.99|38098.99|38098.99|38098.99|38098.99|38098.99|0
1606311260000|2020-11-25 13:34:20|38100.33|38100.33|38103.01|38103.01|38103.01|38103.01|38100.33|38100.33|0
1606311280000|2020-11-25 13:34:40|38095.73|38095.73|38095.73|38095.73|38095.73|38095.73|38095.73|38095.73|0
1606311300000|2020-11-25 13:35:00|38073.91|38073.91|38095.73|38095.73|38103.01|38103.01|38073.91|38073.91|0
1606311310000|2020-11-25 13:35:10|38103.01|38103.01|38103.01|38103.01|38103.01|38103.01|38103.01|38103.01|0
1606311320000|2020-11-25 13:35:20|38101.67|38101.67|38101.67|38101.67|38101.67|38101.67|38101.67|38101.67|0
1606311330000|2020-11-25 13:35:30|38108.94|38108.94|38108.94|38108.94|38108.94|38108.94|38108.94|38108.94|0
1606311340000|2020-11-25 13:35:40|38108.54|38108.54|38108.54|38108.54|38108.54|38108.54|38108.54|38108.54|0
1606311350000|2020-11-25 13:35:50|38107.73|38107.73|38107.73|38107.73|38107.73|38107.73|38107.73|38107.73|0
1606311360000|2020-11-25 13:36:00|38100.46|38100.46|38107.73|38107.73|38107.73|38107.73|38100.46|38100.46|0
1606311390000|2020-11-25 13:36:30|38105.71|38105.71|38100.6|38100.6|38105.71|38105.71|38100.6|38100.6|0
1606311420000|2020-11-25 13:37:00|38107.88|38107.88|38113.23|38113.23|38113.23|38113.23|38107.88|38107.88|0
1606311430000|2020-11-25 13:37:10|38114.57|38114.57|38114.57|38114.57|38114.57|38114.57|38114.57|38114.57|0
1606311470000|2020-11-25 13:37:50|38107.3|38107.3|38100.02|38100.02|38107.3|38107.3|38100.02|38100.02|0
1606311490000|2020-11-25 13:38:10|38092.75|38092.75|38092.75|38092.75|38092.75|38092.75|38092.75|38092.75|0
1606311510000|2020-11-25 13:38:30|38100.02|38100.02|38114.57|38114.57|38114.57|38114.57|38100.02|38100.02|0
1606311520000|2020-11-25 13:38:40|38100.02|38100.02|38100.02|38100.02|38100.02|38100.02|38100.02|38100.02|0
1606311530000|2020-11-25 13:38:50|38098.69|38098.69|38098.69|38098.69|38098.69|38098.69|38098.69|38098.69|0
1606311540000|2020-11-25 13:39:00|38097.35|38097.35|38097.35|38097.35|38097.35|38097.35|38097.35|38097.35|0
1606311560000|2020-11-25 13:39:20|38104.62|38104.62|38111.89|38111.89|38111.89|38111.89|38104.62|38104.62|0
1606311600000|2020-11-25 13:40:00|38119.17|38119.17|38126.44|38126.44|38126.44|38126.44|38119.17|38119.17|0
1606311610000|2020-11-25 13:40:10|38133.72|38133.72|38126.44|38126.44|38133.72|38133.72|38126.44|38126.44|0
1606311620000|2020-11-25 13:40:20|38133.72|38133.72|38133.72|38133.72|38133.72|38133.72|38133.72|38133.72|0
1606311650000|2020-11-25 13:40:50|38126.44|38126.44|38126.44|38126.44|38126.44|38126.44|38126.44|38126.44|0
1606311660000|2020-11-25 13:41:00|38129.27|38129.27|38128.87|38128.87|38129.27|38129.27|38128.87|38128.87|0
1606311670000|2020-11-25 13:41:10|38121.59|38121.59|38121.59|38121.59|38121.59|38121.59|38121.59|38121.59|0
1606311680000|2020-11-25 13:41:20|38123.21|38123.21|38123.21|38123.21|38123.21|38123.21|38123.21|38123.21|0
1606311690000|2020-11-25 13:41:30|38128.06|38128.06|38128.06|38128.06|38128.47|38128.47|38128.06|38128.06|0
1606311700000|2020-11-25 13:41:40|38135.34|38135.34|38135.34|38135.34|38135.34|38135.34|38135.34|38135.34|0
1606311710000|2020-11-25 13:41:50|38142.61|38142.61|38164.43|38164.43|38164.43|38164.43|38142.61|38142.61|0
1606311720000|2020-11-25 13:42:00|38163.22|38163.22|38163.22|38163.22|38163.22|38163.22|38163.22|38163.22|0
1606311730000|2020-11-25 13:42:10|38161.88|38161.88|38163.09|38163.09|38163.09|38163.09|38161.88|38161.88|0
1606311740000|2020-11-25 13:42:20|38170.37|38170.37|38163.09|38163.09|38170.37|38170.37|38163.09|38163.09|0
1606311750000|2020-11-25 13:42:30|38170.37|38170.37|38177.64|38177.64|38177.64|38177.64|38170.37|38170.37|0
1606311760000|2020-11-25 13:42:40|38184.92|38184.92|38184.92|38184.92|38184.92|38184.92|38184.92|38184.92|0
1606311780000|2020-11-25 13:43:00|38183.7|38183.7|38183.7|38183.7|38183.7|38183.7|38183.7|38183.7|0
1606311800000|2020-11-25 13:43:20|38190.98|38190.98|38198.25|38198.25|38198.25|38198.25|38190.98|38190.98|0
1606311810000|2020-11-25 13:43:30|38190.98|38190.98|38189.64|38189.64|38190.98|38190.98|38189.64|38189.64|0
1606311830000|2020-11-25 13:43:50|38196.91|38196.91|38196.91|38196.91|38196.91|38196.91|38196.91|38196.91|0
1606311840000|2020-11-25 13:44:00|38204.19|38204.19|38195.57|38195.57|38204.19|38204.19|38194.24|38194.24|0
1606311880000|2020-11-25 13:44:40|38194.24|38194.24|38186.96|38186.96|38194.24|38194.24|38186.96|38186.96|0
1606311890000|2020-11-25 13:44:50|38179.69|38179.69|38179.69|38179.69|38179.69|38179.69|38179.69|38179.69|0
1606311900000|2020-11-25 13:45:00|38172.41|38172.41|38178.88|38178.88|38178.88|38178.88|38164.33|38164.33|0
1606311910000|2020-11-25 13:45:10|38186.15|38186.15|38186.15|38186.15|38186.15|38186.15|38186.15|38186.15|0
1606311920000|2020-11-25 13:45:20|38178.88|38178.88|38171.61|38171.61|38178.88|38178.88|38171.61|38171.61|0
1606311930000|2020-11-25 13:45:30|38164.33|38164.33|38164.33|38164.33|38164.33|38164.33|38164.33|38164.33|0
1606311950000|2020-11-25 13:45:50|38167.01|38167.01|38169.69|38169.69|38169.69|38169.69|38167.01|38167.01|0
1606311980000|2020-11-25 13:46:20|38165.67|38165.67|38138.49|38138.49|38165.67|38165.67|38138.49|38138.49|0
1606311990000|2020-11-25 13:46:30|38137.16|38137.16|38131.22|38131.22|38139.83|38139.83|38131.22|38131.22|0
1606312000000|2020-11-25 13:46:40|38138.49|38138.49|38138.49|38138.49|38138.49|38138.49|38138.49|38138.49|0
1606312010000|2020-11-25 13:46:50|38145.77|38145.77|38145.77|38145.77|38145.77|38145.77|38145.77|38145.77|0
1606312040000|2020-11-25 13:47:20|38147.11|38147.11|38147.11|38147.11|38147.11|38147.11|38147.11|38147.11|0
1606312080000|2020-11-25 13:48:00|38148.44|38148.44|38148.44|38148.44|38148.44|38148.44|38148.44|38148.44|0
1606312110000|2020-11-25 13:48:30|38147.11|38147.11|38139.83|38139.83|38147.11|38147.11|38139.83|38139.83|0
1606312140000|2020-11-25 13:49:00|38138.49|38138.49|38109.4|38109.4|38138.49|38138.49|38109.4|38109.4|0
1606312150000|2020-11-25 13:49:10|38108.19|38108.19|38108.19|38108.19|38108.19|38108.19|38108.19|38108.19|0
1606312160000|2020-11-25 13:49:20|38100.91|38100.91|38093.64|38093.64|38100.91|38100.91|38093.64|38093.64|0
1606312170000|2020-11-25 13:49:30|38100.91|38100.91|38100.91|38100.91|38100.91|38100.91|38100.91|38100.91|0
1606312190000|2020-11-25 13:49:50|38093.64|38093.64|38093.64|38093.64|38093.64|38093.64|38093.64|38093.64|0
1606312200000|2020-11-25 13:50:00|38086.36|38086.36|38086.36|38086.36|38086.36|38086.36|38086.36|38086.36|0
1606312230000|2020-11-25 13:50:30|38085.74|38085.74|38085.74|38085.74|38085.74|38085.74|38085.74|38085.74|0
1606312250000|2020-11-25 13:50:50|38078.46|38078.46|38078.46|38078.46|38078.46|38078.46|38078.46|38078.46|0
1606312260000|2020-11-25 13:51:00|38074.45|38074.45|38075.78|38075.78|38075.78|38075.78|38074.45|38074.45|0
1606312270000|2020-11-25 13:51:10|38077.12|38077.12|38079.8|38079.8|38079.8|38079.8|38077.12|38077.12|0
1606312280000|2020-11-25 13:51:20|38087.07|38087.07|38079.8|38079.8|38087.07|38087.07|38079.8|38079.8|0
1606312310000|2020-11-25 13:51:50|38072.53|38072.53|38072.53|38072.53|38072.53|38072.53|38072.53|38072.53|0
1606312320000|2020-11-25 13:52:00|38065.25|38065.25|38050.7|38050.7|38065.25|38065.25|38050.7|38050.7|0
1606312330000|2020-11-25 13:52:10|38049.37|38049.37|38049.37|38049.37|38049.37|38049.37|38049.37|38049.37|0
1606312370000|2020-11-25 13:52:50|38056.64|38056.64|38056.64|38056.64|38056.64|38056.64|38056.64|38056.64|0
1606312380000|2020-11-25 13:53:00|38049.37|38049.37|38042.09|38042.09|38049.37|38049.37|38042.09|38042.09|0
1606312410000|2020-11-25 13:53:30|38027.54|38027.54|38027.54|38027.54|38027.54|38027.54|38027.54|38027.54|0
1606312430000|2020-11-25 13:53:50|38031.56|38031.56|38040.17|38040.17|38040.17|38040.17|38031.56|38031.56|0
1606312440000|2020-11-25 13:54:00|38047.45|38047.45|38047.45|38047.45|38047.45|38047.45|38047.45|38047.45|0
1606312470000|2020-11-25 13:54:30|38054.72|38054.72|38054.72|38054.72|38054.72|38054.72|38054.72|38054.72|0
1606312490000|2020-11-25 13:54:50|38061.99|38061.99|38061.99|38061.99|38061.99|38061.99|38061.99|38061.99|0
1606312500000|2020-11-25 13:55:00|38069.27|38069.27|38069.27|38069.27|38069.27|38069.27|38069.27|38069.27|0
1606312510000|2020-11-25 13:55:10|38061.99|38061.99|38061.99|38061.99|38061.99|38061.99|38061.99|38061.99|0
1606312520000|2020-11-25 13:55:20|38063.61|38063.61|38057.15|38057.15|38064.42|38064.42|38057.15|38057.15|0
1606312540000|2020-11-25 13:55:40|38053.13|38053.13|38054.47|38054.47|38054.47|38054.47|38053.13|38053.13|0
1606312560000|2020-11-25 13:56:00|38054.87|38054.87|38062.15|38062.15|38062.15|38062.15|38054.87|38054.87|0
1606312570000|2020-11-25 13:56:10|38062.96|38062.96|38070.23|38070.23|38070.23|38070.23|38062.96|38062.96|0
1606312580000|2020-11-25 13:56:20|38077.5|38077.5|38077.5|38077.5|38077.5|38077.5|38077.5|38077.5|0
1606312620000|2020-11-25 13:57:00|38084.78|38084.78|38074.65|38074.65|38087.86|38087.86|38073.31|38073.31|0
1606312630000|2020-11-25 13:57:10|38067.38|38067.38|38081.92|38081.92|38081.92|38081.92|38067.38|38067.38|0
1606312640000|2020-11-25 13:57:20|38074.65|38074.65|38074.65|38074.65|38074.65|38074.65|38074.65|38074.65|0
1606312670000|2020-11-25 13:57:50|38073.31|38073.31|38073.31|38073.31|38073.31|38073.31|38073.31|38073.31|0
1606312680000|2020-11-25 13:58:00|38080.59|38080.59|38095.13|38095.13|38095.13|38095.13|38080.59|38080.59|0
1606312690000|2020-11-25 13:58:10|38102.41|38102.41|38110.31|38110.31|38110.31|38110.31|38102.41|38102.41|0
1606312700000|2020-11-25 13:58:20|38117.58|38117.58|38118.84|38118.84|38126.11|38126.11|38117.58|38117.58|0
1606312710000|2020-11-25 13:58:30|38119.47|38119.47|38119.47|38119.47|38126.74|38126.74|38119.47|38119.47|0
1606312720000|2020-11-25 13:58:40|38126.74|38126.74|38126.74|38126.74|38126.74|38126.74|38126.74|38126.74|0
1606312730000|2020-11-25 13:58:50|38126.11|38126.11|38126.11|38126.11|38126.11|38126.11|38126.11|38126.11|0
1606312740000|2020-11-25 13:59:00|38125.49|38125.49|38125.49|38125.49|38125.49|38125.49|38125.49|38125.49|0
1606312750000|2020-11-25 13:59:10|38118.21|38118.21|38110.94|38110.94|38118.21|38118.21|38110.94|38110.94|0
1606312760000|2020-11-25 13:59:20|38118.21|38118.21|38110.31|38110.31|38118.21|38118.21|38110.31|38110.31|0
1606312770000|2020-11-25 13:59:30|38103.04|38103.04|38097.1|38097.1|38103.04|38103.04|38095.76|38095.76|0
1606312780000|2020-11-25 13:59:40|38104.37|38104.37|38097.1|38097.1|38104.37|38104.37|38097.1|38097.1|0
1606312790000|2020-11-25 13:59:50|38104.37|38104.37|38111.65|38111.65|38111.65|38111.65|38104.37|38104.37|0
1606312800000|2020-11-25 14:00:00|38118.92|38118.92|38112.86|38112.86|38120.13|38120.13|38112.86|38112.86|0
1606312810000|2020-11-25 14:00:10|38105.59|38105.59|38105.59|38105.59|38105.59|38105.59|38105.59|38105.59|0
1606312820000|2020-11-25 14:00:20|38098.31|38098.31|38091.04|38091.04|38098.31|38098.31|38091.04|38091.04|0
1606312830000|2020-11-25 14:00:30|38098.31|38098.31|38105.59|38105.59|38105.59|38105.59|38098.31|38098.31|0
1606312840000|2020-11-25 14:00:40|38112.86|38112.86|38112.86|38112.86|38112.86|38112.86|38112.86|38112.86|0
1606312860000|2020-11-25 14:01:00|38110.18|38110.18|38101.79|38101.79|38110.18|38110.18|38101.79|38101.79|0
1606312870000|2020-11-25 14:01:10|38109.07|38109.07|38109.07|38109.07|38109.07|38109.07|38109.07|38109.07|0
1606312890000|2020-11-25 14:01:30|38107.73|38107.73|38115|38115|38115|38115|38107.73|38107.73|0
1606312900000|2020-11-25 14:01:40|38122.28|38122.28|38123.62|38123.62|38123.62|38123.62|38122.28|38122.28|0
1606312910000|2020-11-25 14:01:50|38130.89|38130.89|38138.16|38138.16|38138.16|38138.16|38130.89|38130.89|0
1606312920000|2020-11-25 14:02:00|38145.44|38145.44|38152.13|38152.13|38152.13|38152.13|38144.23|38144.23|0
1606312930000|2020-11-25 14:02:10|38153.47|38153.47|38148.87|38148.87|38156.14|38156.14|38148.87|38148.87|0
1606312940000|2020-11-25 14:02:20|38147.53|38147.53|38138.92|38138.92|38147.53|38147.53|38138.92|38138.92|0
1606312950000|2020-11-25 14:02:30|38131.64|38131.64|38121.69|38121.69|38131.64|38131.64|38121.69|38121.69|0
1606312960000|2020-11-25 14:02:40|38128.97|38128.97|38128.97|38128.97|38128.97|38128.97|38128.97|38128.97|0
1606312980000|2020-11-25 14:03:00|38121.69|38121.69|38121.69|38121.69|38121.69|38121.69|38121.69|38121.69|0
1606313000000|2020-11-25 14:03:20|38128.97|38128.97|38128.97|38128.97|38128.97|38128.97|38128.97|38128.97|0
1606313010000|2020-11-25 14:03:30|38124.95|38124.95|38133.56|38133.56|38133.56|38133.56|38124.95|38124.95|0
1606313020000|2020-11-25 14:03:40|38140.84|38140.84|38140.84|38140.84|38140.84|38140.84|38140.84|38140.84|0
1606313030000|2020-11-25 14:03:50|38148.11|38148.11|38148.11|38148.11|38148.11|38148.11|38148.11|38148.11|0
1606313040000|2020-11-25 14:04:00|38140.84|38140.84|38140.21|38140.21|38147.48|38147.48|38140.21|38140.21|0
1606313080000|2020-11-25 14:04:40|38154.76|38154.76|38154.76|38154.76|38154.76|38154.76|38154.76|38154.76|0
1606313090000|2020-11-25 14:04:50|38147.48|38147.48|38147.48|38147.48|38147.48|38147.48|38140.21|38140.21|0
1606313100000|2020-11-25 14:05:00|38140.21|38140.21|38140.21|38140.21|38140.21|38140.21|38132.94|38132.94|0
1606313110000|2020-11-25 14:05:10|38132.94|38132.94|38132.94|38132.94|38132.94|38132.94|38132.94|38132.94|0
1606313130000|2020-11-25 14:05:30|38125.66|38125.66|38125.66|38125.66|38125.66|38125.66|38125.66|38125.66|0
1606313170000|2020-11-25 14:06:10|38132.94|38132.94|38162.03|38162.03|38162.03|38162.03|38132.94|38132.94|0
1606313190000|2020-11-25 14:06:30|38164.71|38164.71|38164.71|38164.71|38164.71|38164.71|38164.71|38164.71|0
1606313200000|2020-11-25 14:06:40|38157.43|38157.43|38157.43|38157.43|38157.43|38157.43|38157.43|38157.43|0
1606313210000|2020-11-25 14:06:50|38164.71|38164.71|38164.71|38164.71|38164.71|38164.71|38164.71|38164.71|0
1606313220000|2020-11-25 14:07:00|38171.98|38171.98|38171.98|38171.98|38171.98|38171.98|38171.98|38171.98|0
1606313230000|2020-11-25 14:07:10|38170.64|38170.64|38169.3|38169.3|38170.64|38170.64|38169.3|38169.3|0
1606313250000|2020-11-25 14:07:30|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|0
1606313260000|2020-11-25 14:07:40|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|0
1606313270000|2020-11-25 14:07:50|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|0
1606313280000|2020-11-25 14:08:00|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|38163.65|0
1606313310000|2020-11-25 14:08:30|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|38170.92|0
1606313320000|2020-11-25 14:08:40|38178.2|38178.2|38170.92|38170.92|38178.2|38178.2|38170.92|38170.92|0
1606313350000|2020-11-25 14:09:10|38163.65|38163.65|38156.37|38156.37|38163.65|38163.65|38156.37|38156.37|0
1606313360000|2020-11-25 14:09:20|38149.1|38149.1|38150.72|38150.72|38150.72|38150.72|38149.1|38149.1|0
1606313370000|2020-11-25 14:09:30|38128.9|38128.9|38128.9|38128.9|38128.9|38128.9|38128.9|38128.9|0
1606313380000|2020-11-25 14:09:40|38129.3|38129.3|38129.3|38129.3|38129.3|38129.3|38129.3|38129.3|0
1606313390000|2020-11-25 14:09:50|38126.62|38126.62|38119.35|38119.35|38126.62|38126.62|38119.35|38119.35|0
1606313400000|2020-11-25 14:10:00|38118.95|38118.95|38119.35|38119.35|38119.35|38119.35|38112.08|38112.08|0
1606313430000|2020-11-25 14:10:30|38126.62|38126.62|38127.03|38127.03|38129.05|38129.05|38126.62|38126.62|0
1606313440000|2020-11-25 14:10:40|38127.84|38127.84|38120.16|38120.16|38127.84|38127.84|38120.16|38120.16|0
1606313460000|2020-11-25 14:11:00|38120.79|38120.79|38122.4|38122.4|38122.4|38122.4|38120.79|38120.79|0
1606313480000|2020-11-25 14:11:20|38115.13|38115.13|38107.86|38107.86|38115.13|38115.13|38107.86|38107.86|0
1606313490000|2020-11-25 14:11:30|38115.13|38115.13|38115.13|38115.13|38115.13|38115.13|38115.13|38115.13|0
1606313510000|2020-11-25 14:11:50|38122.4|38122.4|38129.68|38129.68|38129.68|38129.68|38122.4|38122.4|0
1606313520000|2020-11-25 14:12:00|38136.95|38136.95|38131.6|38131.6|38136.95|38136.95|38131.6|38131.6|0
1606313530000|2020-11-25 14:12:10|38130.26|38130.26|38137.53|38137.53|38144.81|38144.81|38130.26|38130.26|0
1606313540000|2020-11-25 14:12:20|38137.94|38137.94|38145.61|38145.61|38145.61|38145.61|38137.94|38137.94|0
1606313550000|2020-11-25 14:12:30|38142.94|38142.94|38143.75|38143.75|38143.75|38143.75|38142.94|38142.94|0
1606313560000|2020-11-25 14:12:40|38142.41|38142.41|38141.6|38141.6|38142.41|38142.41|38140.79|38140.79|0
1606313570000|2020-11-25 14:12:50|38140.26|38140.26|38140.26|38140.26|38140.26|38140.26|38140.26|38140.26|0
1606313580000|2020-11-25 14:13:00|38147.53|38147.53|38135.41|38135.41|38147.53|38147.53|38135.41|38135.41|0
1606313590000|2020-11-25 14:13:10|38128.13|38128.13|38134.07|38134.07|38135.41|38135.41|38128.13|38128.13|0
1606313600000|2020-11-25 14:13:20|38132.73|38132.73|38132.73|38132.73|38132.73|38132.73|38132.73|38132.73|0
1606313610000|2020-11-25 14:13:30|38125.46|38125.46|38125.46|38125.46|38125.46|38125.46|38125.46|38125.46|0
1606313650000|2020-11-25 14:14:10|38124.12|38124.12|38123.49|38123.49|38125.46|38125.46|38123.49|38123.49|0
1606313660000|2020-11-25 14:14:20|38127.51|38127.51|38128.84|38128.84|38128.84|38128.84|38127.51|38127.51|0
1606313670000|2020-11-25 14:14:30|38136.12|38136.12|38128.84|38128.84|38136.12|38136.12|38128.84|38128.84|0
1606313680000|2020-11-25 14:14:40|38129.65|38129.65|38129.65|38129.65|38129.65|38129.65|38129.65|38129.65|0
1606313700000|2020-11-25 14:15:00|38122.38|38122.38|38122.38|38122.38|38122.38|38122.38|38122.38|38122.38|0
1606313730000|2020-11-25 14:15:30|38123.72|38123.72|38123.72|38123.72|38123.72|38123.72|38123.72|38123.72|0
1606313760000|2020-11-25 14:16:00|38130.99|38130.99|38130.99|38130.99|38130.99|38130.99|38130.99|38130.99|0
1606313770000|2020-11-25 14:16:10|38132.33|38132.33|38132.33|38132.33|38132.33|38132.33|38132.33|38132.33|0
1606313780000|2020-11-25 14:16:20|38125.06|38125.06|38125.06|38125.06|38125.06|38125.06|38125.06|38125.06|0
1606313790000|2020-11-25 14:16:30|38117.78|38117.78|38117.78|38117.78|38117.78|38117.78|38117.78|38117.78|0
1606313800000|2020-11-25 14:16:40|38125.06|38125.06|38125.06|38125.06|38132.33|38132.33|38125.06|38125.06|0
1606313820000|2020-11-25 14:17:00|38132.33|38132.33|38139.6|38139.6|38146.88|38146.88|38132.33|38132.33|0
1606313830000|2020-11-25 14:17:10|38146.88|38146.88|38146.88|38146.88|38146.88|38146.88|38146.88|38146.88|0
1606313840000|2020-11-25 14:17:20|38154.15|38154.15|38152.81|38152.81|38154.15|38154.15|38152.81|38152.81|0
1606313860000|2020-11-25 14:17:40|38154.15|38154.15|38161.43|38161.43|38161.43|38161.43|38154.15|38154.15|0
1606313870000|2020-11-25 14:17:50|38162.05|38162.05|38162.05|38162.05|38162.05|38162.05|38162.05|38162.05|0
1606313880000|2020-11-25 14:18:00|38163.39|38163.39|38170.67|38170.67|38170.67|38170.67|38163.39|38163.39|0
1606313900000|2020-11-25 14:18:20|38172.01|38172.01|38179.28|38179.28|38179.28|38179.28|38172.01|38172.01|0
1606313910000|2020-11-25 14:18:30|38180.9|38180.9|38173.62|38173.62|38180.9|38180.9|38173.62|38173.62|0
1606313930000|2020-11-25 14:18:50|38166.35|38166.35|38166.35|38166.35|38166.35|38166.35|38166.35|38166.35|0
1606313940000|2020-11-25 14:19:00|38173.62|38173.62|38166.35|38166.35|38173.62|38173.62|38166.35|38166.35|0
1606313960000|2020-11-25 14:19:20|38180.9|38180.9|38180.9|38180.9|38180.9|38180.9|38180.9|38180.9|0
1606313970000|2020-11-25 14:19:30|38182.24|38182.24|38183.57|38183.57|38183.57|38183.57|38182.24|38182.24|0
1606313990000|2020-11-25 14:19:50|38190.85|38190.85|38205.4|38205.4|38205.4|38205.4|38190.85|38190.85|0
1606314000000|2020-11-25 14:20:00|38212.67|38212.67|38243.1|38243.1|38243.1|38243.1|38212.67|38212.67|0
1606314010000|2020-11-25 14:20:10|38257.65|38257.65|38257.65|38257.65|38257.65|38257.65|38243.1|38243.1|0
1606314030000|2020-11-25 14:20:30|38264.93|38264.93|38264.52|38264.52|38264.93|38264.93|38264.52|38264.52|0
1606314040000|2020-11-25 14:20:40|38262.9|38262.9|38262.9|38262.9|38262.9|38262.9|38262.9|38262.9|0
1606314060000|2020-11-25 14:21:00|38264.24|38264.24|38264.24|38264.24|38278.79|38278.79|38264.24|38264.24|0
1606314070000|2020-11-25 14:21:10|38256.97|38256.97|38258.31|38258.31|38258.31|38258.31|38256.97|38256.97|0
1606314080000|2020-11-25 14:21:20|38251.03|38251.03|38259.65|38259.65|38259.65|38259.65|38251.03|38251.03|0
1606314090000|2020-11-25 14:21:30|38260.98|38260.98|38260.98|38260.98|38260.98|38260.98|38260.98|38260.98|0
1606314100000|2020-11-25 14:21:40|38253.71|38253.71|38268.26|38268.26|38268.26|38268.26|38253.71|38253.71|0
1606314110000|2020-11-25 14:21:50|38260.98|38260.98|38253.71|38253.71|38260.98|38260.98|38253.71|38253.71|0
1606314120000|2020-11-25 14:22:00|38252.37|38252.37|38245.1|38245.1|38252.37|38252.37|38245.1|38245.1|0
1606314130000|2020-11-25 14:22:10|38237.82|38237.82|38230.55|38230.55|38237.82|38237.82|38230.55|38230.55|0
1606314140000|2020-11-25 14:22:20|38233.23|38233.23|38234.57|38234.57|38234.57|38234.57|38233.23|38233.23|0
1606314150000|2020-11-25 14:22:30|38227.29|38227.29|38220.02|38220.02|38227.29|38227.29|38220.02|38220.02|0
1606314160000|2020-11-25 14:22:40|38227.29|38227.29|38227.29|38227.29|38227.29|38227.29|38227.29|38227.29|0
1606314170000|2020-11-25 14:22:50|38234.57|38234.57|38234.57|38234.57|38234.57|38234.57|38234.57|38234.57|0
1606314190000|2020-11-25 14:23:10|38241.84|38241.84|38241.84|38241.84|38241.84|38241.84|38241.84|38241.84|0
1606314220000|2020-11-25 14:23:40|38249.11|38249.11|38241.84|38241.84|38249.11|38249.11|38241.84|38241.84|0
1606314230000|2020-11-25 14:23:50|38234.57|38234.57|38234.57|38234.57|38234.57|38234.57|38234.57|38234.57|0
1606314240000|2020-11-25 14:24:00|38235.9|38235.9|38228.63|38228.63|38243.18|38243.18|38228.63|38228.63|0
1606314250000|2020-11-25 14:24:10|38221.36|38221.36|38228.63|38228.63|38235.9|38235.9|38214.08|38214.08|0
1606314260000|2020-11-25 14:24:20|38221.36|38221.36|38221.36|38221.36|38221.36|38221.36|38221.36|38221.36|0
1606314270000|2020-11-25 14:24:30|38214.08|38214.08|38215.42|38215.42|38221.36|38221.36|38214.08|38214.08|0
1606314280000|2020-11-25 14:24:40|38208.15|38208.15|38208.15|38208.15|38208.15|38208.15|38208.15|38208.15|0
1606314290000|2020-11-25 14:24:50|38215.42|38215.42|38214.08|38214.08|38215.42|38215.42|38214.08|38214.08|0
1606314300000|2020-11-25 14:25:00|38221.36|38221.36|38228.63|38228.63|38228.63|38228.63|38220.02|38220.02|0
1606314310000|2020-11-25 14:25:10|38229.97|38229.97|38229.97|38229.97|38229.97|38229.97|38229.97|38229.97|0
1606314350000|2020-11-25 14:25:50|38222.7|38222.7|38222.7|38222.7|38222.7|38222.7|38222.7|38222.7|0
1606314370000|2020-11-25 14:26:10|38215.42|38215.42|38215.42|38215.42|38215.42|38215.42|38215.42|38215.42|0
1606314380000|2020-11-25 14:26:20|38222.7|38222.7|38205.47|38205.47|38222.7|38222.7|38205.47|38205.47|0
1606314390000|2020-11-25 14:26:30|38198.2|38198.2|38199.54|38199.54|38199.54|38199.54|38190.92|38190.92|0
1606314400000|2020-11-25 14:26:40|38206.81|38206.81|38214.08|38214.08|38214.08|38214.08|38206.81|38206.81|0
1606314410000|2020-11-25 14:26:50|38221.36|38221.36|38214.08|38214.08|38221.36|38221.36|38214.08|38214.08|0
1606314420000|2020-11-25 14:27:00|38206.81|38206.81|38206.81|38206.81|38206.81|38206.81|38206.81|38206.81|0
1606314430000|2020-11-25 14:27:10|38214.08|38214.08|38221.36|38221.36|38221.36|38221.36|38214.08|38214.08|0
1606314440000|2020-11-25 14:27:20|38214.08|38214.08|38214.08|38214.08|38214.08|38214.08|38214.08|38214.08|0
1606314460000|2020-11-25 14:27:40|38221.36|38221.36|38214.08|38214.08|38221.36|38221.36|38214.08|38214.08|0
1606314470000|2020-11-25 14:27:50|38206.81|38206.81|38199.54|38199.54|38206.81|38206.81|38198.2|38198.2|0
1606314480000|2020-11-25 14:28:00|38206.81|38206.81|38228.63|38228.63|38228.63|38228.63|38206.81|38206.81|0
1606314490000|2020-11-25 14:28:10|38221.36|38221.36|38228.63|38228.63|38228.63|38228.63|38221.36|38221.36|0
1606314500000|2020-11-25 14:28:20|38235.9|38235.9|38228.63|38228.63|38235.9|38235.9|38228.63|38228.63|0
1606314510000|2020-11-25 14:28:30|38221.36|38221.36|38214.08|38214.08|38221.36|38221.36|38214.08|38214.08|0
1606314520000|2020-11-25 14:28:40|38199.54|38199.54|38199.54|38199.54|38199.54|38199.54|38199.54|38199.54|0
1606314530000|2020-11-25 14:28:50|38206.81|38206.81|38206.81|38206.81|38206.81|38206.81|38206.81|38206.81|0
1606314540000|2020-11-25 14:29:00|38199.54|38199.54|38206.81|38206.81|38206.81|38206.81|38199.54|38199.54|0
1606314560000|2020-11-25 14:29:20|38214.08|38214.08|38214.08|38214.08|38214.08|38214.08|38214.08|38214.08|0
1606314580000|2020-11-25 14:29:40|38206.81|38206.81|38199.54|38199.54|38206.81|38206.81|38199.54|38199.54|0
1606314590000|2020-11-25 14:29:50|38192.26|38192.26|38189.58|38189.58|38196.86|38196.86|38189.58|38189.58|0
1606314600000|2020-11-25 14:30:00|38196.86|38196.86|38196.86|38196.86|38204.13|38204.13|38182.31|38182.31|0
1606314610000|2020-11-25 14:30:10|38204.13|38204.13|38189.58|38189.58|38211.41|38211.41|38182.31|38182.31|0
1606314620000|2020-11-25 14:30:20|38182.31|38182.31|38159.15|38159.15|38182.31|38182.31|38159.15|38159.15|0
1606314630000|2020-11-25 14:30:30|38167.23|38167.23|38196.33|38196.33|38196.33|38196.33|38159.96|38159.96|0
1606314640000|2020-11-25 14:30:40|38189.05|38189.05|38174.51|38174.51|38189.05|38189.05|38167.23|38167.23|0
1606314650000|2020-11-25 14:30:50|38167.23|38167.23|38175.84|38175.84|38175.84|38175.84|38167.23|38167.23|0
1606314660000|2020-11-25 14:31:00|38183.12|38183.12|38190.39|38190.39|38197.67|38197.67|38183.12|38183.12|0
1606314670000|2020-11-25 14:31:10|38191.73|38191.73|38191.73|38191.73|38191.73|38191.73|38191.73|38191.73|0
1606314680000|2020-11-25 14:31:20|38199.01|38199.01|38191.73|38191.73|38199.01|38199.01|38191.73|38191.73|0
1606314690000|2020-11-25 14:31:30|38184.46|38184.46|38184.46|38184.46|38184.46|38184.46|38177.18|38177.18|0
1606314700000|2020-11-25 14:31:40|38191.73|38191.73|38199.01|38199.01|38199.01|38199.01|38191.73|38191.73|0
1606314710000|2020-11-25 14:31:50|38191.73|38191.73|38191.73|38191.73|38199.01|38199.01|38191.73|38191.73|0
1606314720000|2020-11-25 14:32:00|38184.46|38184.46|38183.12|38183.12|38197.67|38197.67|38183.12|38183.12|0
1606314730000|2020-11-25 14:32:10|38197.67|38197.67|38197.67|38197.67|38197.67|38197.67|38197.67|38197.67|0
1606314740000|2020-11-25 14:32:20|38204.94|38204.94|38208.43|38208.43|38208.43|38208.43|38203.07|38203.07|0
1606314760000|2020-11-25 14:32:40|38215.7|38215.7|38215.7|38215.7|38215.7|38215.7|38208.43|38208.43|0
1606314770000|2020-11-25 14:32:50|38208.43|38208.43|38186.6|38186.6|38208.43|38208.43|38186.6|38186.6|0
1606314780000|2020-11-25 14:33:00|38193.88|38193.88|38170.72|38170.72|38193.88|38193.88|38170.72|38170.72|0
1606314790000|2020-11-25 14:33:10|38177.99|38177.99|38177.99|38177.99|38177.99|38177.99|38177.99|38177.99|0
1606314800000|2020-11-25 14:33:20|38192.54|38192.54|38177.99|38177.99|38192.54|38192.54|38177.99|38177.99|0
1606314810000|2020-11-25 14:33:30|38170.72|38170.72|38156.17|38156.17|38177.99|38177.99|38156.17|38156.17|0
1606314820000|2020-11-25 14:33:40|38163.44|38163.44|38163.44|38163.44|38170.72|38170.72|38163.44|38163.44|0
1606314840000|2020-11-25 14:34:00|38162.64|38162.64|38133.54|38133.54|38162.64|38162.64|38133.54|38133.54|0
1606314860000|2020-11-25 14:34:20|38140.81|38140.81|38148.09|38148.09|38155.36|38155.36|38140.81|38140.81|0
1606314870000|2020-11-25 14:34:30|38146.75|38146.75|38144.83|38144.83|38152.1|38152.1|38144.83|38144.83|0
1606314880000|2020-11-25 14:34:40|38146.17|38146.17|38146.17|38146.17|38160.72|38160.72|38146.17|38146.17|0
1606314890000|2020-11-25 14:34:50|38138.89|38138.89|38138.89|38138.89|38138.89|38138.89|38131.62|38131.62|0
1606314900000|2020-11-25 14:35:00|38146.17|38146.17|38153.44|38153.44|38153.44|38153.44|38146.17|38146.17|0
1606314910000|2020-11-25 14:35:10|38146.17|38146.17|38160.72|38160.72|38160.72|38160.72|38146.17|38146.17|0
1606314920000|2020-11-25 14:35:20|38167.99|38167.99|38167.99|38167.99|38167.99|38167.99|38167.99|38167.99|0
1606314930000|2020-11-25 14:35:30|38160.72|38160.72|38159.38|38159.38|38160.72|38160.72|38143.49|38143.49|0
1606314940000|2020-11-25 14:35:40|38144.83|38144.83|38144.83|38144.83|38144.83|38144.83|38144.83|38144.83|0
1606314950000|2020-11-25 14:35:50|38152.1|38152.1|38159.38|38159.38|38166.65|38166.65|38152.1|38152.1|0
1606314960000|2020-11-25 14:36:00|38166.65|38166.65|38159.38|38159.38|38166.65|38166.65|38159.38|38159.38|0
1606314980000|2020-11-25 14:36:20|38152.1|38152.1|38152.1|38152.1|38152.1|38152.1|38152.1|38152.1|0
1606314990000|2020-11-25 14:36:30|38159.38|38159.38|38159.38|38159.38|38159.38|38159.38|38159.38|38159.38|0
1606315000000|2020-11-25 14:36:40|38173.93|38173.93|38173.93|38173.93|38173.93|38173.93|38173.93|38173.93|0
1606315010000|2020-11-25 14:36:50|38181.2|38181.2|38181.2|38181.2|38181.2|38181.2|38181.2|38181.2|0
1606315020000|2020-11-25 14:37:00|38188.47|38188.47|38188.47|38188.47|38188.47|38188.47|38188.47|38188.47|0
1606315030000|2020-11-25 14:37:10|38187.13|38187.13|38201.68|38201.68|38201.68|38201.68|38187.13|38187.13|0
1606315040000|2020-11-25 14:37:20|38216.23|38216.23|38216.23|38216.23|38216.23|38216.23|38208.96|38208.96|0
1606315050000|2020-11-25 14:37:30|38238.05|38238.05|38230.78|38230.78|38238.05|38238.05|38230.78|38230.78|0
1606315060000|2020-11-25 14:37:40|38238.05|38238.05|38216.23|38216.23|38238.05|38238.05|38216.23|38216.23|0
1606315070000|2020-11-25 14:37:50|38223.5|38223.5|38221.51|38221.51|38234.04|38234.04|38219.49|38219.49|0
1606315080000|2020-11-25 14:38:00|38228.78|38228.78|38228.78|38228.78|38228.78|38228.78|38228.78|38228.78|0
1606315090000|2020-11-25 14:38:10|38236.05|38236.05|38243.33|38243.33|38243.33|38243.33|38236.05|38236.05|0
1606315110000|2020-11-25 14:38:30|38257.87|38257.87|38265.15|38265.15|38265.15|38265.15|38257.87|38257.87|0
1606315120000|2020-11-25 14:38:40|38257.87|38257.87|38265.15|38265.15|38265.15|38265.15|38257.87|38257.87|0
1606315130000|2020-11-25 14:38:50|38257.87|38257.87|38259.79|38259.79|38259.79|38259.79|38252.52|38252.52|0
1606315150000|2020-11-25 14:39:10|38252.52|38252.52|38245.25|38245.25|38252.52|38252.52|38245.25|38245.25|0
1606315160000|2020-11-25 14:39:20|38243.91|38243.91|38243.5|38243.5|38243.91|38243.91|38243.5|38243.5|0
1606315170000|2020-11-25 14:39:30|38236.23|38236.23|38228.96|38228.96|38236.23|38236.23|38228.96|38228.96|0
1606315180000|2020-11-25 14:39:40|38236.23|38236.23|38239.49|38239.49|38243.5|38243.5|38236.23|38236.23|0
1606315190000|2020-11-25 14:39:50|38254.04|38254.04|38259.39|38259.39|38259.39|38259.39|38246.76|38246.76|0
1606315200000|2020-11-25 14:40:00|38266.66|38266.66|38258.05|38258.05|38266.66|38266.66|38258.05|38258.05|0
1606315210000|2020-11-25 14:40:10|38250.78|38250.78|38250.78|38250.78|38250.78|38250.78|38250.78|38250.78|0
1606315220000|2020-11-25 14:40:20|38243.5|38243.5|38228.96|38228.96|38243.5|38243.5|38228.96|38228.96|0
1606315230000|2020-11-25 14:40:30|38221.68|38221.68|38235.6|38235.6|38235.6|38235.6|38221.05|38221.05|0
1606315240000|2020-11-25 14:40:40|38228.33|38228.33|38229.67|38229.67|38236.94|38236.94|38228.33|38228.33|0
1606315250000|2020-11-25 14:40:50|38222.39|38222.39|38222.39|38222.39|38222.39|38222.39|38222.39|38222.39|0
1606315260000|2020-11-25 14:41:00|38229.67|38229.67|38244.21|38244.21|38244.21|38244.21|38229.67|38229.67|0
1606315270000|2020-11-25 14:41:10|38236.94|38236.94|38236.94|38236.94|38236.94|38236.94|38236.94|38236.94|0
1606315290000|2020-11-25 14:41:30|38251.49|38251.49|38251.49|38251.49|38251.49|38251.49|38251.49|38251.49|0
1606315310000|2020-11-25 14:41:50|38258.76|38258.76|38251.49|38251.49|38258.76|38258.76|38251.49|38251.49|0
1606315320000|2020-11-25 14:42:00|38258.76|38258.76|38266.04|38266.04|38266.04|38266.04|38258.76|38258.76|0
1606315330000|2020-11-25 14:42:10|38273.31|38273.31|38244.21|38244.21|38273.31|38273.31|38244.21|38244.21|0
1606315340000|2020-11-25 14:42:20|38251.49|38251.49|38244.21|38244.21|38251.49|38251.49|38244.21|38244.21|0
1606315350000|2020-11-25 14:42:30|38236.94|38236.94|38236.94|38236.94|38236.94|38236.94|38236.94|38236.94|0
1606315360000|2020-11-25 14:42:40|38235.6|38235.6|38235.6|38235.6|38235.6|38235.6|38235.6|38235.6|0
1606315380000|2020-11-25 14:43:00|38242.88|38242.88|38251.36|38251.36|38251.36|38251.36|38242.88|38242.88|0
1606315400000|2020-11-25 14:43:20|38265.91|38265.91|38273.18|38273.18|38273.18|38273.18|38265.91|38265.91|0
1606315410000|2020-11-25 14:43:30|38280.46|38280.46|38280.46|38280.46|38287.73|38287.73|38280.46|38280.46|0
1606315430000|2020-11-25 14:43:50|38287.73|38287.73|38287.73|38287.73|38287.73|38287.73|38287.73|38287.73|0
1606315450000|2020-11-25 14:44:10|38280.46|38280.46|38280.46|38280.46|38280.46|38280.46|38280.46|38280.46|0
1606315460000|2020-11-25 14:44:20|38283.14|38283.14|38275.86|38275.86|38283.14|38283.14|38275.86|38275.86|0
1606315470000|2020-11-25 14:44:30|38277.48|38277.48|38268.87|38268.87|38277.48|38277.48|38268.87|38268.87|0
1606315480000|2020-11-25 14:44:40|38276.14|38276.14|38254.32|38254.32|38276.14|38276.14|38254.32|38254.32|0
1606315490000|2020-11-25 14:44:50|38255.66|38255.66|38255.66|38255.66|38255.66|38255.66|38255.66|38255.66|0
1606315500000|2020-11-25 14:45:00|38254.32|38254.32|38255.13|38255.13|38255.13|38255.13|38254.32|38254.32|0
1606315510000|2020-11-25 14:45:10|38247.85|38247.85|38233.31|38233.31|38247.85|38247.85|38233.31|38233.31|0
1606315520000|2020-11-25 14:45:20|38234.64|38234.64|38234.64|38234.64|38234.64|38234.64|38234.64|38234.64|0
1606315530000|2020-11-25 14:45:30|38241.92|38241.92|38241.92|38241.92|38241.92|38241.92|38241.92|38241.92|0
1606315540000|2020-11-25 14:45:40|38234.64|38234.64|38227.37|38227.37|38234.64|38234.64|38227.37|38227.37|0
1606315550000|2020-11-25 14:45:50|38220.1|38220.1|38220.1|38220.1|38220.1|38220.1|38220.1|38220.1|0
1606315560000|2020-11-25 14:46:00|38218.76|38218.76|38204.21|38204.21|38218.76|38218.76|38204.21|38204.21|0
1606315570000|2020-11-25 14:46:10|38211.48|38211.48|38204.21|38204.21|38211.48|38211.48|38204.21|38204.21|0
1606315580000|2020-11-25 14:46:20|38196.94|38196.94|38196.94|38196.94|38196.94|38196.94|38182.39|38182.39|0
1606315590000|2020-11-25 14:46:30|38198.27|38198.27|38183.73|38183.73|38198.27|38198.27|38183.73|38183.73|0
1606315600000|2020-11-25 14:46:40|38176.45|38176.45|38178.07|38178.07|38178.07|38178.07|38176.45|38176.45|0
1606315610000|2020-11-25 14:46:50|38179.41|38179.41|38180.75|38180.75|38180.75|38180.75|38179.41|38179.41|0
1606315620000|2020-11-25 14:47:00|38188.02|38188.02|38188.02|38188.02|38188.02|38188.02|38188.02|38188.02|0
1606315630000|2020-11-25 14:47:10|38180.75|38180.75|38180.75|38180.75|38180.75|38180.75|38180.75|38180.75|0
1606315640000|2020-11-25 14:47:20|38173.47|38173.47|38172.14|38172.14|38173.47|38173.47|38172.14|38172.14|0
1606315650000|2020-11-25 14:47:30|38179.41|38179.41|38180.75|38180.75|38180.75|38180.75|38179.41|38179.41|0
1606315670000|2020-11-25 14:47:50|38182.09|38182.09|38184.76|38184.76|38184.76|38184.76|38182.09|38182.09|0
1606315680000|2020-11-25 14:48:00|38177.49|38177.49|38177.49|38177.49|38177.49|38177.49|38177.49|38177.49|0
1606315690000|2020-11-25 14:48:10|38178.3|38178.3|38163.75|38163.75|38178.3|38178.3|38156.48|38156.48|0
1606315700000|2020-11-25 14:48:20|38178.3|38178.3|38176.96|38176.96|38184.23|38184.23|38176.96|38176.96|0
1606315710000|2020-11-25 14:48:30|38169.69|38169.69|38176.96|38176.96|38176.96|38176.96|38169.69|38169.69|0
1606315720000|2020-11-25 14:48:40|38169.69|38169.69|38176.15|38176.15|38176.15|38176.15|38168.88|38168.88|0
1606315730000|2020-11-25 14:48:50|38161.6|38161.6|38168.88|38168.88|38168.88|38168.88|38161.6|38161.6|0
1606315740000|2020-11-25 14:49:00|38176.15|38176.15|38176.15|38176.15|38190.7|38190.7|38176.15|38176.15|0
1606315750000|2020-11-25 14:49:10|38183.42|38183.42|38176.15|38176.15|38183.42|38183.42|38176.15|38176.15|0
1606315760000|2020-11-25 14:49:20|38168.88|38168.88|38147.06|38147.06|38176.15|38176.15|38147.06|38147.06|0
1606315780000|2020-11-25 14:49:40|38148.39|38148.39|38139.78|38139.78|38148.39|38148.39|38139.78|38139.78|0
1606315790000|2020-11-25 14:49:50|38147.06|38147.06|38138.44|38138.44|38147.06|38147.06|38138.44|38138.44|0
1606315800000|2020-11-25 14:50:00|38152.99|38152.99|38152.99|38152.99|38152.99|38152.99|38152.99|38152.99|0
1606315810000|2020-11-25 14:50:10|38160.26|38160.26|38152.99|38152.99|38160.26|38160.26|38152.99|38152.99|0
1606315820000|2020-11-25 14:50:20|38145.72|38145.72|38152.99|38152.99|38152.99|38152.99|38145.72|38145.72|0
1606315830000|2020-11-25 14:50:30|38167.54|38167.54|38160.26|38160.26|38167.54|38167.54|38152.99|38152.99|0
1606315840000|2020-11-25 14:50:40|38174.81|38174.81|38174.81|38174.81|38174.81|38174.81|38174.81|38174.81|0
1606315850000|2020-11-25 14:50:50|38182.09|38182.09|38183.42|38183.42|38197.97|38197.97|38182.09|38182.09|0
1606315860000|2020-11-25 14:51:00|38190.7|38190.7|38197.97|38197.97|38197.97|38197.97|38190.7|38190.7|0
1606315870000|2020-11-25 14:51:10|38219.79|38219.79|38212.52|38212.52|38219.79|38219.79|38212.52|38212.52|0
1606315880000|2020-11-25 14:51:20|38219.79|38219.79|38241.62|38241.62|38241.62|38241.62|38219.79|38219.79|0
1606315900000|2020-11-25 14:51:40|38256.16|38256.16|38256.16|38256.16|38256.16|38256.16|38256.16|38256.16|0
1606315920000|2020-11-25 14:52:00|38263.44|38263.44|38259.42|38259.42|38263.44|38263.44|38259.42|38259.42|0
1606315930000|2020-11-25 14:52:10|38266.7|38266.7|38266.7|38266.7|38266.7|38266.7|38266.7|38266.7|0
1606315940000|2020-11-25 14:52:20|38259.42|38259.42|38273.97|38273.97|38273.97|38273.97|38259.42|38259.42|0
1606315950000|2020-11-25 14:52:30|38271.29|38271.29|38272.63|38272.63|38272.63|38272.63|38271.29|38271.29|0
1606315970000|2020-11-25 14:52:50|38265.36|38265.36|38272.63|38272.63|38272.63|38272.63|38258.08|38258.08|0
1606315980000|2020-11-25 14:53:00|38279.9|38279.9|38272.63|38272.63|38279.9|38279.9|38272.63|38272.63|0
1606315990000|2020-11-25 14:53:10|38265.36|38265.36|38287.18|38287.18|38287.18|38287.18|38265.36|38265.36|0
1606316000000|2020-11-25 14:53:20|38285.84|38285.84|38285.84|38285.84|38293.11|38293.11|38285.84|38285.84|0
1606316010000|2020-11-25 14:53:30|38283.16|38283.16|38283.16|38283.16|38290.44|38290.44|38283.16|38283.16|0
1606316020000|2020-11-25 14:53:40|38290.44|38290.44|38283.16|38283.16|38290.44|38290.44|38283.16|38283.16|0
1606316030000|2020-11-25 14:53:50|38290.44|38290.44|38297.71|38297.71|38297.71|38297.71|38290.44|38290.44|0
1606316050000|2020-11-25 14:54:10|38296.9|38296.9|38296.9|38296.9|38296.9|38296.9|38296.9|38296.9|0
1606316060000|2020-11-25 14:54:20|38289.63|38289.63|38289.63|38289.63|38289.63|38289.63|38289.63|38289.63|0
1606316070000|2020-11-25 14:54:30|38282.35|38282.35|38282.35|38282.35|38289.63|38289.63|38282.35|38282.35|0
1606316080000|2020-11-25 14:54:40|38275.08|38275.08|38265.13|38265.13|38275.08|38275.08|38265.13|38265.13|0
1606316090000|2020-11-25 14:54:50|38272.4|38272.4|38272.4|38272.4|38272.4|38272.4|38272.4|38272.4|0
1606316100000|2020-11-25 14:55:00|38279.68|38279.68|38279.68|38279.68|38286.95|38286.95|38279.68|38279.68|0
1606316110000|2020-11-25 14:55:10|38278.34|38278.34|38278.34|38278.34|38278.34|38278.34|38278.34|38278.34|0
1606316120000|2020-11-25 14:55:20|38271.06|38271.06|38271.06|38271.06|38271.06|38271.06|38271.06|38271.06|0
1606316130000|2020-11-25 14:55:30|38269.73|38269.73|38269.73|38269.73|38269.73|38269.73|38269.73|38269.73|0
1606316140000|2020-11-25 14:55:40|38255.18|38255.18|38255.18|38255.18|38255.18|38255.18|38255.18|38255.18|0
1606316150000|2020-11-25 14:55:50|38247.9|38247.9|38256.24|38256.24|38257.58|38257.58|38247.9|38247.9|0
1606316160000|2020-11-25 14:56:00|38248.96|38248.96|38241.69|38241.69|38248.96|38248.96|38241.69|38241.69|0
1606316170000|2020-11-25 14:56:10|38248.96|38248.96|38248.96|38248.96|38248.96|38248.96|38248.96|38248.96|0
1606316180000|2020-11-25 14:56:20|38241.69|38241.69|38241.44|38241.44|38241.69|38241.69|38231.74|38231.74|0
1606316190000|2020-11-25 14:56:30|38234.17|38234.17|38234.17|38234.17|38234.17|38234.17|38234.17|38234.17|0
1606316200000|2020-11-25 14:56:40|38241.44|38241.44|38241.44|38241.44|38248.71|38248.71|38241.44|38241.44|0
1606316210000|2020-11-25 14:56:50|38240.1|38240.1|38254.65|38254.65|38254.65|38254.65|38240.1|38240.1|0
1606316230000|2020-11-25 14:57:10|38261.92|38261.92|38259.24|38259.24|38261.92|38261.92|38259.24|38259.24|0
1606316240000|2020-11-25 14:57:20|38251.97|38251.97|38244.7|38244.7|38251.97|38251.97|38244.7|38244.7|0
1606316260000|2020-11-25 14:57:40|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|0
1606316270000|2020-11-25 14:57:50|38228.81|38228.81|38228.81|38228.81|38228.81|38228.81|38228.81|38228.81|0
1606316290000|2020-11-25 14:58:10|38236.08|38236.08|38231.49|38231.49|38238.76|38238.76|38228.81|38228.81|0
1606316300000|2020-11-25 14:58:20|38224.21|38224.21|38216.94|38216.94|38224.21|38224.21|38216.94|38216.94|0
1606316320000|2020-11-25 14:58:40|38231.49|38231.49|38238.76|38238.76|38238.76|38238.76|38231.49|38231.49|0
1606316330000|2020-11-25 14:58:50|38246.04|38246.04|38246.04|38246.04|38246.04|38246.04|38246.04|38246.04|0
1606316340000|2020-11-25 14:59:00|38253.31|38253.31|38253.31|38253.31|38253.31|38253.31|38253.31|38253.31|0
1606316360000|2020-11-25 14:59:20|38246.04|38246.04|38238.76|38238.76|38246.04|38246.04|38238.76|38238.76|0
1606316370000|2020-11-25 14:59:30|38239.17|38239.17|38239.17|38239.17|38239.17|38239.17|38239.17|38239.17|0
1606316380000|2020-11-25 14:59:40|38217.34|38217.34|38223|38223|38224.62|38224.62|38217.34|38217.34|0
1606316390000|2020-11-25 14:59:50|38230.27|38230.27|38237.55|38237.55|38237.55|38237.55|38230.27|38230.27|0
1606316400000|2020-11-25 15:00:00|38244.82|38244.82|38230.27|38230.27|38244.82|38244.82|38223|38223|0
1606316410000|2020-11-25 15:00:10|38235.63|38235.63|38250.58|38250.58|38250.58|38250.58|38235.63|38235.63|0
1606316420000|2020-11-25 15:00:20|38243.31|38243.31|38243.31|38243.31|38243.31|38243.31|38243.31|38243.31|0
1606316430000|2020-11-25 15:00:30|38236.03|38236.03|38243.31|38243.31|38243.31|38243.31|38236.03|38236.03|0
1606316440000|2020-11-25 15:00:40|38236.03|38236.03|38236.03|38236.03|38236.03|38236.03|38236.03|38236.03|0
1606316450000|2020-11-25 15:00:50|38243.31|38243.31|38243.31|38243.31|38243.31|38243.31|38243.31|38243.31|0
1606316460000|2020-11-25 15:01:00|38241.97|38241.97|38249.24|38249.24|38249.24|38249.24|38241.97|38241.97|0
1606316470000|2020-11-25 15:01:10|38250.58|38250.58|38265.13|38265.13|38272.4|38272.4|38250.58|38250.58|0
1606316480000|2020-11-25 15:01:20|38272.4|38272.4|38265.13|38265.13|38272.4|38272.4|38265.13|38265.13|0
1606316490000|2020-11-25 15:01:30|38272.4|38272.4|38279.68|38279.68|38279.68|38279.68|38272.4|38272.4|0
1606316500000|2020-11-25 15:01:40|38286.95|38286.95|38286.95|38286.95|38286.95|38286.95|38279.68|38279.68|0
1606316520000|2020-11-25 15:02:00|38294.22|38294.22|38285.61|38285.61|38294.22|38294.22|38285.61|38285.61|0
1606316530000|2020-11-25 15:02:10|38278.34|38278.34|38278.34|38278.34|38278.34|38278.34|38278.34|38278.34|0
1606316540000|2020-11-25 15:02:20|38279.96|38279.96|38281.7|38281.7|38281.7|38281.7|38279.96|38279.96|0
1606316550000|2020-11-25 15:02:30|38288.97|38288.97|38288.97|38288.97|38288.97|38288.97|38288.97|38288.97|0
1606316570000|2020-11-25 15:02:50|38281.7|38281.7|38288.97|38288.97|38288.97|38288.97|38281.7|38281.7|0
1606316580000|2020-11-25 15:03:00|38290.31|38290.31|38291.65|38291.65|38291.65|38291.65|38290.31|38290.31|0
1606316590000|2020-11-25 15:03:10|38290.31|38290.31|38283.04|38283.04|38290.31|38290.31|38283.04|38283.04|0
1606316600000|2020-11-25 15:03:20|38290.31|38290.31|38290.31|38290.31|38290.31|38290.31|38290.31|38290.31|0
1606316610000|2020-11-25 15:03:30|38297.58|38297.58|38288.97|38288.97|38297.58|38297.58|38288.97|38288.97|0
1606316630000|2020-11-25 15:03:50|38296.25|38296.25|38296.25|38296.25|38296.25|38296.25|38296.25|38296.25|0
1606316640000|2020-11-25 15:04:00|38288.97|38288.97|38267.15|38267.15|38288.97|38288.97|38267.15|38267.15|0
1606316650000|2020-11-25 15:04:10|38259.88|38259.88|38267.15|38267.15|38267.15|38267.15|38259.88|38259.88|0
1606316660000|2020-11-25 15:04:20|38267.56|38267.56|38267.56|38267.56|38267.56|38267.56|38253.01|38253.01|0
1606316670000|2020-11-25 15:04:30|38260.28|38260.28|38253.01|38253.01|38260.28|38260.28|38253.01|38253.01|0
1606316690000|2020-11-25 15:04:50|38245.73|38245.73|38245.73|38245.73|38245.73|38245.73|38245.73|38245.73|0
1606316700000|2020-11-25 15:05:00|38244.39|38244.39|38251.67|38251.67|38251.67|38251.67|38244.39|38244.39|0
1606316710000|2020-11-25 15:05:10|38258.94|38258.94|38258.94|38258.94|38258.94|38258.94|38258.94|38258.94|0
1606316720000|2020-11-25 15:05:20|38266.22|38266.22|38273.49|38273.49|38273.49|38273.49|38266.22|38266.22|0
1606316730000|2020-11-25 15:05:30|38288.04|38288.04|38295.31|38295.31|38295.31|38295.31|38280.76|38280.76|0
1606316740000|2020-11-25 15:05:40|38288.04|38288.04|38289.38|38289.38|38289.38|38289.38|38288.04|38288.04|0
1606316750000|2020-11-25 15:05:50|38282.1|38282.1|38267.56|38267.56|38282.1|38282.1|38267.56|38267.56|0
1606316760000|2020-11-25 15:06:00|38274.83|38274.83|38267.56|38267.56|38274.83|38274.83|38267.56|38267.56|0
1606316770000|2020-11-25 15:06:10|38260.28|38260.28|38258.94|38258.94|38260.28|38260.28|38253.01|38253.01|0
1606316780000|2020-11-25 15:06:20|38251.67|38251.67|38244.39|38244.39|38251.67|38251.67|38244.39|38244.39|0
1606316800000|2020-11-25 15:06:40|38251.67|38251.67|38251.67|38251.67|38251.67|38251.67|38251.67|38251.67|0
1606316810000|2020-11-25 15:06:50|38244.39|38244.39|38244.39|38244.39|38251.67|38251.67|38244.39|38244.39|0
1606316820000|2020-11-25 15:07:00|38237.12|38237.12|38237.12|38237.12|38237.12|38237.12|38237.12|38237.12|0
1606316830000|2020-11-25 15:07:10|38244.39|38244.39|38237.65|38237.65|38245.73|38245.73|38237.65|38237.65|0
1606316850000|2020-11-25 15:07:30|38236.31|38236.31|38236.31|38236.31|38236.31|38236.31|38236.31|38236.31|0
1606316860000|2020-11-25 15:07:40|38243.59|38243.59|38243.59|38243.59|38243.59|38243.59|38243.59|38243.59|0
1606316880000|2020-11-25 15:08:00|38250.86|38250.86|38250.86|38250.86|38258.13|38258.13|38250.86|38250.86|0
1606316890000|2020-11-25 15:08:10|38258.13|38258.13|38242.25|38242.25|38258.13|38258.13|38234.97|38234.97|0
1606316900000|2020-11-25 15:08:20|38244.92|38244.92|38244.92|38244.92|38244.92|38244.92|38244.92|38244.92|0
1606316910000|2020-11-25 15:08:30|38237.65|38237.65|38237.65|38237.65|38237.65|38237.65|38237.65|38237.65|0
1606316920000|2020-11-25 15:08:40|38244.92|38244.92|38244.92|38244.92|38244.92|38244.92|38244.92|38244.92|0
1606316930000|2020-11-25 15:08:50|38252.2|38252.2|38252.2|38252.2|38252.2|38252.2|38252.2|38252.2|0
1606316940000|2020-11-25 15:09:00|38266.75|38266.75|38266.75|38266.75|38266.75|38266.75|38266.75|38266.75|0
1606316950000|2020-11-25 15:09:10|38265.41|38265.41|38259.47|38259.47|38266.75|38266.75|38259.47|38259.47|0
1606316970000|2020-11-25 15:09:30|38252.2|38252.2|38252.2|38252.2|38252.2|38252.2|38252.2|38252.2|0
1606316980000|2020-11-25 15:09:40|38244.92|38244.92|38253.54|38253.54|38253.54|38253.54|38244.92|38244.92|0
1606316990000|2020-11-25 15:09:50|38260.81|38260.81|38260.81|38260.81|38260.81|38260.81|38260.81|38260.81|0
1606317000000|2020-11-25 15:10:00|38268.09|38268.09|38266.75|38266.75|38268.09|38268.09|38266.75|38266.75|0
1606317010000|2020-11-25 15:10:10|38264.72|38264.72|38250.18|38250.18|38264.72|38264.72|38250.18|38250.18|0
1606317020000|2020-11-25 15:10:20|38257.45|38257.45|38267.4|38267.4|38267.4|38267.4|38257.45|38257.45|0
1606317050000|2020-11-25 15:10:50|38260.13|38260.13|38252.85|38252.85|38260.13|38260.13|38252.85|38252.85|0
1606317060000|2020-11-25 15:11:00|38260.13|38260.13|38267.4|38267.4|38267.4|38267.4|38260.13|38260.13|0
1606317080000|2020-11-25 15:11:20|38260.13|38260.13|38252.85|38252.85|38260.13|38260.13|38252.85|38252.85|0
1606317110000|2020-11-25 15:11:50|38260.13|38260.13|38260.13|38260.13|38260.13|38260.13|38260.13|38260.13|0
1606317130000|2020-11-25 15:12:10|38261.47|38261.47|38261.47|38261.47|38261.47|38261.47|38261.47|38261.47|0
1606317140000|2020-11-25 15:12:20|38268.74|38268.74|38268.74|38268.74|38268.74|38268.74|38268.74|38268.74|0
1606317150000|2020-11-25 15:12:30|38261.47|38261.47|38262.81|38262.81|38262.81|38262.81|38254.19|38254.19|0
1606317170000|2020-11-25 15:12:50|38255.53|38255.53|38254.19|38254.19|38255.53|38255.53|38254.19|38254.19|0
1606317180000|2020-11-25 15:13:00|38252.85|38252.85|38252.85|38252.85|38252.85|38252.85|38252.85|38252.85|0
1606317200000|2020-11-25 15:13:20|38254.19|38254.19|38254.19|38254.19|38254.19|38254.19|38254.19|38254.19|0
1606317210000|2020-11-25 15:13:30|38261.47|38261.47|38261.47|38261.47|38261.47|38261.47|38261.47|38261.47|0
1606317220000|2020-11-25 15:13:40|38260.13|38260.13|38260.13|38260.13|38260.13|38260.13|38260.13|38260.13|0
1606317230000|2020-11-25 15:13:50|38267.4|38267.4|38267.4|38267.4|38267.4|38267.4|38267.4|38267.4|0
1606317250000|2020-11-25 15:14:10|38266.06|38266.06|38274.68|38274.68|38274.68|38274.68|38266.06|38266.06|0
1606317270000|2020-11-25 15:14:30|38267.4|38267.4|38267.4|38267.4|38267.4|38267.4|38267.4|38267.4|0
1606317280000|2020-11-25 15:14:40|38274.68|38274.68|38267.4|38267.4|38274.68|38274.68|38267.4|38267.4|0
1606317300000|2020-11-25 15:15:00|38274.68|38274.68|38281.95|38281.95|38281.95|38281.95|38274.68|38274.68|0
1606317310000|2020-11-25 15:15:10|38289.22|38289.22|38281.95|38281.95|38289.22|38289.22|38281.95|38281.95|0
1606317320000|2020-11-25 15:15:20|38289.22|38289.22|38281.95|38281.95|38289.22|38289.22|38281.95|38281.95|0
1606317330000|2020-11-25 15:15:30|38274.68|38274.68|38267.4|38267.4|38274.68|38274.68|38267.4|38267.4|0
1606317340000|2020-11-25 15:15:40|38268.74|38268.74|38270.08|38270.08|38270.08|38270.08|38268.74|38268.74|0
1606317360000|2020-11-25 15:16:00|38271.42|38271.42|38271.42|38271.42|38271.42|38271.42|38271.42|38271.42|0
1606317370000|2020-11-25 15:16:10|38278.69|38278.69|38285.97|38285.97|38285.97|38285.97|38278.69|38278.69|0
1606317380000|2020-11-25 15:16:20|38278.69|38278.69|38278.69|38278.69|38278.69|38278.69|38278.69|38278.69|0
1606317400000|2020-11-25 15:16:40|38285.97|38285.97|38285.97|38285.97|38285.97|38285.97|38285.97|38285.97|0
1606317410000|2020-11-25 15:16:50|38293.24|38293.24|38293.24|38293.24|38293.24|38293.24|38293.24|38293.24|0
1606317420000|2020-11-25 15:17:00|38300.51|38300.51|38307.79|38307.79|38307.79|38307.79|38300.51|38300.51|0
1606317440000|2020-11-25 15:17:20|38315.06|38315.06|38315.06|38315.06|38315.06|38315.06|38315.06|38315.06|0
1606317460000|2020-11-25 15:17:40|38322.33|38322.33|38322.33|38322.33|38322.33|38322.33|38322.33|38322.33|0
1606317480000|2020-11-25 15:18:00|38329.61|38329.61|38336.88|38336.88|38336.88|38336.88|38329.61|38329.61|0
1606317490000|2020-11-25 15:18:10|38329.61|38329.61|38339.56|38339.56|38339.56|38339.56|38329.61|38329.61|0
1606317500000|2020-11-25 15:18:20|38332.29|38332.29|38332.29|38332.29|38332.29|38332.29|38332.29|38332.29|0
1606317510000|2020-11-25 15:18:30|38333.62|38333.62|38340.9|38340.9|38340.9|38340.9|38333.62|38333.62|0
1606317520000|2020-11-25 15:18:40|38348.17|38348.17|38348.17|38348.17|38348.17|38348.17|38348.17|38348.17|0
1606317530000|2020-11-25 15:18:50|38350.85|38350.85|38350.85|38350.85|38358.12|38358.12|38350.85|38350.85|0
1606317540000|2020-11-25 15:19:00|38352.19|38352.19|38360.8|38360.8|38360.8|38360.8|38352.19|38352.19|0
1606317550000|2020-11-25 15:19:10|38359.46|38359.46|38366.74|38366.74|38366.74|38366.74|38359.46|38359.46|0
1606317560000|2020-11-25 15:19:20|38365.93|38365.93|38365.93|38365.93|38365.93|38365.93|38365.93|38365.93|0
1606317590000|2020-11-25 15:19:50|38373.2|38373.2|38373.2|38373.2|38373.2|38373.2|38373.2|38373.2|0
1606317600000|2020-11-25 15:20:00|38380.48|38380.48|38389.09|38389.09|38389.09|38389.09|38380.48|38380.48|0
1606317610000|2020-11-25 15:20:10|38390.43|38390.43|38383.15|38383.15|38390.43|38390.43|38383.15|38383.15|0
1606317640000|2020-11-25 15:20:40|38384.49|38384.49|38384.49|38384.49|38384.49|38384.49|38384.49|38384.49|0
1606317650000|2020-11-25 15:20:50|38391.76|38391.76|38391.76|38391.76|38391.76|38391.76|38391.76|38391.76|0
1606317670000|2020-11-25 15:21:10|38390.43|38390.43|38390.43|38390.43|38390.43|38390.43|38390.43|38390.43|0
1606317700000|2020-11-25 15:21:40|38395.78|38395.78|38391.18|38391.18|38397.12|38397.12|38389.85|38389.85|0
1606317720000|2020-11-25 15:22:00|38398.46|38398.46|38391.18|38391.18|38398.46|38398.46|38391.18|38391.18|0
1606317730000|2020-11-25 15:22:10|38391.81|38391.81|38391.81|38391.81|38391.81|38391.81|38391.81|38391.81|0
1606317740000|2020-11-25 15:22:20|38392.22|38392.22|38393.56|38393.56|38393.56|38393.56|38392.22|38392.22|0
1606317750000|2020-11-25 15:22:30|38400.83|38400.83|38393.56|38393.56|38400.83|38400.83|38393.56|38393.56|0
1606317770000|2020-11-25 15:22:50|38386.28|38386.28|38386.28|38386.28|38386.28|38386.28|38386.28|38386.28|0
1606317790000|2020-11-25 15:23:10|38379.01|38379.01|38379.01|38379.01|38379.01|38379.01|38371.73|38371.73|0
1606317800000|2020-11-25 15:23:20|38386.28|38386.28|38393.56|38393.56|38393.56|38393.56|38386.28|38386.28|0
1606317830000|2020-11-25 15:23:50|38392.22|38392.22|38392.22|38392.22|38392.22|38392.22|38392.22|38392.22|0
1606317840000|2020-11-25 15:24:00|38399.49|38399.49|38399.49|38399.49|38399.49|38399.49|38399.49|38399.49|0
1606317850000|2020-11-25 15:24:10|38402.17|38402.17|38403.51|38403.51|38403.51|38403.51|38402.17|38402.17|0
1606317860000|2020-11-25 15:24:20|38396.23|38396.23|38396.23|38396.23|38396.23|38396.23|38396.23|38396.23|0
1606317870000|2020-11-25 15:24:30|38388.96|38388.96|38381.68|38381.68|38388.96|38388.96|38381.68|38381.68|0
1606317880000|2020-11-25 15:24:40|38383.02|38383.02|38383.02|38383.02|38383.02|38383.02|38383.02|38383.02|0
1606317890000|2020-11-25 15:24:50|38375.75|38375.75|38375.75|38375.75|38375.75|38375.75|38375.75|38375.75|0
1606317900000|2020-11-25 15:25:00|38374.41|38374.41|38374.41|38374.41|38375.75|38375.75|38374.41|38374.41|0
1606317910000|2020-11-25 15:25:10|38367.14|38367.14|38367.14|38367.14|38367.14|38367.14|38367.14|38367.14|0
1606317940000|2020-11-25 15:25:40|38359.86|38359.86|38359.86|38359.86|38359.86|38359.86|38359.86|38359.86|0
1606317950000|2020-11-25 15:25:50|38352.59|38352.59|38345.32|38345.32|38352.59|38352.59|38345.32|38345.32|0
1606317970000|2020-11-25 15:26:10|38343.98|38343.98|38343.98|38343.98|38343.98|38343.98|38343.98|38343.98|0
1606317980000|2020-11-25 15:26:20|38342.64|38342.64|38349.91|38349.91|38349.91|38349.91|38342.64|38342.64|0
1606317990000|2020-11-25 15:26:30|38364.46|38364.46|38365.8|38365.8|38373.07|38373.07|38364.46|38364.46|0
1606318000000|2020-11-25 15:26:40|38358.52|38358.52|38358.52|38358.52|38358.52|38358.52|38358.52|38358.52|0
1606318010000|2020-11-25 15:26:50|38354.51|38354.51|38347.23|38347.23|38354.51|38354.51|38347.23|38347.23|0
1606318020000|2020-11-25 15:27:00|38348.57|38348.57|38355.85|38355.85|38355.85|38355.85|38348.57|38348.57|0
1606318040000|2020-11-25 15:27:20|38355.22|38355.22|38350.62|38350.62|38355.22|38355.22|38347.95|38347.95|0
1606318050000|2020-11-25 15:27:30|38343.35|38343.35|38350.62|38350.62|38350.62|38350.62|38343.35|38343.35|0
1606318060000|2020-11-25 15:27:40|38343.35|38343.35|38343.35|38343.35|38343.35|38343.35|38343.35|38343.35|0
1606318080000|2020-11-25 15:28:00|38350.62|38350.62|38350.62|38350.62|38350.62|38350.62|38350.62|38350.62|0
1606318100000|2020-11-25 15:28:20|38349.28|38349.28|38347.95|38347.95|38349.28|38349.28|38347.95|38347.95|0
1606318110000|2020-11-25 15:28:30|38340.67|38340.67|38340.67|38340.67|38340.67|38340.67|38340.67|38340.67|0
1606318120000|2020-11-25 15:28:40|38347.95|38347.95|38340.67|38340.67|38347.95|38347.95|38340.67|38340.67|0
1606318130000|2020-11-25 15:28:50|38333.4|38333.4|38336.66|38336.66|38337.99|38337.99|38330.72|38330.72|0
1606318140000|2020-11-25 15:29:00|38343.93|38343.93|38343.93|38343.93|38343.93|38343.93|38343.93|38343.93|0
1606318150000|2020-11-25 15:29:10|38336.66|38336.66|38336.66|38336.66|38336.66|38336.66|38336.66|38336.66|0
1606318170000|2020-11-25 15:29:30|38329.38|38329.38|38329.38|38329.38|38329.38|38329.38|38329.38|38329.38|0
1606318180000|2020-11-25 15:29:40|38336.66|38336.66|38336.66|38336.66|38336.66|38336.66|38336.66|38336.66|0
1606318190000|2020-11-25 15:29:50|38337.28|38337.28|38344.56|38344.56|38344.56|38344.56|38337.28|38337.28|0
1606318200000|2020-11-25 15:30:00|38343.22|38343.22|38341.88|38341.88|38343.22|38343.22|38341.88|38341.88|0
1606318210000|2020-11-25 15:30:10|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|38340.54|0
1606318220000|2020-11-25 15:30:20|38347.82|38347.82|38340.54|38340.54|38347.82|38347.82|38340.54|38340.54|0
1606318230000|2020-11-25 15:30:30|38339.2|38339.2|38339.2|38339.2|38339.2|38339.2|38339.2|38339.2|0
1606318240000|2020-11-25 15:30:40|38337.86|38337.86|38337.86|38337.86|38337.86|38337.86|38337.86|38337.86|0
1606318250000|2020-11-25 15:30:50|38335.19|38335.19|38342.46|38342.46|38342.46|38342.46|38335.19|38335.19|0
1606318260000|2020-11-25 15:31:00|38345.14|38345.14|38345.14|38345.14|38345.14|38345.14|38345.14|38345.14|0
1606318270000|2020-11-25 15:31:10|38352.41|38352.41|38359.69|38359.69|38359.69|38359.69|38352.41|38352.41|0
1606318280000|2020-11-25 15:31:20|38366.96|38366.96|38374.23|38374.23|38374.23|38374.23|38366.96|38366.96|0
1606318290000|2020-11-25 15:31:30|38381.51|38381.51|38385.52|38385.52|38385.52|38385.52|38381.51|38381.51|0
1606318300000|2020-11-25 15:31:40|38392.8|38392.8|38385.52|38385.52|38392.8|38392.8|38385.52|38385.52|0
1606318320000|2020-11-25 15:32:00|38386.86|38386.86|38401.41|38401.41|38401.41|38401.41|38386.86|38386.86|0
1606318330000|2020-11-25 15:32:10|38402.75|38402.75|38410.02|38410.02|38410.02|38410.02|38402.75|38402.75|0
1606318360000|2020-11-25 15:32:40|38417.3|38417.3|38424.57|38424.57|38424.57|38424.57|38417.3|38417.3|0
1606318370000|2020-11-25 15:32:50|38431.84|38431.84|38431.84|38431.84|38431.84|38431.84|38431.84|38431.84|0
1606318390000|2020-11-25 15:33:10|38429.17|38429.17|38441.04|38441.04|38441.04|38441.04|38429.17|38429.17|0
1606318400000|2020-11-25 15:33:20|38439.7|38439.7|38442.38|38442.38|38442.38|38442.38|38439.7|38439.7|0
1606318410000|2020-11-25 15:33:30|38443.71|38443.71|38443.71|38443.71|38443.71|38443.71|38443.71|38443.71|0
1606318420000|2020-11-25 15:33:40|38445.05|38445.05|38445.05|38445.05|38445.05|38445.05|38445.05|38445.05|0
1606318430000|2020-11-25 15:33:50|38452.33|38452.33|38452.33|38452.33|38452.33|38452.33|38452.33|38452.33|0
1606318440000|2020-11-25 15:34:00|38453.67|38453.67|38453.67|38453.67|38460.94|38460.94|38453.67|38453.67|0
1606318450000|2020-11-25 15:34:10|38460.94|38460.94|38460.94|38460.94|38460.94|38460.94|38460.94|38460.94|0
1606318490000|2020-11-25 15:34:50|38468.21|38468.21|38468.21|38468.21|38468.21|38468.21|38468.21|38468.21|0
1606318500000|2020-11-25 15:35:00|38460.94|38460.94|38449.07|38449.07|38460.94|38460.94|38446.39|38446.39|0
1606318510000|2020-11-25 15:35:10|38450.41|38450.41|38434.52|38434.52|38450.41|38450.41|38434.52|38434.52|0
1606318520000|2020-11-25 15:35:20|38412.7|38412.7|38405.43|38405.43|38419.97|38419.97|38405.43|38405.43|0
1606318530000|2020-11-25 15:35:30|38398.15|38398.15|38398.15|38398.15|38398.15|38398.15|38390.88|38390.88|0
1606318540000|2020-11-25 15:35:40|38383.6|38383.6|38376.33|38376.33|38383.6|38383.6|38376.33|38376.33|0
1606318560000|2020-11-25 15:36:00|38361.78|38361.78|38354.51|38354.51|38361.78|38361.78|38347.23|38347.23|0
1606318570000|2020-11-25 15:36:10|38339.96|38339.96|38335.94|38335.94|38339.96|38339.96|38335.94|38335.94|0
1606318590000|2020-11-25 15:36:30|38328.67|38328.67|38328.67|38328.67|38328.67|38328.67|38328.67|38328.67|0
1606318600000|2020-11-25 15:36:40|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|38335.94|0
1606318610000|2020-11-25 15:36:50|38334.61|38334.61|38334.61|38334.61|38334.61|38334.61|38333.27|38333.27|0
1606318620000|2020-11-25 15:37:00|38327.33|38327.33|38327.33|38327.33|38327.33|38327.33|38327.33|38327.33|0
1606318640000|2020-11-25 15:37:20|38320.06|38320.06|38312.78|38312.78|38320.06|38320.06|38312.78|38312.78|0
1606318650000|2020-11-25 15:37:30|38312.38|38312.38|38312.38|38312.38|38312.38|38312.38|38312.38|38312.38|0
1606318660000|2020-11-25 15:37:40|38305.11|38305.11|38313.09|38313.09|38313.72|38313.72|38305.11|38305.11|0
1606318670000|2020-11-25 15:37:50|38320.36|38320.36|38320.36|38320.36|38320.36|38320.36|38320.36|38320.36|0
1606318690000|2020-11-25 15:38:10|38313.09|38313.09|38320.36|38320.36|38320.36|38320.36|38313.09|38313.09|0
1606318700000|2020-11-25 15:38:20|38320.77|38320.77|38320.77|38320.77|38320.77|38320.77|38320.77|38320.77|0
1606318710000|2020-11-25 15:38:30|38313.5|38313.5|38303.54|38303.54|38313.5|38313.5|38303.54|38303.54|0
1606318720000|2020-11-25 15:38:40|38296.27|38296.27|38296.27|38296.27|38296.27|38296.27|38289|38289|0
1606318730000|2020-11-25 15:38:50|38289|38289|38289|38289|38289|38289|38289|38289|0
1606318740000|2020-11-25 15:39:00|38296.27|38296.27|38286.32|38286.32|38296.27|38296.27|38286.32|38286.32|0
1606318750000|2020-11-25 15:39:10|38279.05|38279.05|38294.4|38294.4|38294.4|38294.4|38279.05|38279.05|0
1606318760000|2020-11-25 15:39:20|38308.95|38308.95|38308.95|38308.95|38316.22|38316.22|38308.95|38308.95|0
1606318770000|2020-11-25 15:39:30|38316.22|38316.22|38316.63|38316.63|38316.63|38316.63|38316.22|38316.22|0
1606318780000|2020-11-25 15:39:40|38317.97|38317.97|38317.97|38317.97|38317.97|38317.97|38317.97|38317.97|0
1606318790000|2020-11-25 15:39:50|38319.18|38319.18|38326.45|38326.45|38326.45|38326.45|38319.18|38319.18|0
1606318800000|2020-11-25 15:40:00|38326.86|38326.86|38326.86|38326.86|38326.86|38326.86|38326.86|38326.86|0
1606318810000|2020-11-25 15:40:10|38341.41|38341.41|38324.18|38324.18|38341.41|38341.41|38324.18|38324.18|0
1606318830000|2020-11-25 15:40:30|38309.63|38309.63|38309.63|38309.63|38316.91|38316.91|38309.63|38309.63|0
1606318840000|2020-11-25 15:40:40|38302.36|38302.36|38300.62|38300.62|38302.36|38302.36|38300.62|38300.62|0
1606318850000|2020-11-25 15:40:50|38293.34|38293.34|38299.28|38299.28|38300.62|38300.62|38293.34|38293.34|0
1606318860000|2020-11-25 15:41:00|38292|38292|38299.28|38299.28|38299.28|38299.28|38292|38292|0
1606318870000|2020-11-25 15:41:10|38292|38292|38292|38292|38292|38292|38292|38292|0
1606318880000|2020-11-25 15:41:20|38287.99|38287.99|38287.99|38287.99|38287.99|38287.99|38287.99|38287.99|0
1606318890000|2020-11-25 15:41:30|38285.31|38285.31|38285.31|38285.31|38285.31|38285.31|38285.31|38285.31|0
1606318900000|2020-11-25 15:41:40|38283.97|38283.97|38313.07|38313.07|38313.07|38313.07|38283.97|38283.97|0
1606318910000|2020-11-25 15:41:50|38311.73|38311.73|38320.34|38320.34|38320.34|38320.34|38311.73|38311.73|0
1606318920000|2020-11-25 15:42:00|38321.68|38321.68|38314.41|38314.41|38321.68|38321.68|38314.41|38314.41|0
1606318930000|2020-11-25 15:42:10|38315.74|38315.74|38308.47|38308.47|38315.74|38315.74|38308.47|38308.47|0
1606318940000|2020-11-25 15:42:20|38309.68|38309.68|38309.68|38309.68|38309.68|38309.68|38309.28|38309.28|0
1606318950000|2020-11-25 15:42:30|38312.36|38312.36|38334.18|38334.18|38334.18|38334.18|38312.36|38312.36|0
1606318960000|2020-11-25 15:42:40|38319.63|38319.63|38319.63|38319.63|38319.63|38319.63|38319.63|38319.63|0
1606318970000|2020-11-25 15:42:50|38326.91|38326.91|38326.91|38326.91|38326.91|38326.91|38326.91|38326.91|0
1606318980000|2020-11-25 15:43:00|38334.18|38334.18|38334.18|38334.18|38334.18|38334.18|38334.18|38334.18|0
1606318990000|2020-11-25 15:43:10|38326.91|38326.91|38341.05|38341.05|38341.46|38341.46|38326.91|38326.91|0
1606319000000|2020-11-25 15:43:20|38340.24|38340.24|38337.57|38337.57|38340.24|38340.24|38337.57|38337.57|0
1606319010000|2020-11-25 15:43:30|38330.29|38330.29|38330.29|38330.29|38330.29|38330.29|38330.29|38330.29|0
1606319020000|2020-11-25 15:43:40|38327.87|38327.87|38327.87|38327.87|38327.87|38327.87|38327.87|38327.87|0
1606319030000|2020-11-25 15:43:50|38326.53|38326.53|38311.98|38311.98|38326.53|38326.53|38311.98|38311.98|0
1606319040000|2020-11-25 15:44:00|38304.71|38304.71|38304.71|38304.71|38304.71|38304.71|38304.71|38304.71|0
1606319050000|2020-11-25 15:44:10|38297.43|38297.43|38297.43|38297.43|38297.43|38297.43|38297.43|38297.43|0
1606319060000|2020-11-25 15:44:20|38290.16|38290.16|38290.16|38290.16|38290.16|38290.16|38290.16|38290.16|0
1606319080000|2020-11-25 15:44:40|38282.88|38282.88|38275.61|38275.61|38282.88|38282.88|38275.61|38275.61|0
1606319090000|2020-11-25 15:44:50|38268.34|38268.34|38268.34|38268.34|38268.34|38268.34|38268.34|38268.34|0
1606319100000|2020-11-25 15:45:00|38275.61|38275.61|38275.61|38275.61|38275.61|38275.61|38275.61|38275.61|0
1606319110000|2020-11-25 15:45:10|38276.95|38276.95|38275.61|38275.61|38276.95|38276.95|38275.61|38275.61|0
1606319120000|2020-11-25 15:45:20|38268.34|38268.34|38253.79|38253.79|38268.34|38268.34|38253.79|38253.79|0
1606319130000|2020-11-25 15:45:30|38261.06|38261.06|38268.34|38268.34|38268.34|38268.34|38261.06|38261.06|0
1606319140000|2020-11-25 15:45:40|38275.61|38275.61|38276.95|38276.95|38276.95|38276.95|38275.61|38275.61|0
1606319150000|2020-11-25 15:45:50|38269.67|38269.67|38269.67|38269.67|38269.67|38269.67|38269.67|38269.67|0
1606319160000|2020-11-25 15:46:00|38271.01|38271.01|38272.35|38272.35|38272.35|38272.35|38271.01|38271.01|0
1606319170000|2020-11-25 15:46:10|38273.69|38273.69|38275.03|38275.03|38275.03|38275.03|38273.69|38273.69|0
1606319190000|2020-11-25 15:46:30|38276.37|38276.37|38269.09|38269.09|38276.37|38276.37|38269.09|38269.09|0
1606319200000|2020-11-25 15:46:40|38267.76|38267.76|38267.76|38267.76|38267.76|38267.76|38267.76|38267.76|0
1606319210000|2020-11-25 15:46:50|38260.48|38260.48|38260.48|38260.48|38260.48|38260.48|38260.48|38260.48|0
1606319220000|2020-11-25 15:47:00|38253.21|38253.21|38260.48|38260.48|38260.48|38260.48|38253.21|38253.21|0
1606319240000|2020-11-25 15:47:20|38267.76|38267.76|38269.09|38269.09|38269.09|38269.09|38267.76|38267.76|0
1606319250000|2020-11-25 15:47:30|38276.37|38276.37|38276.37|38276.37|38276.37|38276.37|38276.37|38276.37|0
1606319270000|2020-11-25 15:47:50|38277.71|38277.71|38248.61|38248.61|38277.71|38277.71|38248.61|38248.61|0
1606319280000|2020-11-25 15:48:00|38249.95|38249.95|38249.95|38249.95|38249.95|38249.95|38249.95|38249.95|0
1606319290000|2020-11-25 15:48:10|38257.22|38257.22|38257.22|38257.22|38257.22|38257.22|38257.22|38257.22|0
1606319310000|2020-11-25 15:48:30|38249.95|38249.95|38249.95|38249.95|38249.95|38249.95|38249.95|38249.95|0
1606319320000|2020-11-25 15:48:40|38242.68|38242.68|38242.68|38242.68|38242.68|38242.68|38242.68|38242.68|0
1606319330000|2020-11-25 15:48:50|38235.4|38235.4|38242.68|38242.68|38242.68|38242.68|38235.4|38235.4|0
1606319340000|2020-11-25 15:49:00|38235.4|38235.4|38234.06|38234.06|38235.4|38235.4|38234.06|38234.06|0
1606319350000|2020-11-25 15:49:10|38232.72|38232.72|38234.06|38234.06|38234.06|38234.06|38232.72|38232.72|0
1606319360000|2020-11-25 15:49:20|38241.34|38241.34|38241.34|38241.34|38241.34|38241.34|38241.34|38241.34|0
1606319380000|2020-11-25 15:49:40|38242.68|38242.68|38244.01|38244.01|38244.01|38244.01|38242.68|38242.68|0
1606319390000|2020-11-25 15:49:50|38245.35|38245.35|38223.53|38223.53|38245.35|38245.35|38223.53|38223.53|0
1606319400000|2020-11-25 15:50:00|38230.81|38230.81|38230.81|38230.81|38230.81|38230.81|38230.81|38230.81|0
1606319410000|2020-11-25 15:50:10|38238.08|38238.08|38238.08|38238.08|38238.08|38238.08|38238.08|38238.08|0
1606319420000|2020-11-25 15:50:20|38245.35|38245.35|38245.35|38245.35|38245.35|38245.35|38245.35|38245.35|0
1606319430000|2020-11-25 15:50:30|38238.08|38238.08|38230.81|38230.81|38238.08|38238.08|38230.81|38230.81|0
1606319450000|2020-11-25 15:50:50|38223.53|38223.53|38230.81|38230.81|38230.81|38230.81|38223.53|38223.53|0
1606319460000|2020-11-25 15:51:00|38223.53|38223.53|38216.26|38216.26|38223.53|38223.53|38216.26|38216.26|0
1606319470000|2020-11-25 15:51:10|38223.53|38223.53|38201.71|38201.71|38223.53|38223.53|38201.71|38201.71|0
1606319480000|2020-11-25 15:51:20|38208.98|38208.98|38208.98|38208.98|38208.98|38208.98|38208.98|38208.98|0
1606319490000|2020-11-25 15:51:30|38216.26|38216.26|38208.98|38208.98|38216.26|38216.26|38208.98|38208.98|0
1606319500000|2020-11-25 15:51:40|38201.71|38201.71|38207.37|38207.37|38208.98|38208.98|38201.71|38201.71|0
1606319520000|2020-11-25 15:52:00|38214.64|38214.64|38214.64|38214.64|38214.64|38214.64|38214.64|38214.64|0
1606319530000|2020-11-25 15:52:10|38221.91|38221.91|38229.19|38229.19|38229.19|38229.19|38221.91|38221.91|0
1606319540000|2020-11-25 15:52:20|38230.53|38230.53|38230.53|38230.53|38231.87|38231.87|38230.53|38230.53|0
1606319550000|2020-11-25 15:52:30|38237.8|38237.8|38237.8|38237.8|38237.8|38237.8|38237.8|38237.8|0
1606319570000|2020-11-25 15:52:50|38245.07|38245.07|38245.07|38245.07|38245.07|38245.07|38245.07|38245.07|0
1606319580000|2020-11-25 15:53:00|38247.75|38247.75|38247.75|38247.75|38247.75|38247.75|38247.75|38247.75|0
1606319590000|2020-11-25 15:53:10|38245.07|38245.07|38252.35|38252.35|38252.35|38252.35|38237.8|38237.8|0
1606319600000|2020-11-25 15:53:20|38259.62|38259.62|38259.62|38259.62|38259.62|38259.62|38259.62|38259.62|0
1606319620000|2020-11-25 15:53:40|38260.96|38260.96|38269.04|38269.04|38269.04|38269.04|38260.96|38260.96|0
1606319630000|2020-11-25 15:53:50|38267.7|38267.7|38267.7|38267.7|38267.7|38267.7|38267.7|38267.7|0
1606319640000|2020-11-25 15:54:00|38260.43|38260.43|38260.43|38260.43|38260.43|38260.43|38260.43|38260.43|0
1606319650000|2020-11-25 15:54:10|38263.11|38263.11|38264.45|38264.45|38265.79|38265.79|38263.11|38263.11|0
1606319660000|2020-11-25 15:54:20|38257.17|38257.17|38257.17|38257.17|38257.17|38257.17|38257.17|38257.17|0
1606319670000|2020-11-25 15:54:30|38249.9|38249.9|38249.9|38249.9|38249.9|38249.9|38249.9|38249.9|0
1606319680000|2020-11-25 15:54:40|38250.71|38250.71|38250.71|38250.71|38250.71|38250.71|38250.71|38250.71|0
1606319690000|2020-11-25 15:54:50|38257.98|38257.98|38257.98|38257.98|38257.98|38257.98|38257.98|38257.98|0
1606319700000|2020-11-25 15:55:00|38265.26|38265.26|38277.21|38277.21|38277.21|38277.21|38263.29|38263.29|0
1606319710000|2020-11-25 15:55:10|38275.87|38275.87|38273.19|38273.19|38275.87|38275.87|38273.19|38273.19|0
1606319720000|2020-11-25 15:55:20|38265.92|38265.92|38258.64|38258.64|38265.92|38265.92|38258.64|38258.64|0
1606319730000|2020-11-25 15:55:30|38259.98|38259.98|38259.98|38259.98|38259.98|38259.98|38259.98|38259.98|0
1606319740000|2020-11-25 15:55:40|38267.26|38267.26|38267.26|38267.26|38267.26|38267.26|38267.26|38267.26|0
1606319750000|2020-11-25 15:55:50|38259.98|38259.98|38259.98|38259.98|38259.98|38259.98|38259.98|38259.98|0
1606319760000|2020-11-25 15:56:00|38261.32|38261.32|38262.66|38262.66|38262.66|38262.66|38261.32|38261.32|0
1606319780000|2020-11-25 15:56:20|38255.39|38255.39|38255.39|38255.39|38255.39|38255.39|38255.39|38255.39|0
1606319790000|2020-11-25 15:56:30|38256.2|38256.2|38256.2|38256.2|38256.2|38256.2|38256.2|38256.2|0
1606319800000|2020-11-25 15:56:40|38254.86|38254.86|38269.4|38269.4|38269.4|38269.4|38254.86|38254.86|0
1606319810000|2020-11-25 15:56:50|38262.13|38262.13|38262.13|38262.13|38262.13|38262.13|38262.13|38262.13|0
1606319820000|2020-11-25 15:57:00|38262.53|38262.53|38253.92|38253.92|38262.53|38262.53|38253.92|38253.92|0
1606319840000|2020-11-25 15:57:20|38257.16|38257.16|38249.88|38249.88|38257.16|38257.16|38248.54|38248.54|0
1606319850000|2020-11-25 15:57:30|38248.54|38248.54|38255.82|38255.82|38255.82|38255.82|38248.54|38248.54|0
1606319860000|2020-11-25 15:57:40|38263.09|38263.09|38263.09|38263.09|38263.09|38263.09|38263.09|38263.09|0
1606319870000|2020-11-25 15:57:50|38265.77|38265.77|38265.77|38265.77|38265.77|38265.77|38265.77|38265.77|0
1606319880000|2020-11-25 15:58:00|38264.43|38264.43|38264.43|38264.43|38264.43|38264.43|38264.43|38264.43|0
1606319900000|2020-11-25 15:58:20|38263.09|38263.09|38263.72|38263.72|38263.72|38263.72|38263.09|38263.09|0
1606319910000|2020-11-25 15:58:30|38270.99|38270.99|38286.88|38286.88|38286.88|38286.88|38270.99|38270.99|0
1606319920000|2020-11-25 15:58:40|38294.15|38294.15|38301.02|38301.02|38301.43|38301.43|38294.15|38294.15|0
1606319930000|2020-11-25 15:58:50|38293.75|38293.75|38293.75|38293.75|38293.75|38293.75|38293.75|38293.75|0
1606319940000|2020-11-25 15:59:00|38301.02|38301.02|38301.02|38301.02|38301.02|38301.02|38301.02|38301.02|0
1606319950000|2020-11-25 15:59:10|38308.3|38308.3|38315.57|38315.57|38315.57|38315.57|38308.3|38308.3|0
1606319960000|2020-11-25 15:59:20|38330.12|38330.12|38330.12|38330.12|38330.12|38330.12|38330.12|38330.12|0
1606319970000|2020-11-25 15:59:30|38322.85|38322.85|38321.51|38321.51|38322.85|38322.85|38320.17|38320.17|0
1606319980000|2020-11-25 15:59:40|38318.83|38318.83|38318.83|38318.83|38318.83|38318.83|38318.83|38318.83|0
1606319990000|2020-11-25 15:59:50|38317.21|38317.21|38331.76|38331.76|38331.76|38331.76|38317.21|38317.21|0
1606320000000|2020-11-25 16:00:00|38330.42|38330.42|38324.49|38324.49|38331.76|38331.76|38323.15|38323.15|0
1606320020000|2020-11-25 16:00:20|38323.15|38323.15|38323.15|38323.15|38323.15|38323.15|38323.15|38323.15|0
1606320030000|2020-11-25 16:00:30|38324.49|38324.49|38324.49|38324.49|38324.49|38324.49|38324.49|38324.49|0
1606320040000|2020-11-25 16:00:40|38317.21|38317.21|38317.21|38317.21|38317.21|38317.21|38317.21|38317.21|0
1606320050000|2020-11-25 16:00:50|38309.94|38309.94|38294.05|38294.05|38309.94|38309.94|38294.05|38294.05|0
1606320060000|2020-11-25 16:01:00|38291.38|38291.38|38291.38|38291.38|38291.38|38291.38|38291.38|38291.38|0
1606320070000|2020-11-25 16:01:10|38298.65|38298.65|38305.92|38305.92|38305.92|38305.92|38298.65|38298.65|0
1606320080000|2020-11-25 16:01:20|38304.58|38304.58|38311.86|38311.86|38311.86|38311.86|38304.58|38304.58|0
1606320090000|2020-11-25 16:01:30|38304.58|38304.58|38304.58|38304.58|38304.58|38304.58|38297.31|38297.31|0
1606320100000|2020-11-25 16:01:40|38311.86|38311.86|38310.52|38310.52|38311.86|38311.86|38304.58|38304.58|0
1606320110000|2020-11-25 16:01:50|38313.2|38313.2|38319.13|38319.13|38319.13|38319.13|38311.86|38311.86|0
1606320120000|2020-11-25 16:02:00|38320.75|38320.75|38313.48|38313.48|38320.75|38320.75|38313.48|38313.48|0
1606320130000|2020-11-25 16:02:10|38320.75|38320.75|38306.2|38306.2|38320.75|38320.75|38306.2|38306.2|0
1606320150000|2020-11-25 16:02:30|38313.48|38313.48|38313.48|38313.48|38313.48|38313.48|38313.48|38313.48|0
1606320160000|2020-11-25 16:02:40|38306.2|38306.2|38306.2|38306.2|38313.48|38313.48|38306.2|38306.2|0
1606320180000|2020-11-25 16:03:00|38313.48|38313.48|38307.54|38307.54|38313.48|38313.48|38306.2|38306.2|0
1606320190000|2020-11-25 16:03:10|38300.27|38300.27|38307.54|38307.54|38307.54|38307.54|38300.27|38300.27|0
1606320210000|2020-11-25 16:03:30|38314.81|38314.81|38316.15|38316.15|38316.15|38316.15|38314.81|38314.81|0
1606320220000|2020-11-25 16:03:40|38323.43|38323.43|38323.43|38323.43|38323.43|38323.43|38323.43|38323.43|0
1606320230000|2020-11-25 16:03:50|38330.7|38330.7|38330.7|38330.7|38330.7|38330.7|38330.7|38330.7|0
1606320260000|2020-11-25 16:04:20|38329.36|38329.36|38330.7|38330.7|38330.7|38330.7|38329.36|38329.36|0
1606320270000|2020-11-25 16:04:30|38337.97|38337.97|38336.36|38336.36|38337.97|38337.97|38336.36|38336.36|0
1606320290000|2020-11-25 16:04:50|38343.63|38343.63|38341.2|38341.2|38343.63|38343.63|38341.2|38341.2|0
1606320300000|2020-11-25 16:05:00|38348.48|38348.48|38355.75|38355.75|38355.75|38355.75|38341.2|38341.2|0
1606320320000|2020-11-25 16:05:20|38356.56|38356.56|38349.29|38349.29|38356.56|38356.56|38349.29|38349.29|0
1606320340000|2020-11-25 16:05:40|38342.01|38342.01|38357.9|38357.9|38357.9|38357.9|38342.01|38342.01|0
1606320350000|2020-11-25 16:05:50|38359.24|38359.24|38353.3|38353.3|38361.92|38361.92|38353.3|38353.3|0
1606320360000|2020-11-25 16:06:00|38354.64|38354.64|38354.64|38354.64|38354.64|38354.64|38347.37|38347.37|0
1606320370000|2020-11-25 16:06:10|38361.92|38361.92|38361.92|38361.92|38369.19|38369.19|38361.92|38361.92|0
1606320380000|2020-11-25 16:06:20|38354.64|38354.64|38369.82|38369.82|38369.82|38369.82|38354.64|38354.64|0
1606320390000|2020-11-25 16:06:30|38362.54|38362.54|38371.84|38371.84|38371.84|38371.84|38362.54|38362.54|0
1606320400000|2020-11-25 16:06:40|38373.18|38373.18|38375.86|38375.86|38375.86|38375.86|38373.18|38373.18|0
1606320410000|2020-11-25 16:06:50|38383.13|38383.13|38383.13|38383.13|38383.13|38383.13|38383.13|38383.13|0
1606320420000|2020-11-25 16:07:00|38390.4|38390.4|38390.4|38390.4|38390.4|38390.4|38390.4|38390.4|0
1606320440000|2020-11-25 16:07:20|38397.68|38397.68|38386.39|38386.39|38397.68|38397.68|38386.39|38386.39|0
1606320450000|2020-11-25 16:07:30|38379.11|38379.11|38377.77|38377.77|38379.11|38379.11|38377.77|38377.77|0
1606320460000|2020-11-25 16:07:40|38370.5|38370.5|38370.5|38370.5|38370.5|38370.5|38370.5|38370.5|0
1606320470000|2020-11-25 16:07:50|38363.23|38363.23|38370.5|38370.5|38370.5|38370.5|38363.23|38363.23|0
1606320480000|2020-11-25 16:08:00|38377.77|38377.77|38378.99|38378.99|38378.99|38378.99|38377.77|38377.77|0
1606320490000|2020-11-25 16:08:10|38371.71|38371.71|38365.07|38365.07|38371.71|38371.71|38364.44|38364.44|0
1606320500000|2020-11-25 16:08:20|38366.28|38366.28|38371.59|38371.59|38373.56|38373.56|38366.28|38366.28|0
1606320550000|2020-11-25 16:09:10|38378.86|38378.86|38378.86|38378.86|38378.86|38378.86|38378.86|38378.86|0
1606320560000|2020-11-25 16:09:20|38371.59|38371.59|38364.31|38364.31|38371.59|38371.59|38364.31|38364.31|0
1606320580000|2020-11-25 16:09:40|38371.59|38371.59|38371.59|38371.59|38371.59|38371.59|38371.59|38371.59|0
1606320600000|2020-11-25 16:10:00|38378.86|38378.86|38378.86|38378.86|38378.86|38378.86|38378.86|38378.86|0
1606320620000|2020-11-25 16:10:20|38386.14|38386.14|38378.86|38378.86|38386.14|38386.14|38378.86|38378.86|0
1606320640000|2020-11-25 16:10:40|38377.52|38377.52|38378.86|38378.86|38378.86|38378.86|38377.52|38377.52|0
1606320660000|2020-11-25 16:11:00|38371.59|38371.59|38364.31|38364.31|38371.59|38371.59|38364.31|38364.31|0
1606320670000|2020-11-25 16:11:10|38357.04|38357.04|38349.77|38349.77|38357.04|38357.04|38349.77|38349.77|0
1606320680000|2020-11-25 16:11:20|38350.17|38350.17|38348.83|38348.83|38351.51|38351.51|38348.83|38348.83|0
1606320710000|2020-11-25 16:11:50|38356.11|38356.11|38356.11|38356.11|38356.11|38356.11|38356.11|38356.11|0
1606320720000|2020-11-25 16:12:00|38363.38|38363.38|38363.38|38363.38|38363.38|38363.38|38363.38|38363.38|0
1606320730000|2020-11-25 16:12:10|38356.11|38356.11|38356.11|38356.11|38356.11|38356.11|38356.11|38356.11|0
1606320740000|2020-11-25 16:12:20|38358.78|38358.78|38367.4|38367.4|38367.4|38367.4|38358.78|38358.78|0
1606320750000|2020-11-25 16:12:30|38366.06|38366.06|38366.06|38366.06|38366.06|38366.06|38366.06|38366.06|0
1606320780000|2020-11-25 16:13:00|38367.4|38367.4|38371.99|38371.99|38371.99|38371.99|38366.06|38366.06|0
1606320790000|2020-11-25 16:13:10|38379.27|38379.27|38379.27|38379.27|38379.27|38379.27|38379.27|38379.27|0
1606320800000|2020-11-25 16:13:20|38386.54|38386.54|38386.54|38386.54|38386.54|38386.54|38386.54|38386.54|0
1606320830000|2020-11-25 16:13:50|38385.2|38385.2|38385.2|38385.2|38385.2|38385.2|38385.2|38385.2|0
1606320860000|2020-11-25 16:14:20|38407.02|38407.02|38407.02|38407.02|38414.3|38414.3|38407.02|38407.02|0
1606320870000|2020-11-25 16:14:30|38399.75|38399.75|38389.12|38389.12|38399.75|38399.75|38389.12|38389.12|0
1606320880000|2020-11-25 16:14:40|38389.52|38389.52|38392.78|38392.78|38392.78|38392.78|38378.23|38378.23|0
1606320890000|2020-11-25 16:14:50|38400.05|38400.05|38402.73|38402.73|38402.73|38402.73|38400.05|38400.05|0
1606320900000|2020-11-25 16:15:00|38410|38410|38404.07|38404.07|38411.34|38411.34|38404.07|38404.07|0
1606320930000|2020-11-25 16:15:30|38402.73|38402.73|38401.39|38401.39|38402.73|38402.73|38401.39|38401.39|0
1606320940000|2020-11-25 16:15:40|38399.77|38399.77|38399.77|38399.77|38399.77|38399.77|38399.77|38399.77|0
1606320950000|2020-11-25 16:15:50|38407.05|38407.05|38407.05|38407.05|38407.05|38407.05|38407.05|38407.05|0
1606320960000|2020-11-25 16:16:00|38399.77|38399.77|38399.77|38399.77|38399.77|38399.77|38399.77|38399.77|0
1606320970000|2020-11-25 16:16:10|38400.99|38400.99|38401.39|38401.39|38401.39|38401.39|38400.99|38400.99|0
1606320980000|2020-11-25 16:16:20|38394.12|38394.12|38379.57|38379.57|38394.12|38394.12|38379.57|38379.57|0
1606320990000|2020-11-25 16:16:30|38386.84|38386.84|38394.12|38394.12|38394.12|38394.12|38386.84|38386.84|0
1606321000000|2020-11-25 16:16:40|38386.84|38386.84|38386.84|38386.84|38386.84|38386.84|38386.84|38386.84|0
1606321010000|2020-11-25 16:16:50|38386.03|38386.03|38393.59|38393.59|38393.59|38393.59|38386.03|38386.03|0
1606321020000|2020-11-25 16:17:00|38394.92|38394.92|38394.92|38394.92|38394.92|38394.92|38394.92|38394.92|0
1606321040000|2020-11-25 16:17:20|38396.26|38396.26|38395.73|38395.73|38396.26|38396.26|38394.92|38394.92|0
1606321050000|2020-11-25 16:17:30|38396.54|38396.54|38395.33|38395.33|38396.54|38396.54|38395.33|38395.33|0
1606321060000|2020-11-25 16:17:40|38402.6|38402.6|38402.6|38402.6|38402.6|38402.6|38402.6|38402.6|0
1606321070000|2020-11-25 16:17:50|38403.82|38403.82|38403.19|38403.19|38403.82|38403.82|38403.19|38403.19|0
1606321080000|2020-11-25 16:18:00|38401.98|38401.98|38401.98|38401.98|38401.98|38401.98|38401.98|38401.98|0
1606321090000|2020-11-25 16:18:10|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|0
1606321100000|2020-11-25 16:18:20|38416.52|38416.52|38416.52|38416.52|38423.8|38423.8|38416.52|38416.52|0
1606321110000|2020-11-25 16:18:30|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|0
1606321130000|2020-11-25 16:18:50|38416.52|38416.52|38416.52|38416.52|38416.52|38416.52|38416.52|38416.52|0
1606321150000|2020-11-25 16:19:10|38409.25|38409.25|38394.7|38394.7|38409.25|38409.25|38394.7|38394.7|0
1606321160000|2020-11-25 16:19:20|38401.98|38401.98|38423.8|38423.8|38423.8|38423.8|38401.98|38401.98|0
1606321170000|2020-11-25 16:19:30|38416.52|38416.52|38416.52|38416.52|38416.52|38416.52|38416.52|38416.52|0
1606321180000|2020-11-25 16:19:40|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|38409.25|0
1606321190000|2020-11-25 16:19:50|38407.91|38407.91|38415.18|38415.18|38415.18|38415.18|38407.91|38407.91|0
1606321200000|2020-11-25 16:20:00|38415.81|38415.81|38414.47|38414.47|38415.81|38415.81|38414.47|38414.47|0
1606321210000|2020-11-25 16:20:10|38411.64|38411.64|38410.3|38410.3|38411.64|38411.64|38410.3|38410.3|0
1606321220000|2020-11-25 16:20:20|38411.64|38411.64|38411.64|38411.64|38411.64|38411.64|38411.64|38411.64|0
1606321230000|2020-11-25 16:20:30|38412.98|38412.98|38412.98|38412.98|38412.98|38412.98|38412.98|38412.98|0
1606321240000|2020-11-25 16:20:40|38405.71|38405.71|38398.43|38398.43|38405.71|38405.71|38398.43|38398.43|0
1606321250000|2020-11-25 16:20:50|38389.82|38389.82|38389.82|38389.82|38389.82|38389.82|38389.82|38389.82|0
1606321260000|2020-11-25 16:21:00|38382.55|38382.55|38381.21|38381.21|38388.48|38388.48|38381.21|38381.21|0
1606321270000|2020-11-25 16:21:10|38373.94|38373.94|38373.94|38373.94|38373.94|38373.94|38373.94|38373.94|0
1606321280000|2020-11-25 16:21:20|38375.27|38375.27|38377.55|38377.55|38377.55|38377.55|38375.27|38375.27|0
1606321290000|2020-11-25 16:21:30|38384.82|38384.82|38392.09|38392.09|38392.09|38392.09|38384.82|38384.82|0
1606321300000|2020-11-25 16:21:40|38399.37|38399.37|38413.92|38413.92|38413.92|38413.92|38399.37|38399.37|0
1606321310000|2020-11-25 16:21:50|38406.64|38406.64|38406.64|38406.64|38406.64|38406.64|38406.64|38406.64|0
1606321320000|2020-11-25 16:22:00|38413.92|38413.92|38413.92|38413.92|38413.92|38413.92|38413.92|38413.92|0
1606321350000|2020-11-25 16:22:30|38421.19|38421.19|38399.77|38399.77|38421.19|38421.19|38399.77|38399.77|0
1606321360000|2020-11-25 16:22:40|38407.05|38407.05|38407.05|38407.05|38407.05|38407.05|38407.05|38407.05|0
1606321370000|2020-11-25 16:22:50|38399.77|38399.77|38392.5|38392.5|38399.77|38399.77|38392.5|38392.5|0
1606321380000|2020-11-25 16:23:00|38391.16|38391.16|38391.97|38391.97|38391.97|38391.97|38391.16|38391.16|0
1606321390000|2020-11-25 16:23:10|38399.24|38399.24|38413.79|38413.79|38413.79|38413.79|38399.24|38399.24|0
1606321420000|2020-11-25 16:23:40|38416.22|38416.22|38416.22|38416.22|38416.22|38416.22|38416.22|38416.22|0
1606321440000|2020-11-25 16:24:00|38417.56|38417.56|38410.28|38410.28|38417.56|38417.56|38410.28|38410.28|0
1606321450000|2020-11-25 16:24:10|38403.01|38403.01|38403.01|38403.01|38403.01|38403.01|38403.01|38403.01|0
1606321460000|2020-11-25 16:24:20|38410.28|38410.28|38410.28|38410.28|38410.28|38410.28|38410.28|38410.28|0
1606321470000|2020-11-25 16:24:30|38417.56|38417.56|38426.17|38426.17|38426.17|38426.17|38417.56|38417.56|0
1606321480000|2020-11-25 16:24:40|38424.83|38424.83|38419.7|38419.7|38426.17|38426.17|38418.89|38418.89|0
1606321490000|2020-11-25 16:24:50|38426.98|38426.98|38426.98|38426.98|38426.98|38426.98|38426.98|38426.98|0
1606321500000|2020-11-25 16:25:00|38428.32|38428.32|38429.65|38429.65|38429.65|38429.65|38428.32|38428.32|0
1606321510000|2020-11-25 16:25:10|38422.38|38422.38|38429.65|38429.65|38429.65|38429.65|38422.38|38422.38|0
1606321520000|2020-11-25 16:25:20|38430.99|38430.99|38429.65|38429.65|38430.99|38430.99|38429.65|38429.65|0
1606321530000|2020-11-25 16:25:30|38436.93|38436.93|38445.54|38445.54|38445.54|38445.54|38436.93|38436.93|0
1606321540000|2020-11-25 16:25:40|38452.81|38452.81|38452.81|38452.81|38452.81|38452.81|38452.81|38452.81|0
1606321560000|2020-11-25 16:26:00|38460.09|38460.09|38460.09|38460.09|38460.09|38460.09|38460.09|38460.09|0
1606321570000|2020-11-25 16:26:10|38458.75|38458.75|38458.75|38458.75|38458.75|38458.75|38458.75|38458.75|0
1606321580000|2020-11-25 16:26:20|38460.09|38460.09|38452.81|38452.81|38467.36|38467.36|38452.81|38452.81|0
1606321590000|2020-11-25 16:26:30|38460.09|38460.09|38460.09|38460.09|38460.09|38460.09|38460.09|38460.09|0
1606321600000|2020-11-25 16:26:40|38461.43|38461.43|38468.7|38468.7|38468.7|38468.7|38461.43|38461.43|0
1606321610000|2020-11-25 16:26:50|38467.36|38467.36|38467.36|38467.36|38467.36|38467.36|38467.36|38467.36|0
1606321620000|2020-11-25 16:27:00|38474.64|38474.64|38474.64|38474.64|38481.91|38481.91|38467.36|38467.36|0
1606321640000|2020-11-25 16:27:20|38473.3|38473.3|38487.84|38487.84|38487.84|38487.84|38473.3|38473.3|0
1606321650000|2020-11-25 16:27:30|38480.57|38480.57|38480.57|38480.57|38480.57|38480.57|38480.57|38480.57|0
1606321660000|2020-11-25 16:27:40|38487.84|38487.84|38490.52|38490.52|38490.52|38490.52|38487.84|38487.84|0
1606321670000|2020-11-25 16:27:50|38497.8|38497.8|38490.52|38490.52|38497.8|38497.8|38490.12|38490.12|0
1606321690000|2020-11-25 16:28:10|38491.86|38491.86|38475.97|38475.97|38499.13|38499.13|38475.97|38475.97|0
1606321700000|2020-11-25 16:28:20|38483.25|38483.25|38481.23|38481.23|38488.5|38488.5|38481.23|38481.23|0
1606321710000|2020-11-25 16:28:30|38488.5|38488.5|38495.77|38495.77|38495.77|38495.77|38488.5|38488.5|0
1606321720000|2020-11-25 16:28:40|38503.05|38503.05|38504.67|38504.67|38504.67|38504.67|38495.77|38495.77|0
1606321730000|2020-11-25 16:28:50|38505.07|38505.07|38505.07|38505.07|38505.07|38505.07|38497.8|38497.8|0
1606321740000|2020-11-25 16:29:00|38497.8|38497.8|38497.8|38497.8|38497.8|38497.8|38497.8|38497.8|0
1606321750000|2020-11-25 16:29:10|38490.52|38490.52|38483.25|38483.25|38490.52|38490.52|38481.91|38481.91|0
1606321760000|2020-11-25 16:29:20|38481.23|38481.23|38487.16|38487.16|38488.5|38488.5|38479.89|38479.89|0
1606321770000|2020-11-25 16:29:30|38489.18|38489.18|38489.18|38489.18|38489.18|38489.18|38489.18|38489.18|0
1606321780000|2020-11-25 16:29:40|38496.46|38496.46|38496.18|38496.18|38499.13|38499.13|38481.91|38481.91|0
1606321790000|2020-11-25 16:29:50|38497.8|38497.8|38499.71|38499.71|38499.71|38499.71|38478.63|38478.63|0
1606378500000|2020-11-26 08:15:00|38960.09|38960.09|38967.95|38967.95|38967.95|38967.95|38960.09|38960.09|0
1606378510000|2020-11-26 08:15:10|38960.67|38960.67|38960.67|38960.67|38960.67|38960.67|38960.67|38960.67|0
1606378520000|2020-11-26 08:15:20|38975.22|38975.22|38982.49|38982.49|38982.49|38982.49|38975.22|38975.22|0
1606378530000|2020-11-26 08:15:30|38975.8|38975.8|38975.8|38975.8|38975.8|38975.8|38975.8|38975.8|0
1606378540000|2020-11-26 08:15:40|38983.07|38983.07|38979.82|38979.82|38987.09|38987.09|38979.82|38979.82|0
1606378550000|2020-11-26 08:15:50|38987.09|38987.09|38985.21|38985.21|38987.09|38987.09|38977.93|38977.93|0
1606378570000|2020-11-26 08:16:10|38970.66|38970.66|38970.66|38970.66|38970.66|38970.66|38970.66|38970.66|0
1606378580000|2020-11-26 08:16:20|38977.93|38977.93|38970.66|38970.66|38977.93|38977.93|38970.66|38970.66|0
1606378590000|2020-11-26 08:16:30|38962.63|38962.63|38966.64|38966.64|38966.64|38966.64|38962.63|38962.63|0
1606378610000|2020-11-26 08:16:50|38970.66|38970.66|38985.21|38985.21|38985.21|38985.21|38970.66|38970.66|0
1606378620000|2020-11-26 08:17:00|38977.93|38977.93|38963.38|38963.38|38977.93|38977.93|38963.38|38963.38|0
1606378640000|2020-11-26 08:17:20|38977.93|38977.93|38985.21|38985.21|38985.21|38985.21|38977.93|38977.93|0
1606378650000|2020-11-26 08:17:30|38992.48|38992.48|38999.75|38999.75|38999.75|38999.75|38992.48|38992.48|0
1606378670000|2020-11-26 08:17:50|39021.57|39021.57|39028.85|39028.85|39028.85|39028.85|39021.57|39021.57|0
1606378680000|2020-11-26 08:18:00|39030.19|39030.19|39037.46|39037.46|39037.46|39037.46|39030.19|39030.19|0
1606378690000|2020-11-26 08:18:10|39030.19|39030.19|39030.19|39030.19|39030.19|39030.19|39030.19|39030.19|0
1606378710000|2020-11-26 08:18:30|39037.46|39037.46|39059.28|39059.28|39059.28|39059.28|39037.46|39037.46|0
1606378720000|2020-11-26 08:18:40|39066.56|39066.56|39074.46|39074.46|39074.46|39074.46|39066.56|39066.56|0
1606378730000|2020-11-26 08:18:50|39081.73|39081.73|39067.18|39067.18|39081.73|39081.73|39067.18|39067.18|0
1606378740000|2020-11-26 08:19:00|39062.33|39062.33|39076.88|39076.88|39076.88|39076.88|39062.33|39062.33|0
1606378750000|2020-11-26 08:19:10|39069.61|39069.61|39083.53|39083.53|39084.15|39084.15|39069.61|39069.61|0
1606378760000|2020-11-26 08:19:20|39085.95|39085.95|39085.95|39085.95|39085.95|39085.95|39085.95|39085.95|0
1606378780000|2020-11-26 08:19:40|39093.23|39093.23|39089.21|39089.21|39093.23|39093.23|39089.21|39089.21|0
1606378790000|2020-11-26 08:19:50|39060.11|39060.11|39067.39|39067.39|39067.39|39067.39|39060.11|39060.11|0
1606378800000|2020-11-26 08:20:00|39064.71|39064.71|39057.44|39057.44|39064.71|39064.71|39057.44|39057.44|0
1606378810000|2020-11-26 08:20:10|39064.71|39064.71|39023.75|39023.75|39064.71|39064.71|39013.79|39013.79|0
1606378820000|2020-11-26 08:20:20|39016.47|39016.47|38988.71|38988.71|39017.81|39017.81|38988.71|38988.71|0
1606378830000|2020-11-26 08:20:30|38981.44|38981.44|38974.17|38974.17|38981.44|38981.44|38974.17|38974.17|0
1606378840000|2020-11-26 08:20:40|38975.51|38975.51|38997.33|38997.33|38997.33|38997.33|38975.51|38975.51|0
1606378850000|2020-11-26 08:20:50|38990.05|38990.05|39026.42|39026.42|39026.42|39026.42|38990.05|38990.05|0
1606378860000|2020-11-26 08:21:00|39027.76|39027.76|39032.36|39032.36|39035.03|39035.03|39027.76|39027.76|0
1606378870000|2020-11-26 08:21:10|39039.63|39039.63|39039.63|39039.63|39039.63|39039.63|39039.63|39039.63|0
1606378880000|2020-11-26 08:21:20|39046.91|39046.91|39032.36|39032.36|39046.91|39046.91|39025.08|39025.08|0
1606378890000|2020-11-26 08:21:30|39017.81|39017.81|39032.36|39032.36|39032.36|39032.36|39017.81|39017.81|0
1606378910000|2020-11-26 08:21:50|39025.08|39025.08|39046.91|39046.91|39046.91|39046.91|39025.08|39025.08|0
1606378920000|2020-11-26 08:22:00|39039.63|39039.63|39042.31|39042.31|39044.23|39044.23|39036.95|39036.95|0
1606378930000|2020-11-26 08:22:10|39043.65|39043.65|39043.65|39043.65|39058.2|39058.2|39036.37|39036.37|0
1606378940000|2020-11-26 08:22:20|39058.2|39058.2|39031.78|39031.78|39058.2|39058.2|39029.1|39029.1|0
1606378950000|2020-11-26 08:22:30|39039.05|39039.05|39024.5|39024.5|39046.32|39046.32|39024.5|39024.5|0
1606378970000|2020-11-26 08:22:50|39031.78|39031.78|39024.5|39024.5|39031.78|39031.78|39024.5|39024.5|0
1606378980000|2020-11-26 08:23:00|39031.78|39031.78|39024.5|39024.5|39031.78|39031.78|39024.5|39024.5|0
1606378990000|2020-11-26 08:23:10|39017.81|39017.81|39017.81|39017.81|39017.81|39017.81|39017.81|39017.81|0
1606379000000|2020-11-26 08:23:20|39025.08|39025.08|39032.36|39032.36|39032.36|39032.36|39025.08|39025.08|0
1606379010000|2020-11-26 08:23:30|39039.63|39039.63|39039.63|39039.63|39046.91|39046.91|39032.36|39032.36|0
1606379020000|2020-11-26 08:23:40|39046.91|39046.91|39046.91|39046.91|39046.91|39046.91|39046.91|39046.91|0
1606379030000|2020-11-26 08:23:50|39054.18|39054.18|39039.63|39039.63|39054.18|39054.18|39039.63|39039.63|0
1606379040000|2020-11-26 08:24:00|39032.36|39032.36|39032.36|39032.36|39032.36|39032.36|39032.36|39032.36|0
1606379050000|2020-11-26 08:24:10|39046.91|39046.91|39046.91|39046.91|39046.91|39046.91|39046.91|39046.91|0
1606379060000|2020-11-26 08:24:20|39054.18|39054.18|39054.18|39054.18|39068.73|39068.73|39054.18|39054.18|0
1606379070000|2020-11-26 08:24:30|39068.73|39068.73|39076|39076|39076|39076|39068.73|39068.73|0
1606379110000|2020-11-26 08:25:10|39083.27|39083.27|39076|39076|39083.27|39083.27|39076|39076|0
1606379120000|2020-11-26 08:25:20|39083.27|39083.27|39083.27|39083.27|39097.82|39097.82|39083.27|39083.27|0
1606379130000|2020-11-26 08:25:30|39076|39076|39077.34|39077.34|39077.34|39077.34|39076|39076|0
1606379140000|2020-11-26 08:25:40|39091.89|39091.89|39064.76|39064.76|39099.16|39099.16|39064.76|39064.76|0
1606379150000|2020-11-26 08:25:50|39079.31|39079.31|39079.31|39079.31|39079.31|39079.31|39079.31|39079.31|0
1606379160000|2020-11-26 08:26:00|39072.03|39072.03|39068.73|39068.73|39076|39076|39068.73|39068.73|0
1606379170000|2020-11-26 08:26:10|39076|39076|39076|39076|39083.27|39083.27|39068.73|39068.73|0
1606379180000|2020-11-26 08:26:20|39068.73|39068.73|39083.27|39083.27|39090.55|39090.55|39068.73|39068.73|0
1606379190000|2020-11-26 08:26:30|39090.55|39090.55|39083.27|39083.27|39090.55|39090.55|39083.27|39083.27|0
1606379200000|2020-11-26 08:26:40|39087.29|39087.29|39087.29|39087.29|39087.29|39087.29|39087.29|39087.29|0
1606379210000|2020-11-26 08:26:50|39085.95|39085.95|39085.95|39085.95|39085.95|39085.95|39085.95|39085.95|0
1606379220000|2020-11-26 08:27:00|39093.23|39093.23|39085.95|39085.95|39093.23|39093.23|39085.95|39085.95|0
1606379230000|2020-11-26 08:27:10|39100.5|39100.5|39100.5|39100.5|39100.5|39100.5|39100.5|39100.5|0
1606379240000|2020-11-26 08:27:20|39093.23|39093.23|39093.23|39093.23|39093.23|39093.23|39093.23|39093.23|0
1606379260000|2020-11-26 08:27:40|39107.77|39107.77|39105.1|39105.1|39107.77|39107.77|39105.1|39105.1|0
1606379270000|2020-11-26 08:27:50|39097.82|39097.82|39108.35|39108.35|39108.35|39108.35|39090.55|39090.55|0
1606379280000|2020-11-26 08:28:00|39101.08|39101.08|39108.35|39108.35|39108.35|39108.35|39101.08|39101.08|0
1606379300000|2020-11-26 08:28:20|39086.53|39086.53|39071.99|39071.99|39093.81|39093.81|39064.71|39064.71|0
1606379310000|2020-11-26 08:28:30|39086.53|39086.53|39086.53|39086.53|39086.53|39086.53|39086.53|39086.53|0
1606379320000|2020-11-26 08:28:40|39091.89|39091.89|39084.61|39084.61|39091.89|39091.89|39077.34|39077.34|0
1606379340000|2020-11-26 08:29:00|39062.79|39062.79|39062.79|39062.79|39070.07|39070.07|39062.79|39062.79|0
1606379350000|2020-11-26 08:29:10|39070.07|39070.07|39070.07|39070.07|39070.07|39070.07|39070.07|39070.07|0
1606379370000|2020-11-26 08:29:30|39067.39|39067.39|39058.78|39058.78|39073.32|39073.32|39058.78|39058.78|0
1606379380000|2020-11-26 08:29:40|39051.5|39051.5|39058.78|39058.78|39058.78|39058.78|39051.5|39051.5|0
1606379390000|2020-11-26 08:29:50|39044.23|39044.23|39044.23|39044.23|39044.23|39044.23|39044.23|39044.23|0
1606379400000|2020-11-26 08:30:00|39051.5|39051.5|39058.78|39058.78|39058.78|39058.78|39051.5|39051.5|0
1606379410000|2020-11-26 08:30:10|39066.05|39066.05|39079.26|39079.26|39086.53|39086.53|39066.05|39066.05|0
1606379420000|2020-11-26 08:30:20|39071.99|39071.99|39071.99|39071.99|39079.26|39079.26|39071.99|39071.99|0
1606379440000|2020-11-26 08:30:40|39035.62|39035.62|39059.36|39059.36|39064.71|39064.71|39035.62|39035.62|0
1606379450000|2020-11-26 08:30:50|39058.02|39058.02|39065.29|39065.29|39065.29|39065.29|39058.02|39058.02|0
1606379460000|2020-11-26 08:31:00|39043.47|39043.47|39032.18|39032.18|39043.47|39043.47|39032.18|39032.18|0
1606379470000|2020-11-26 08:31:10|39033.52|39033.52|39048.07|39048.07|39048.07|39048.07|39033.52|39033.52|0
1606379480000|2020-11-26 08:31:20|39055.34|39055.34|39056.68|39056.68|39056.68|39056.68|39055.34|39055.34|0
1606379500000|2020-11-26 08:31:40|39049.41|39049.41|39049.41|39049.41|39049.41|39049.41|39042.13|39042.13|0
1606379510000|2020-11-26 08:31:50|39042.13|39042.13|39049.41|39049.41|39049.41|39049.41|39042.13|39042.13|0
1606379520000|2020-11-26 08:32:00|39045.39|39045.39|39045.39|39045.39|39045.39|39045.39|39045.39|39045.39|0
1606379540000|2020-11-26 08:32:20|39044.05|39044.05|39046.73|39046.73|39046.73|39046.73|39044.05|39044.05|0
1606379560000|2020-11-26 08:32:40|39054|39054|39061.28|39061.28|39061.28|39061.28|39054|39054|0
1606379570000|2020-11-26 08:32:50|39068.55|39068.55|39068.55|39068.55|39068.55|39068.55|39068.55|39068.55|0
1606379590000|2020-11-26 08:33:10|39069.18|39069.18|39055.97|39055.97|39069.18|39069.18|39047.36|39047.36|0
1606379600000|2020-11-26 08:33:20|39054.63|39054.63|39053.29|39053.29|39054.63|39054.63|39053.29|39053.29|0
1606379610000|2020-11-26 08:33:30|39051.95|39051.95|39051.95|39051.95|39051.95|39051.95|39051.95|39051.95|0
1606379620000|2020-11-26 08:33:40|39022.86|39022.86|39022.86|39022.86|39022.86|39022.86|39022.86|39022.86|0
1606379630000|2020-11-26 08:33:50|39008.31|39008.31|39008.31|39008.31|39008.31|39008.31|39008.31|39008.31|0
1606379640000|2020-11-26 08:34:00|39006.97|39006.97|39006.97|39006.97|39006.97|39006.97|39006.97|39006.97|0
1606379650000|2020-11-26 08:34:10|39021.52|39021.52|39021.52|39021.52|39021.52|39021.52|39021.52|39021.52|0
1606379700000|2020-11-26 08:35:00|39025.53|39025.53|39010.99|39010.99|39025.53|39025.53|39010.99|39010.99|0
1606379710000|2020-11-26 08:35:10|39013.66|39013.66|39028.21|39028.21|39028.21|39028.21|39013.66|39013.66|0
1606379730000|2020-11-26 08:35:30|39035.49|39035.49|39035.49|39035.49|39035.49|39035.49|39035.49|39035.49|0
1606379750000|2020-11-26 08:35:50|39050.03|39050.03|39050.03|39050.03|39050.03|39050.03|39050.03|39050.03|0
1606379760000|2020-11-26 08:36:00|39032.81|39032.81|39030.13|39030.13|39032.81|39032.81|39030.13|39030.13|0
1606379770000|2020-11-26 08:36:10|39015.58|39015.58|39015.58|39015.58|39015.58|39015.58|39015.58|39015.58|0
1606379780000|2020-11-26 08:36:20|39012.91|39012.91|39016.92|39016.92|39016.92|39016.92|39012.91|39012.91|0
1606379810000|2020-11-26 08:36:50|39031.47|39031.47|39016.92|39016.92|39038.74|39038.74|39016.92|39016.92|0
1606379820000|2020-11-26 08:37:00|39009.65|39009.65|38993.76|38993.76|39009.65|39009.65|38993.76|38993.76|0
1606379830000|2020-11-26 08:37:10|39008.31|39008.31|39008.31|39008.31|39008.31|39008.31|39008.31|39008.31|0
1606379840000|2020-11-26 08:37:20|39015.58|39015.58|39015.58|39015.58|39015.58|39015.58|39015.58|39015.58|0
1606379870000|2020-11-26 08:37:50|39012.91|39012.91|39012.91|39012.91|39012.91|39012.91|39012.91|39012.91|0
1606379880000|2020-11-26 08:38:00|39010.23|39010.23|38994.34|38994.34|39010.23|39010.23|38994.34|38994.34|0
1606379890000|2020-11-26 08:38:10|38987.07|38987.07|38965.25|38965.25|38987.07|38987.07|38957.97|38957.97|0
1606379900000|2020-11-26 08:38:20|38943.43|38943.43|38957.97|38957.97|38957.97|38957.97|38943.43|38943.43|0
1606379910000|2020-11-26 08:38:30|38961.99|38961.99|38971.94|38971.94|38971.94|38971.94|38961.99|38961.99|0
1606379920000|2020-11-26 08:38:40|38969.26|38969.26|38976.54|38976.54|38976.54|38976.54|38969.26|38969.26|0
1606379940000|2020-11-26 08:39:00|38969.26|38969.26|38947.44|38947.44|38969.26|38969.26|38947.44|38947.44|0
1606379950000|2020-11-26 08:39:10|38954.72|38954.72|38953.38|38953.38|38954.72|38954.72|38953.38|38953.38|0
1606379960000|2020-11-26 08:39:20|38952.04|38952.04|38952.04|38952.04|38952.04|38952.04|38952.04|38952.04|0
1606379970000|2020-11-26 08:39:30|38956.05|38956.05|38956.05|38956.05|38956.05|38956.05|38956.05|38956.05|0
1606379980000|2020-11-26 08:39:40|38941.51|38941.51|38941.51|38941.51|38941.51|38941.51|38941.51|38941.51|0
1606380000000|2020-11-26 08:40:00|38934.23|38934.23|38926.96|38926.96|38934.23|38934.23|38926.96|38926.96|0
1606380020000|2020-11-26 08:40:20|38924.28|38924.28|38921.02|38921.02|38926.96|38926.96|38919.68|38919.68|0
1606380030000|2020-11-26 08:40:30|38919.68|38919.68|38925.62|38925.62|38925.62|38925.62|38918.35|38918.35|0
1606380060000|2020-11-26 08:41:00|38924.28|38924.28|38931.56|38931.56|38931.56|38931.56|38924.28|38924.28|0
1606380070000|2020-11-26 08:41:10|38924.28|38924.28|38924.28|38924.28|38924.28|38924.28|38924.28|38924.28|0
1606380080000|2020-11-26 08:41:20|38917.01|38917.01|38915.67|38915.67|38922.94|38922.94|38915.67|38915.67|0
1606380100000|2020-11-26 08:41:40|38908.39|38908.39|38908.39|38908.39|38908.39|38908.39|38908.39|38908.39|0
1606380110000|2020-11-26 08:41:50|38911.07|38911.07|38912.41|38912.41|38912.41|38912.41|38911.07|38911.07|0
1606380120000|2020-11-26 08:42:00|38913.75|38913.75|38913.75|38913.75|38913.75|38913.75|38913.75|38913.75|0
1606380130000|2020-11-26 08:42:10|38912.41|38912.41|38883.32|38883.32|38912.41|38912.41|38883.32|38883.32|0
1606380160000|2020-11-26 08:42:40|38881.98|38881.98|38881.98|38881.98|38881.98|38881.98|38881.98|38881.98|0
1606380170000|2020-11-26 08:42:50|38867.43|38867.43|38881.98|38881.98|38881.98|38881.98|38860.16|38860.16|0
1606380200000|2020-11-26 08:43:20|38874.7|38874.7|38874.7|38874.7|38874.7|38874.7|38874.7|38874.7|0
1606380230000|2020-11-26 08:43:50|38878.72|38878.72|38881.4|38881.4|38881.4|38881.4|38878.72|38878.72|0
1606380260000|2020-11-26 08:44:20|38888.67|38888.67|38887.33|38887.33|38888.67|38888.67|38887.33|38887.33|0
1606380270000|2020-11-26 08:44:30|38894.6|38894.6|38894.6|38894.6|38894.6|38894.6|38894.6|38894.6|0
1606380290000|2020-11-26 08:44:50|38895.23|38895.23|38895.23|38895.23|38895.23|38895.23|38895.23|38895.23|0
1606380300000|2020-11-26 08:45:00|38880.69|38880.69|38880.69|38880.69|38880.69|38880.69|38880.69|38880.69|0
1606380310000|2020-11-26 08:45:10|38887.96|38887.96|38866.14|38866.14|38887.96|38887.96|38866.14|38866.14|0
1606380320000|2020-11-26 08:45:20|38863.46|38863.46|38848.91|38848.91|38863.46|38863.46|38848.91|38848.91|0
1606380340000|2020-11-26 08:45:40|38850.25|38850.25|38857.53|38857.53|38857.53|38857.53|38850.25|38850.25|0
1606380350000|2020-11-26 08:45:50|38850.25|38850.25|38842.98|38842.98|38850.25|38850.25|38842.98|38842.98|0
1606380360000|2020-11-26 08:46:00|38821.16|38821.16|38835.7|38835.7|38835.7|38835.7|38821.16|38821.16|0
1606380380000|2020-11-26 08:46:20|38835.08|38835.08|38835.08|38835.08|38835.08|38835.08|38835.08|38835.08|0
1606380400000|2020-11-26 08:46:40|38827.8|38827.8|38813.25|38813.25|38827.8|38827.8|38813.25|38813.25|0
1606380410000|2020-11-26 08:46:50|38805.98|38805.98|38813.25|38813.25|38813.25|38813.25|38805.98|38805.98|0
1606380420000|2020-11-26 08:47:00|38798.71|38798.71|38798.71|38798.71|38798.71|38798.71|38798.71|38798.71|0
1606380440000|2020-11-26 08:47:20|38747.79|38747.79|38755.06|38755.06|38755.06|38755.06|38747.79|38747.79|0
1606380450000|2020-11-26 08:47:30|38769.61|38769.61|38782.82|38782.82|38790.09|38790.09|38768.27|38768.27|0
1606380460000|2020-11-26 08:47:40|38746.45|38746.45|38746.45|38746.45|38746.45|38746.45|38746.45|38746.45|0
1606380470000|2020-11-26 08:47:50|38739.18|38739.18|38695.53|38695.53|38739.18|38739.18|38695.53|38695.53|0
1606380480000|2020-11-26 08:48:00|38710.08|38710.08|38739.18|38739.18|38739.18|38739.18|38710.08|38710.08|0
1606380490000|2020-11-26 08:48:10|38746.45|38746.45|38746.45|38746.45|38746.45|38746.45|38746.45|38746.45|0
1606380510000|2020-11-26 08:48:30|38761|38761|38761|38761|38761|38761|38761|38761|0
1606380530000|2020-11-26 08:48:50|38775.55|38775.55|38761|38761|38775.55|38775.55|38761|38761|0
1606380540000|2020-11-26 08:49:00|38753.72|38753.72|38739.18|38739.18|38753.72|38753.72|38739.18|38739.18|0
1606380550000|2020-11-26 08:49:10|38731.9|38731.9|38672.37|38672.37|38731.9|38731.9|38672.37|38672.37|0
1606380560000|2020-11-26 08:49:20|38671.03|38671.03|38656.49|38656.49|38678.31|38678.31|38656.49|38656.49|0
1606380570000|2020-11-26 08:49:30|38663.76|38663.76|38663.76|38663.76|38663.76|38663.76|38663.76|38663.76|0
1606380580000|2020-11-26 08:49:40|38656.49|38656.49|38641.94|38641.94|38656.49|38656.49|38641.94|38641.94|0
1606380590000|2020-11-26 08:49:50|38643.28|38643.28|38636|38636|38643.28|38643.28|38628.73|38628.73|0
1606380600000|2020-11-26 08:50:00|38637.34|38637.34|38645.95|38645.95|38645.95|38645.95|38637.34|38637.34|0
1606380620000|2020-11-26 08:50:20|38667.78|38667.78|38676.39|38676.39|38676.39|38676.39|38667.78|38667.78|0
1606380630000|2020-11-26 08:50:30|38683.66|38683.66|38683.66|38683.66|38690.94|38690.94|38683.66|38683.66|0
1606380640000|2020-11-26 08:50:40|38698.21|38698.21|38698.21|38698.21|38698.21|38698.21|38698.21|38698.21|0
1606380650000|2020-11-26 08:50:50|38705.48|38705.48|38712.76|38712.76|38712.76|38712.76|38705.48|38705.48|0
1606380660000|2020-11-26 08:51:00|38698.21|38698.21|38683.66|38683.66|38698.21|38698.21|38683.66|38683.66|0
1606380670000|2020-11-26 08:51:10|38698.21|38698.21|38698.21|38698.21|38698.21|38698.21|38698.21|38698.21|0
1606380680000|2020-11-26 08:51:20|38712.76|38712.76|38703.87|38703.87|38720.03|38720.03|38698.21|38698.21|0
1606380690000|2020-11-26 08:51:30|38711.14|38711.14|38711.14|38711.14|38711.14|38711.14|38711.14|38711.14|0
1606380710000|2020-11-26 08:51:50|38725.69|38725.69|38711.14|38711.14|38725.69|38725.69|38711.14|38711.14|0
1606380730000|2020-11-26 08:52:10|38712.48|38712.48|38712.48|38712.48|38712.48|38712.48|38712.48|38712.48|0
1606380740000|2020-11-26 08:52:20|38705.21|38705.21|38703.87|38703.87|38705.21|38705.21|38703.87|38703.87|0
1606380760000|2020-11-26 08:52:40|38711.14|38711.14|38718.41|38718.41|38718.41|38718.41|38711.14|38711.14|0
1606380790000|2020-11-26 08:53:10|38703.87|38703.87|38711.14|38711.14|38711.14|38711.14|38703.87|38703.87|0
1606380820000|2020-11-26 08:53:40|38725.69|38725.69|38711.14|38711.14|38725.69|38725.69|38711.14|38711.14|0
1606380830000|2020-11-26 08:53:50|38703.87|38703.87|38703.87|38703.87|38703.87|38703.87|38703.87|38703.87|0
1606380840000|2020-11-26 08:54:00|38704.49|38704.49|38703.16|38703.16|38704.49|38704.49|38703.16|38703.16|0
1606380850000|2020-11-26 08:54:10|38704.49|38704.49|38689.95|38689.95|38704.49|38704.49|38689.95|38689.95|0
1606380860000|2020-11-26 08:54:20|38691.29|38691.29|38705.83|38705.83|38705.83|38705.83|38691.29|38691.29|0
1606380890000|2020-11-26 08:54:50|38704.49|38704.49|38703.87|38703.87|38704.49|38704.49|38703.87|38703.87|0
1606380900000|2020-11-26 08:55:00|38711.14|38711.14|38709.8|38709.8|38711.14|38711.14|38709.8|38709.8|0
1606380910000|2020-11-26 08:55:10|38695.25|38695.25|38695.25|38695.25|38695.25|38695.25|38695.25|38695.25|0
1606380930000|2020-11-26 08:55:30|38717.08|38717.08|38702.53|38702.53|38717.08|38717.08|38702.53|38702.53|0
1606380950000|2020-11-26 08:55:50|38687.98|38687.98|38695.25|38695.25|38695.25|38695.25|38687.98|38687.98|0
1606380960000|2020-11-26 08:56:00|38693.92|38693.92|38692.58|38692.58|38693.92|38693.92|38692.58|38692.58|0
1606380980000|2020-11-26 08:56:20|38670.76|38670.76|38670.76|38670.76|38670.76|38670.76|38670.76|38670.76|0
1606381000000|2020-11-26 08:56:40|38656.21|38656.21|38648.93|38648.93|38656.21|38656.21|38648.93|38648.93|0
1606381010000|2020-11-26 08:56:50|38649.74|38649.74|38649.74|38649.74|38649.74|38649.74|38649.74|38649.74|0
1606381050000|2020-11-26 08:57:30|38642.47|38642.47|38642.47|38642.47|38642.47|38642.47|38642.47|38642.47|0
1606381060000|2020-11-26 08:57:40|38635.19|38635.19|38584.28|38584.28|38635.19|38635.19|38584.28|38584.28|0
1606381070000|2020-11-26 08:57:50|38591.55|38591.55|38577|38577|38591.55|38591.55|38577|38577|0
1606381080000|2020-11-26 08:58:00|38569.73|38569.73|38543.31|38543.31|38591.55|38591.55|38540.63|38540.63|0
1606381090000|2020-11-26 08:58:10|38550.59|38550.59|38540.63|38540.63|38557.86|38557.86|38540.63|38540.63|0
1606381100000|2020-11-26 08:58:20|38526.09|38526.09|38540.63|38540.63|38547.91|38547.91|38526.09|38526.09|0
1606381110000|2020-11-26 08:58:30|38555.18|38555.18|38584.28|38584.28|38584.28|38584.28|38555.18|38555.18|0
1606381120000|2020-11-26 08:58:40|38577|38577|38569.73|38569.73|38577|38577|38562.46|38562.46|0
1606381130000|2020-11-26 08:58:50|38570.36|38570.36|38599.45|38599.45|38599.45|38599.45|38563.08|38563.08|0
1606381140000|2020-11-26 08:59:00|38621.28|38621.28|38628.55|38628.55|38628.55|38628.55|38621.28|38621.28|0
1606381150000|2020-11-26 08:59:10|38621.28|38621.28|38606.73|38606.73|38621.28|38621.28|38606.73|38606.73|0
1606381170000|2020-11-26 08:59:30|38628.55|38628.55|38628.55|38628.55|38628.55|38628.55|38628.55|38628.55|0
1606381180000|2020-11-26 08:59:40|38621.28|38621.28|38606.73|38606.73|38621.28|38621.28|38606.73|38606.73|0
1606381190000|2020-11-26 08:59:50|38599.45|38599.45|38606.73|38606.73|38606.73|38606.73|38599.45|38599.45|0
1606381200000|2020-11-26 09:00:00|38608.07|38608.07|38639.84|38639.84|38639.84|38639.84|38608.07|38608.07|0
1606381210000|2020-11-26 09:00:10|38637.16|38637.16|38637.16|38637.16|38637.16|38637.16|38637.16|38637.16|0
1606381220000|2020-11-26 09:00:20|38629.89|38629.89|38621.28|38621.28|38629.89|38629.89|38621.28|38621.28|0
1606381230000|2020-11-26 09:00:30|38599.45|38599.45|38599.45|38599.45|38599.45|38599.45|38599.45|38599.45|0
1606381240000|2020-11-26 09:00:40|38577.63|38577.63|38563.08|38563.08|38577.63|38577.63|38555.81|38555.81|0
1606381250000|2020-11-26 09:00:50|38548.54|38548.54|38526.71|38526.71|38548.54|38548.54|38526.71|38526.71|0
1606381260000|2020-11-26 09:01:00|38533.99|38533.99|38526.71|38526.71|38541.26|38541.26|38512.17|38512.17|0
1606381270000|2020-11-26 09:01:10|38563.08|38563.08|38531.84|38531.84|38563.08|38563.08|38531.84|38531.84|0
1606381290000|2020-11-26 09:01:30|38539.12|38539.12|38539.12|38539.12|38539.12|38539.12|38539.12|38539.12|0
1606381300000|2020-11-26 09:01:40|38540.45|38540.45|38547.73|38547.73|38547.73|38547.73|38540.45|38540.45|0
1606381310000|2020-11-26 09:01:50|38555|38555|38555|38555|38569.55|38569.55|38555|38555|0
1606381320000|2020-11-26 09:02:00|38576.82|38576.82|38569.55|38569.55|38576.82|38576.82|38562.28|38562.28|0
1606381340000|2020-11-26 09:02:20|38591.37|38591.37|38591.37|38591.37|38591.37|38591.37|38591.37|38591.37|0
1606381350000|2020-11-26 09:02:30|38584.1|38584.1|38569.55|38569.55|38584.1|38584.1|38569.55|38569.55|0
1606381360000|2020-11-26 09:02:40|38555|38555|38531.84|38531.84|38555|38555|38531.84|38531.84|0
1606381370000|2020-11-26 09:02:50|38524.57|38524.57|38517.29|38517.29|38531.84|38531.84|38517.29|38517.29|0
1606381380000|2020-11-26 09:03:00|38524.57|38524.57|38510.02|38510.02|38524.57|38524.57|38502.75|38502.75|0
1606381390000|2020-11-26 09:03:10|38502.75|38502.75|38517.29|38517.29|38517.29|38517.29|38502.75|38502.75|0
1606381410000|2020-11-26 09:03:30|38510.02|38510.02|38510.02|38510.02|38510.02|38510.02|38488.2|38488.2|0
1606381420000|2020-11-26 09:03:40|38502.75|38502.75|38524.57|38524.57|38531.84|38531.84|38502.75|38502.75|0
1606381430000|2020-11-26 09:03:50|38531.84|38531.84|38570.89|38570.89|38570.89|38570.89|38531.84|38531.84|0
1606381440000|2020-11-26 09:04:00|38572.23|38572.23|38527.24|38527.24|38572.23|38572.23|38527.24|38527.24|0
1606381450000|2020-11-26 09:04:10|38528.58|38528.58|38506.76|38506.76|38543.13|38543.13|38506.76|38506.76|0
1606381460000|2020-11-26 09:04:20|38492.21|38492.21|38484.94|38484.94|38492.21|38492.21|38484.94|38484.94|0
1606381470000|2020-11-26 09:04:30|38492.21|38492.21|38499.49|38499.49|38499.49|38499.49|38484.94|38484.94|0
1606381490000|2020-11-26 09:04:50|38492.21|38492.21|38492.21|38492.21|38506.76|38506.76|38492.21|38492.21|0
1606381500000|2020-11-26 09:05:00|38506.76|38506.76|38514.04|38514.04|38521.31|38521.31|38506.76|38506.76|0
1606381510000|2020-11-26 09:05:10|38499.49|38499.49|38492.9|38492.9|38501.51|38501.51|38492.21|38492.21|0
1606381520000|2020-11-26 09:05:20|38500.17|38500.17|38486.96|38486.96|38500.17|38500.17|38485.62|38485.62|0
1606381530000|2020-11-26 09:05:30|38494.24|38494.24|38516.06|38516.06|38516.06|38516.06|38494.24|38494.24|0
1606381540000|2020-11-26 09:05:40|38523.33|38523.33|38552.43|38552.43|38552.43|38552.43|38523.33|38523.33|0
1606381560000|2020-11-26 09:06:00|38530.6|38530.6|38508.78|38508.78|38530.6|38530.6|38508.78|38508.78|0
1606381570000|2020-11-26 09:06:10|38516.06|38516.06|38516.06|38516.06|38516.06|38516.06|38516.06|38516.06|0
1606381580000|2020-11-26 09:06:20|38523.33|38523.33|38523.33|38523.33|38523.33|38523.33|38523.33|38523.33|0
1606381590000|2020-11-26 09:06:30|38530.6|38530.6|38530.6|38530.6|38530.6|38530.6|38530.6|38530.6|0
1606381600000|2020-11-26 09:06:40|38537.88|38537.88|38537.88|38537.88|38537.88|38537.88|38537.88|38537.88|0
1606381610000|2020-11-26 09:06:50|38536.54|38536.54|38527.93|38527.93|38536.54|38536.54|38520.65|38520.65|0
1606381620000|2020-11-26 09:07:00|38526.59|38526.59|38512.04|38512.04|38526.59|38526.59|38512.04|38512.04|0
1606381630000|2020-11-26 09:07:10|38510.7|38510.7|38503.43|38503.43|38510.7|38510.7|38503.43|38503.43|0
1606381640000|2020-11-26 09:07:20|38510.7|38510.7|38496.15|38496.15|38510.7|38510.7|38496.15|38496.15|0
1606381670000|2020-11-26 09:07:50|38510.7|38510.7|38517.98|38517.98|38517.98|38517.98|38510.7|38510.7|0
1606381680000|2020-11-26 09:08:00|38510.7|38510.7|38532.52|38532.52|38532.52|38532.52|38510.7|38510.7|0
1606381690000|2020-11-26 09:08:10|38539.8|38539.8|38539.8|38539.8|38539.8|38539.8|38539.8|38539.8|0
1606381710000|2020-11-26 09:08:30|38547.07|38547.07|38554.35|38554.35|38554.35|38554.35|38547.07|38547.07|0
1606381720000|2020-11-26 09:08:40|38547.07|38547.07|38547.07|38547.07|38547.07|38547.07|38547.07|38547.07|0
1606381740000|2020-11-26 09:09:00|38539.8|38539.8|38539.8|38539.8|38539.8|38539.8|38539.8|38539.8|0
1606381760000|2020-11-26 09:09:20|38547.07|38547.07|38547.07|38547.07|38547.07|38547.07|38547.07|38547.07|0
1606381770000|2020-11-26 09:09:30|38554.35|38554.35|38554.35|38554.35|38554.35|38554.35|38554.35|38554.35|0
1606381800000|2020-11-26 09:10:00|38539.8|38539.8|38525.25|38525.25|38539.8|38539.8|38525.25|38525.25|0
1606381810000|2020-11-26 09:10:10|38517.98|38517.98|38517.98|38517.98|38525.25|38525.25|38517.98|38517.98|0
1606381820000|2020-11-26 09:10:20|38510.7|38510.7|38517.98|38517.98|38517.98|38517.98|38510.7|38510.7|0
1606381830000|2020-11-26 09:10:30|38510.7|38510.7|38510.7|38510.7|38510.7|38510.7|38510.7|38510.7|0
1606381840000|2020-11-26 09:10:40|38509.36|38509.36|38509.36|38509.36|38523.91|38523.91|38502.09|38502.09|0
1606381850000|2020-11-26 09:10:50|38494.82|38494.82|38494.82|38494.82|38494.82|38494.82|38494.82|38494.82|0
1606381860000|2020-11-26 09:11:00|38487.54|38487.54|38471.66|38471.66|38487.54|38487.54|38471.66|38471.66|0
1606381870000|2020-11-26 09:11:10|38486.2|38486.2|38503.43|38503.43|38503.43|38503.43|38486.2|38486.2|0
1606381880000|2020-11-26 09:11:20|38510.7|38510.7|38510.7|38510.7|38510.7|38510.7|38510.7|38510.7|0
1606381890000|2020-11-26 09:11:30|38503.43|38503.43|38503.43|38503.43|38503.43|38503.43|38503.43|38503.43|0
1606381900000|2020-11-26 09:11:40|38496.15|38496.15|38481.61|38481.61|38503.43|38503.43|38481.61|38481.61|0
1606381910000|2020-11-26 09:11:50|38488.88|38488.88|38481.61|38481.61|38488.88|38488.88|38481.61|38481.61|0
1606381920000|2020-11-26 09:12:00|38496.15|38496.15|38503.43|38503.43|38503.43|38503.43|38496.15|38496.15|0
1606381940000|2020-11-26 09:12:20|38504.77|38504.77|38506.11|38506.11|38506.11|38506.11|38504.77|38504.77|0
1606381950000|2020-11-26 09:12:30|38507.44|38507.44|38507.44|38507.44|38507.44|38507.44|38507.44|38507.44|0
1606381980000|2020-11-26 09:13:00|38500.17|38500.17|38500.17|38500.17|38500.17|38500.17|38500.17|38500.17|0
1606381990000|2020-11-26 09:13:10|38507.44|38507.44|38500.17|38500.17|38507.44|38507.44|38500.17|38500.17|0
1606382030000|2020-11-26 09:13:50|38492.9|38492.9|38485.62|38485.62|38500.17|38500.17|38485.62|38485.62|0
1606382040000|2020-11-26 09:14:00|38463.8|38463.8|38449.25|38449.25|38463.8|38463.8|38449.25|38449.25|0
1606382050000|2020-11-26 09:14:10|38471.08|38471.08|38478.35|38478.35|38478.35|38478.35|38471.08|38471.08|0
1606382060000|2020-11-26 09:14:20|38471.08|38471.08|38485.62|38485.62|38485.62|38485.62|38471.08|38471.08|0
1606382070000|2020-11-26 09:14:30|38492.9|38492.9|38507.44|38507.44|38507.44|38507.44|38492.9|38492.9|0
1606382100000|2020-11-26 09:15:00|38521.99|38521.99|38521.99|38521.99|38521.99|38521.99|38521.99|38521.99|0
1606382130000|2020-11-26 09:15:30|38520.65|38520.65|38506.11|38506.11|38520.65|38520.65|38506.11|38506.11|0
1606382140000|2020-11-26 09:15:40|38498.83|38498.83|38484.28|38484.28|38498.83|38498.83|38484.28|38484.28|0
1606382180000|2020-11-26 09:16:20|38491.56|38491.56|38477.01|38477.01|38491.56|38491.56|38477.01|38477.01|0
1606382190000|2020-11-26 09:16:30|38469.74|38469.74|38469.74|38469.74|38469.74|38469.74|38469.74|38469.74|0
1606382210000|2020-11-26 09:16:50|38484.28|38484.28|38484.28|38484.28|38484.28|38484.28|38484.28|38484.28|0
1606382220000|2020-11-26 09:17:00|38485.62|38485.62|38485.62|38485.62|38485.62|38485.62|38478.35|38478.35|0
1606382230000|2020-11-26 09:17:10|38484.28|38484.28|38484.28|38484.28|38484.28|38484.28|38484.28|38484.28|0
1606382240000|2020-11-26 09:17:20|38477.01|38477.01|38477.01|38477.01|38477.01|38477.01|38477.01|38477.01|0
1606382250000|2020-11-26 09:17:30|38469.74|38469.74|38469.74|38469.74|38469.74|38469.74|38469.74|38469.74|0
1606382270000|2020-11-26 09:17:50|38462.46|38462.46|38469.74|38469.74|38469.74|38469.74|38462.46|38462.46|0
1606382290000|2020-11-26 09:18:10|38462.46|38462.46|38447.92|38447.92|38462.46|38462.46|38447.92|38447.92|0
1606382300000|2020-11-26 09:18:20|38445.89|38445.89|38445.89|38445.89|38445.89|38445.89|38445.89|38445.89|0
1606382320000|2020-11-26 09:18:40|38438.62|38438.62|38408.19|38408.19|38438.62|38438.62|38408.19|38408.19|0
1606382340000|2020-11-26 09:19:00|38430.01|38430.01|38422.73|38422.73|38430.01|38430.01|38415.46|38415.46|0
1606382360000|2020-11-26 09:19:20|38415.46|38415.46|38408.19|38408.19|38415.46|38415.46|38408.19|38408.19|0
1606382380000|2020-11-26 09:19:40|38415.46|38415.46|38415.46|38415.46|38415.46|38415.46|38415.46|38415.46|0
1606382390000|2020-11-26 09:19:50|38408.19|38408.19|38408.19|38408.19|38408.19|38408.19|38408.19|38408.19|0
1606382400000|2020-11-26 09:20:00|38430.01|38430.01|38437.28|38437.28|38437.28|38437.28|38430.01|38430.01|0
1606382410000|2020-11-26 09:20:10|38444.55|38444.55|38444.55|38444.55|38444.55|38444.55|38437.28|38437.28|0
1606382420000|2020-11-26 09:20:20|38437.28|38437.28|38415.46|38415.46|38437.28|38437.28|38415.46|38415.46|0
1606382430000|2020-11-26 09:20:30|38393.64|38393.64|38342.72|38342.72|38393.64|38393.64|38342.72|38342.72|0
1606382440000|2020-11-26 09:20:40|38357.27|38357.27|38335.45|38335.45|38357.27|38357.27|38335.45|38335.45|0
1606382450000|2020-11-26 09:20:50|38342.72|38342.72|38344.14|38344.14|38344.14|38344.14|38341.46|38341.46|0
1606382460000|2020-11-26 09:21:00|38336.87|38336.87|38355.43|38355.43|38355.43|38355.43|38336.87|38336.87|0
1606382470000|2020-11-26 09:21:10|38348.16|38348.16|38326.34|38326.34|38348.16|38348.16|38311.79|38311.79|0
1606382480000|2020-11-26 09:21:20|38319.06|38319.06|38319.06|38319.06|38326.34|38326.34|38311.79|38311.79|0
1606382490000|2020-11-26 09:21:30|38326.34|38326.34|38369.98|38369.98|38369.98|38369.98|38319.06|38319.06|0
1606382500000|2020-11-26 09:21:40|38372.66|38372.66|38372.66|38372.66|38372.66|38372.66|38372.66|38372.66|0
1606382510000|2020-11-26 09:21:50|38394.48|38394.48|38358.11|38358.11|38394.48|38394.48|38358.11|38358.11|0
1606382520000|2020-11-26 09:22:00|38350.83|38350.83|38350.83|38350.83|38350.83|38350.83|38350.83|38350.83|0
1606382530000|2020-11-26 09:22:10|38343.56|38343.56|38343.56|38343.56|38343.56|38343.56|38343.56|38343.56|0
1606382540000|2020-11-26 09:22:20|38358.11|38358.11|38358.11|38358.11|38358.11|38358.11|38358.11|38358.11|0
1606382550000|2020-11-26 09:22:30|38356.77|38356.77|38334.95|38334.95|38356.77|38356.77|38334.95|38334.95|0
1606382560000|2020-11-26 09:22:40|38349.5|38349.5|38327.67|38327.67|38349.5|38349.5|38327.67|38327.67|0
1606382570000|2020-11-26 09:22:50|38320.4|38320.4|38327.67|38327.67|38327.67|38327.67|38320.4|38320.4|0
1606382580000|2020-11-26 09:23:00|38334.95|38334.95|38304.51|38304.51|38334.95|38334.95|38304.51|38304.51|0
1606382590000|2020-11-26 09:23:10|38311.79|38311.79|38304.51|38304.51|38311.79|38311.79|38304.51|38304.51|0
1606382600000|2020-11-26 09:23:20|38319.06|38319.06|38333.61|38333.61|38340.88|38340.88|38319.06|38319.06|0
1606382610000|2020-11-26 09:23:30|38326.34|38326.34|38297.24|38297.24|38326.34|38326.34|38297.24|38297.24|0
1606382620000|2020-11-26 09:23:40|38282.69|38282.69|38285.37|38285.37|38285.37|38285.37|38275.42|38275.42|0
1606382630000|2020-11-26 09:23:50|38299.92|38299.92|38295.32|38295.32|38307.19|38307.19|38292.64|38292.64|0
1606382660000|2020-11-26 09:24:20|38302.59|38302.59|38302.59|38302.59|38309.87|38309.87|38302.59|38302.59|0
1606382670000|2020-11-26 09:24:30|38295.32|38295.32|38301.26|38301.26|38301.26|38301.26|38286.71|38286.71|0
1606382680000|2020-11-26 09:24:40|38308.53|38308.53|38302.47|38302.47|38309.74|38309.74|38302.47|38302.47|0
1606382690000|2020-11-26 09:24:50|38317.02|38317.02|38309.74|38309.74|38317.02|38317.02|38309.74|38309.74|0
1606382700000|2020-11-26 09:25:00|38302.47|38302.47|38299.79|38299.79|38302.47|38302.47|38299.79|38299.79|0
1606382710000|2020-11-26 09:25:10|38298.45|38298.45|38298.45|38298.45|38298.45|38298.45|38298.45|38298.45|0
1606382720000|2020-11-26 09:25:20|38299.79|38299.79|38285.24|38285.24|38299.79|38299.79|38285.24|38285.24|0
1606382730000|2020-11-26 09:25:30|38299.79|38299.79|38292.52|38292.52|38299.79|38299.79|38292.52|38292.52|0
1606382740000|2020-11-26 09:25:40|38270.7|38270.7|38277.97|38277.97|38277.97|38277.97|38270.7|38270.7|0
1606382750000|2020-11-26 09:25:50|38263.42|38263.42|38263.42|38263.42|38263.42|38263.42|38263.42|38263.42|0
1606382760000|2020-11-26 09:26:00|38260.75|38260.75|38253.47|38253.47|38260.75|38260.75|38253.47|38253.47|0
1606382770000|2020-11-26 09:26:10|38256.15|38256.15|38270.7|38270.7|38270.7|38270.7|38256.15|38256.15|0
1606382780000|2020-11-26 09:26:20|38256.15|38256.15|38256.15|38256.15|38270.7|38270.7|38256.15|38256.15|0
1606382790000|2020-11-26 09:26:30|38254.81|38254.81|38254.81|38254.81|38254.81|38254.81|38254.81|38254.81|0
1606382800000|2020-11-26 09:26:40|38240.26|38240.26|38225.71|38225.71|38240.26|38240.26|38218.44|38218.44|0
1606382810000|2020-11-26 09:26:50|38218.44|38218.44|38211.17|38211.17|38232.99|38232.99|38211.17|38211.17|0
1606382820000|2020-11-26 09:27:00|38203.89|38203.89|38205.23|38205.23|38212.51|38212.51|38203.89|38203.89|0
1606382840000|2020-11-26 09:27:20|38197.96|38197.96|38212.51|38212.51|38212.51|38212.51|38197.96|38197.96|0
1606382860000|2020-11-26 09:27:40|38219.78|38219.78|38212.51|38212.51|38219.78|38219.78|38212.51|38212.51|0
1606382870000|2020-11-26 09:27:50|38227.05|38227.05|38219.78|38219.78|38234.33|38234.33|38219.78|38219.78|0
1606382880000|2020-11-26 09:28:00|38234.33|38234.33|38234.33|38234.33|38234.33|38234.33|38234.33|38234.33|0
1606382890000|2020-11-26 09:28:10|38227.05|38227.05|38227.05|38227.05|38227.05|38227.05|38227.05|38227.05|0
1606382900000|2020-11-26 09:28:20|38219.78|38219.78|38219.78|38219.78|38219.78|38219.78|38219.78|38219.78|0
1606382910000|2020-11-26 09:28:30|38234.33|38234.33|38234.33|38234.33|38234.33|38234.33|38234.33|38234.33|0
1606382930000|2020-11-26 09:28:50|38219.78|38219.78|38227.05|38227.05|38227.05|38227.05|38219.78|38219.78|0
1606382940000|2020-11-26 09:29:00|38234.33|38234.33|38250.21|38250.21|38250.21|38250.21|38234.33|38234.33|0
1606382950000|2020-11-26 09:29:10|38235.67|38235.67|38221.12|38221.12|38235.67|38235.67|38221.12|38221.12|0
1606382970000|2020-11-26 09:29:30|38219.5|38219.5|38221.12|38221.12|38221.12|38221.12|38219.5|38219.5|0
1606382980000|2020-11-26 09:29:40|38242.94|38242.94|38257.49|38257.49|38257.49|38257.49|38242.94|38242.94|0
1606382990000|2020-11-26 09:29:50|38256.15|38256.15|38256.15|38256.15|38256.15|38256.15|38256.15|38256.15|0
1606383000000|2020-11-26 09:30:00|38270.7|38270.7|38270.7|38270.7|38270.7|38270.7|38270.7|38270.7|0
1606383010000|2020-11-26 09:30:10|38263.42|38263.42|38263.42|38263.42|38263.42|38263.42|38263.42|38263.42|0
1606383020000|2020-11-26 09:30:20|38277.97|38277.97|38263.42|38263.42|38277.97|38277.97|38263.42|38263.42|0
1606383030000|2020-11-26 09:30:30|38256.15|38256.15|38248.87|38248.87|38256.15|38256.15|38241.6|38241.6|0
1606383040000|2020-11-26 09:30:40|38241.6|38241.6|38241.6|38241.6|38241.6|38241.6|38241.6|38241.6|0
1606383060000|2020-11-26 09:31:00|38242.94|38242.94|38250.21|38250.21|38250.21|38250.21|38242.94|38242.94|0
1606383070000|2020-11-26 09:31:10|38272.03|38272.03|38257.49|38257.49|38272.03|38272.03|38257.49|38257.49|0
1606383080000|2020-11-26 09:31:20|38255.06|38255.06|38257.49|38257.49|38257.49|38257.49|38255.06|38255.06|0
1606383090000|2020-11-26 09:31:30|38279.31|38279.31|38286.58|38286.58|38293.86|38293.86|38279.31|38279.31|0
1606383130000|2020-11-26 09:32:10|38285.24|38285.24|38285.24|38285.24|38285.24|38285.24|38285.24|38285.24|0
1606383150000|2020-11-26 09:32:30|38299.79|38299.79|38299.79|38299.79|38307.07|38307.07|38299.79|38299.79|0
1606383160000|2020-11-26 09:32:40|38314.34|38314.34|38307.07|38307.07|38314.34|38314.34|38307.07|38307.07|0
1606383170000|2020-11-26 09:32:50|38299.79|38299.79|38299.79|38299.79|38299.79|38299.79|38299.79|38299.79|0
1606383190000|2020-11-26 09:33:10|38292.52|38292.52|38292.52|38292.52|38292.52|38292.52|38292.52|38292.52|0
1606383200000|2020-11-26 09:33:20|38285.24|38285.24|38297.11|38297.11|38304.39|38304.39|38285.24|38285.24|0
1606383210000|2020-11-26 09:33:30|38311.66|38311.66|38311.66|38311.66|38311.66|38311.66|38311.66|38311.66|0
1606383230000|2020-11-26 09:33:50|38318.94|38318.94|38355.31|38355.31|38355.31|38355.31|38318.94|38318.94|0
1606383240000|2020-11-26 09:34:00|38348.03|38348.03|38334.82|38334.82|38371.19|38371.19|38334.82|38334.82|0
1606383250000|2020-11-26 09:34:10|38327.55|38327.55|38321.61|38321.61|38327.55|38327.55|38320.27|38320.27|0
1606383270000|2020-11-26 09:34:30|38317.6|38317.6|38324.87|38324.87|38324.87|38324.87|38317.6|38317.6|0
1606383280000|2020-11-26 09:34:40|38368.51|38368.51|38375.79|38375.79|38383.06|38383.06|38368.51|38368.51|0
1606383290000|2020-11-26 09:34:50|38390.34|38390.34|38375.79|38375.79|38390.34|38390.34|38375.79|38375.79|0
1606383310000|2020-11-26 09:35:10|38368.51|38368.51|38362.58|38362.58|38368.51|38368.51|38361.24|38361.24|0
1606383320000|2020-11-26 09:35:20|38377.13|38377.13|38375.79|38375.79|38377.13|38377.13|38375.79|38375.79|0
1606383330000|2020-11-26 09:35:30|38368.51|38368.51|38362.58|38362.58|38369.85|38369.85|38362.58|38362.58|0
1606383340000|2020-11-26 09:35:40|38361.24|38361.24|38361.24|38361.24|38361.24|38361.24|38361.24|38361.24|0
1606383350000|2020-11-26 09:35:50|38368.51|38368.51|38368.51|38368.51|38368.51|38368.51|38353.97|38353.97|0
1606383360000|2020-11-26 09:36:00|38375.79|38375.79|38367.18|38367.18|38375.79|38375.79|38367.18|38367.18|0
1606383370000|2020-11-26 09:36:10|38359.9|38359.9|38367.18|38367.18|38367.18|38367.18|38359.9|38359.9|0
1606383380000|2020-11-26 09:36:20|38359.9|38359.9|38359.9|38359.9|38359.9|38359.9|38359.9|38359.9|0
1606383390000|2020-11-26 09:36:30|38381.72|38381.72|38381.72|38381.72|38381.72|38381.72|38381.72|38381.72|0
1606383420000|2020-11-26 09:37:00|38389|38389|38389|38389|38389|38389|38389|38389|0
1606383430000|2020-11-26 09:37:10|38396.27|38396.27|38403.55|38403.55|38403.55|38403.55|38396.27|38396.27|0
1606383440000|2020-11-26 09:37:20|38410.82|38410.82|38410.82|38410.82|38410.82|38410.82|38410.82|38410.82|0
1606383450000|2020-11-26 09:37:30|38418.09|38418.09|38418.09|38418.09|38420.77|38420.77|38418.09|38418.09|0
1606383460000|2020-11-26 09:37:40|38403.55|38403.55|38398.95|38398.95|38403.55|38403.55|38396.27|38396.27|0
1606383500000|2020-11-26 09:38:20|38406.22|38406.22|38412.92|38412.92|38412.92|38412.92|38398.37|38398.37|0
1606383510000|2020-11-26 09:38:30|38398.37|38398.37|38395.69|38395.69|38398.37|38398.37|38395.69|38395.69|0
1606383520000|2020-11-26 09:38:40|38396.32|38396.32|38396.32|38396.32|38396.32|38396.32|38396.32|38396.32|0
1606383530000|2020-11-26 09:38:50|38394.98|38394.98|38394.98|38394.98|38394.98|38394.98|38394.98|38394.98|0
1606383550000|2020-11-26 09:39:10|38409.53|38409.53|38416.8|38416.8|38424.08|38424.08|38409.53|38409.53|0
1606383570000|2020-11-26 09:39:30|38415.46|38415.46|38415.46|38415.46|38415.46|38415.46|38415.46|38415.46|0
1606383580000|2020-11-26 09:39:40|38422.74|38422.74|38415.46|38415.46|38422.74|38422.74|38415.46|38415.46|0
1606383590000|2020-11-26 09:39:50|38422.74|38422.74|38422.74|38422.74|38422.74|38422.74|38422.74|38422.74|0
1606383610000|2020-11-26 09:40:10|38415.46|38415.46|38393.64|38393.64|38415.46|38415.46|38393.64|38393.64|0
1606383620000|2020-11-26 09:40:20|38386.37|38386.37|38385.03|38385.03|38392.3|38392.3|38385.03|38385.03|0
1606383630000|2020-11-26 09:40:30|38392.3|38392.3|38392.3|38392.3|38392.3|38392.3|38392.3|38392.3|0
1606383660000|2020-11-26 09:41:00|38414.12|38414.12|38399.58|38399.58|38414.12|38414.12|38399.58|38399.58|0
1606383670000|2020-11-26 09:41:10|38406.85|38406.85|38406.85|38406.85|38406.85|38406.85|38406.85|38406.85|0
1606383680000|2020-11-26 09:41:20|38414.12|38414.12|38406.85|38406.85|38414.12|38414.12|38406.85|38406.85|0
1606383710000|2020-11-26 09:41:50|38421.4|38421.4|38406.85|38406.85|38421.4|38421.4|38406.85|38406.85|0
1606383720000|2020-11-26 09:42:00|38421.4|38421.4|38421.4|38421.4|38421.4|38421.4|38421.4|38421.4|0
1606383730000|2020-11-26 09:42:10|38414.12|38414.12|38414.12|38414.12|38414.12|38414.12|38414.12|38414.12|0
1606383740000|2020-11-26 09:42:20|38406.85|38406.85|38406.85|38406.85|38406.85|38406.85|38406.85|38406.85|0
1606383750000|2020-11-26 09:42:30|38399.58|38399.58|38392.3|38392.3|38399.58|38399.58|38392.3|38392.3|0
1606383780000|2020-11-26 09:43:00|38389.47|38389.47|38389.47|38389.47|38389.47|38389.47|38389.47|38389.47|0
1606383790000|2020-11-26 09:43:10|38382.2|38382.2|38382.2|38382.2|38382.2|38382.2|38382.2|38382.2|0
1606383820000|2020-11-26 09:43:40|38379.52|38379.52|38372.83|38372.83|38379.52|38379.52|38372.83|38372.83|0
1606383830000|2020-11-26 09:43:50|38380.1|38380.1|38380.1|38380.1|38380.1|38380.1|38380.1|38380.1|0
1606383840000|2020-11-26 09:44:00|38372.83|38372.83|38375.51|38375.51|38375.51|38375.51|38372.83|38372.83|0
1606383850000|2020-11-26 09:44:10|38360.96|38360.96|38331.86|38331.86|38360.96|38360.96|38331.86|38331.86|0
1606383860000|2020-11-26 09:44:20|38324.59|38324.59|38317.31|38317.31|38324.59|38324.59|38317.31|38317.31|0
1606383870000|2020-11-26 09:44:30|38315.98|38315.98|38315.98|38315.98|38315.98|38315.98|38315.98|38315.98|0
1606383890000|2020-11-26 09:44:50|38330.52|38330.52|38329.19|38329.19|38330.52|38330.52|38323.25|38323.25|0
1606383900000|2020-11-26 09:45:00|38326.51|38326.51|38326.51|38326.51|38326.51|38326.51|38326.51|38326.51|0
1606383910000|2020-11-26 09:45:10|38333.78|38333.78|38333.78|38333.78|38333.78|38333.78|38333.78|38333.78|0
1606383920000|2020-11-26 09:45:20|38326.51|38326.51|38327.85|38327.85|38327.85|38327.85|38326.51|38326.51|0
1606383930000|2020-11-26 09:45:30|38320.57|38320.57|38320.57|38320.57|38320.57|38320.57|38320.57|38320.57|0
1606383940000|2020-11-26 09:45:40|38327.85|38327.85|38342.39|38342.39|38342.39|38342.39|38320.57|38320.57|0
1606383950000|2020-11-26 09:45:50|38349.67|38349.67|38342.39|38342.39|38349.67|38349.67|38342.39|38342.39|0
1606383970000|2020-11-26 09:46:10|38349.67|38349.67|38358.28|38358.28|38358.28|38358.28|38349.67|38349.67|0
1606383980000|2020-11-26 09:46:20|38365.55|38365.55|38372.83|38372.83|38372.83|38372.83|38358.28|38358.28|0
1606383990000|2020-11-26 09:46:30|38365.55|38365.55|38365.55|38365.55|38365.55|38365.55|38365.55|38365.55|0
1606384000000|2020-11-26 09:46:40|38380.1|38380.1|38387.38|38387.38|38387.38|38387.38|38380.1|38380.1|0
1606384010000|2020-11-26 09:46:50|38394.65|38394.65|38394.65|38394.65|38394.65|38394.65|38394.65|38394.65|0
1606384020000|2020-11-26 09:47:00|38387.38|38387.38|38387.38|38387.38|38387.38|38387.38|38387.38|38387.38|0
1606384040000|2020-11-26 09:47:20|38394.65|38394.65|38401.92|38401.92|38401.92|38401.92|38394.65|38394.65|0
1606384050000|2020-11-26 09:47:30|38394.65|38394.65|38401.92|38401.92|38409.2|38409.2|38394.65|38394.65|0
1606384060000|2020-11-26 09:47:40|38416.47|38416.47|38416.47|38416.47|38416.47|38416.47|38416.47|38416.47|0
1606384070000|2020-11-26 09:47:50|38423.75|38423.75|38431.02|38431.02|38431.02|38431.02|38423.75|38423.75|0
1606384080000|2020-11-26 09:48:00|38423.75|38423.75|38422.41|38422.41|38423.75|38423.75|38422.41|38422.41|0
1606384130000|2020-11-26 09:48:50|38436.95|38436.95|38452.84|38452.84|38452.84|38452.84|38436.95|38436.95|0
1606384150000|2020-11-26 09:49:10|38467.39|38467.39|38467.39|38467.39|38467.39|38467.39|38467.39|38467.39|0
1606384160000|2020-11-26 09:49:20|38460.11|38460.11|38471.4|38471.4|38471.4|38471.4|38460.11|38460.11|0
1606384170000|2020-11-26 09:49:30|38485.95|38485.95|38493.23|38493.23|38493.23|38493.23|38485.95|38485.95|0
1606384180000|2020-11-26 09:49:40|38500.5|38500.5|38507.77|38507.77|38507.77|38507.77|38500.5|38500.5|0
1606384190000|2020-11-26 09:49:50|38500.5|38500.5|38487.29|38487.29|38501.84|38501.84|38480.02|38480.02|0
1606384200000|2020-11-26 09:50:00|38480.02|38480.02|38472.74|38472.74|38480.02|38480.02|38472.74|38472.74|0
1606384210000|2020-11-26 09:50:10|38465.47|38465.47|38458.2|38458.2|38465.47|38465.47|38458.2|38458.2|0
1606384220000|2020-11-26 09:50:20|38480.02|38480.02|38494.56|38494.56|38501.84|38501.84|38472.74|38472.74|0
1606384230000|2020-11-26 09:50:30|38487.29|38487.29|38509.11|38509.11|38509.11|38509.11|38487.29|38487.29|0
1606384240000|2020-11-26 09:50:40|38516.39|38516.39|38480.02|38480.02|38516.39|38516.39|38480.02|38480.02|0
1606384250000|2020-11-26 09:50:50|38472.74|38472.74|38487.29|38487.29|38487.29|38487.29|38472.74|38472.74|0
1606384270000|2020-11-26 09:51:10|38501.84|38501.84|38501.84|38501.84|38501.84|38501.84|38501.84|38501.84|0
1606384280000|2020-11-26 09:51:20|38509.11|38509.11|38509.11|38509.11|38509.11|38509.11|38509.11|38509.11|0
1606384290000|2020-11-26 09:51:30|38507.77|38507.77|38515.05|38515.05|38515.05|38515.05|38500.5|38500.5|0
1606384300000|2020-11-26 09:51:40|38516.39|38516.39|38516.39|38516.39|38516.39|38516.39|38516.39|38516.39|0
1606384320000|2020-11-26 09:52:00|38515.05|38515.05|38503.73|38503.73|38516.67|38516.67|38503.73|38503.73|0
1606384370000|2020-11-26 09:52:50|38501.71|38501.71|38494.43|38494.43|38501.71|38501.71|38494.43|38494.43|0
1606384400000|2020-11-26 09:53:20|38496.05|38496.05|38474.23|38474.23|38496.05|38496.05|38466.96|38466.96|0
1606384410000|2020-11-26 09:53:30|38466.96|38466.96|38459.68|38459.68|38466.96|38466.96|38459.68|38459.68|0
1606384420000|2020-11-26 09:53:40|38474.23|38474.23|38474.23|38474.23|38474.23|38474.23|38474.23|38474.23|0
1606384430000|2020-11-26 09:53:50|38472.89|38472.89|38472.89|38472.89|38472.89|38472.89|38472.89|38472.89|0
1606384440000|2020-11-26 09:54:00|38475.57|38475.57|38466.96|38466.96|38475.57|38475.57|38466.96|38466.96|0
1606384450000|2020-11-26 09:54:10|38459.68|38459.68|38459.68|38459.68|38459.68|38459.68|38459.68|38459.68|0
1606384490000|2020-11-26 09:54:50|38452.41|38452.41|38430.59|38430.59|38452.41|38452.41|38430.59|38430.59|0
1606384540000|2020-11-26 09:55:40|38423.31|38423.31|38416.04|38416.04|38423.31|38423.31|38416.04|38416.04|0
1606384560000|2020-11-26 09:56:00|38408.77|38408.77|38408.77|38408.77|38408.77|38408.77|38408.77|38408.77|0
1606384570000|2020-11-26 09:56:10|38410.1|38410.1|38396.9|38396.9|38412.78|38412.78|38396.9|38396.9|0
1606384580000|2020-11-26 09:56:20|38389.62|38389.62|38360.53|38360.53|38389.62|38389.62|38353.25|38353.25|0
1606384590000|2020-11-26 09:56:30|38367.8|38367.8|38375.07|38375.07|38382.35|38382.35|38367.8|38367.8|0
1606384600000|2020-11-26 09:56:40|38389.62|38389.62|38389.62|38389.62|38396.9|38396.9|38389.62|38389.62|0
1606384620000|2020-11-26 09:57:00|38404.17|38404.17|38404.17|38404.17|38404.17|38404.17|38404.17|38404.17|0
1606384630000|2020-11-26 09:57:10|38411.44|38411.44|38411.44|38411.44|38411.44|38411.44|38411.44|38411.44|0
1606384640000|2020-11-26 09:57:20|38418.72|38418.72|38418.72|38418.72|38418.72|38418.72|38418.72|38418.72|0
1606384650000|2020-11-26 09:57:30|38425.99|38425.99|38425.99|38425.99|38425.99|38425.99|38425.99|38425.99|0
1606384660000|2020-11-26 09:57:40|38411.44|38411.44|38411.44|38411.44|38411.44|38411.44|38396.9|38396.9|0
1606384690000|2020-11-26 09:58:10|38407.43|38407.43|38407.43|38407.43|38407.43|38407.43|38407.43|38407.43|0
1606384700000|2020-11-26 09:58:20|38414.7|38414.7|38407.43|38407.43|38414.7|38414.7|38407.43|38407.43|0
1606384710000|2020-11-26 09:58:30|38421.97|38421.97|38424.65|38424.65|38424.65|38424.65|38421.97|38421.97|0
1606384720000|2020-11-26 09:58:40|38410.1|38410.1|38410.1|38410.1|38410.1|38410.1|38410.1|38410.1|0
1606384740000|2020-11-26 09:59:00|38402.83|38402.83|38395.56|38395.56|38402.83|38402.83|38395.56|38395.56|0
1606384750000|2020-11-26 09:59:10|38402.83|38402.83|38402.83|38402.83|38402.83|38402.83|38402.83|38402.83|0
1606384760000|2020-11-26 09:59:20|38417.38|38417.38|38417.38|38417.38|38417.38|38417.38|38417.38|38417.38|0
1606384770000|2020-11-26 09:59:30|38410.1|38410.1|38402.83|38402.83|38410.1|38410.1|38402.83|38402.83|0
1606384780000|2020-11-26 09:59:40|38410.1|38410.1|38395.56|38395.56|38410.1|38410.1|38395.56|38395.56|0
1606384790000|2020-11-26 09:59:50|38381.01|38381.01|38373.74|38373.74|38388.28|38388.28|38373.74|38373.74|0
1606384800000|2020-11-26 10:00:00|38388.28|38388.28|38373.74|38373.74|38388.28|38388.28|38373.74|38373.74|0
1606384810000|2020-11-26 10:00:10|38388.28|38388.28|38395.56|38395.56|38395.56|38395.56|38388.28|38388.28|0
1606384820000|2020-11-26 10:00:20|38402.83|38402.83|38410.1|38410.1|38410.1|38410.1|38395.56|38395.56|0
1606384830000|2020-11-26 10:00:30|38417.38|38417.38|38421.39|38421.39|38428.67|38428.67|38417.38|38417.38|0
1606384850000|2020-11-26 10:00:50|38425.41|38425.41|38440.89|38440.89|38440.89|38440.89|38425.01|38425.01|0
1606384860000|2020-11-26 10:01:00|38448.17|38448.17|38448.17|38448.17|38448.17|38448.17|38448.17|38448.17|0
1606384880000|2020-11-26 10:01:20|38446.91|38446.91|38446.91|38446.91|38446.91|38446.91|38446.91|38446.91|0
1606384910000|2020-11-26 10:01:50|38444.23|38444.23|38442.89|38442.89|38444.23|38444.23|38442.89|38442.89|0
1606384920000|2020-11-26 10:02:00|38444.23|38444.23|38444.23|38444.23|38444.23|38444.23|38444.23|38444.23|0
1606384930000|2020-11-26 10:02:10|38451.51|38451.51|38451.51|38451.51|38451.51|38451.51|38451.51|38451.51|0
1606384980000|2020-11-26 10:03:00|38441.56|38441.56|38440.22|38440.22|38448.83|38448.83|38440.22|38440.22|0
1606384990000|2020-11-26 10:03:10|38432.94|38432.94|38432.94|38432.94|38432.94|38432.94|38432.94|38432.94|0
1606385010000|2020-11-26 10:03:30|38425.67|38425.67|38425.67|38425.67|38432.94|38432.94|38425.67|38425.67|0
1606385020000|2020-11-26 10:03:40|38422.99|38422.99|38422.99|38422.99|38422.99|38422.99|38422.99|38422.99|0
1606385030000|2020-11-26 10:03:50|38430.27|38430.27|38437.54|38437.54|38437.54|38437.54|38430.27|38430.27|0
1606385040000|2020-11-26 10:04:00|38444.81|38444.81|38430.27|38430.27|38444.81|38444.81|38430.27|38430.27|0
1606385050000|2020-11-26 10:04:10|38437.54|38437.54|38430.27|38430.27|38437.54|38437.54|38430.27|38430.27|0
1606385060000|2020-11-26 10:04:20|38431.6|38431.6|38431.6|38431.6|38431.6|38431.6|38431.6|38431.6|0
1606385070000|2020-11-26 10:04:30|38424.33|38424.33|38424.33|38424.33|38424.33|38424.33|38424.33|38424.33|0
1606385080000|2020-11-26 10:04:40|38417.06|38417.06|38424.33|38424.33|38424.33|38424.33|38417.06|38417.06|0
1606385100000|2020-11-26 10:05:00|38431.6|38431.6|38438.88|38438.88|38438.88|38438.88|38431.6|38431.6|0
1606385110000|2020-11-26 10:05:10|38431.6|38431.6|38446.15|38446.15|38446.15|38446.15|38424.33|38424.33|0
1606385120000|2020-11-26 10:05:20|38444.81|38444.81|38452.09|38452.09|38452.09|38452.09|38444.81|38444.81|0
1606385130000|2020-11-26 10:05:30|38444.81|38444.81|38452.09|38452.09|38459.36|38459.36|38444.81|38444.81|0
1606385140000|2020-11-26 10:05:40|38459.36|38459.36|38452.09|38452.09|38459.36|38459.36|38452.09|38452.09|0
1606385150000|2020-11-26 10:05:50|38466.63|38466.63|38459.36|38459.36|38466.63|38466.63|38459.36|38459.36|0
1606385170000|2020-11-26 10:06:10|38466.63|38466.63|38466.63|38466.63|38466.63|38466.63|38466.63|38466.63|0
1606385180000|2020-11-26 10:06:20|38452.09|38452.09|38452.09|38452.09|38459.36|38459.36|38452.09|38452.09|0
1606385190000|2020-11-26 10:06:30|38466.63|38466.63|38466.63|38466.63|38466.63|38466.63|38466.63|38466.63|0
1606385200000|2020-11-26 10:06:40|38473.91|38473.91|38466.63|38466.63|38473.91|38473.91|38466.63|38466.63|0
1606385230000|2020-11-26 10:07:10|38481.18|38481.18|38473.91|38473.91|38488.46|38488.46|38473.91|38473.91|0
1606385250000|2020-11-26 10:07:30|38481.18|38481.18|38481.18|38481.18|38481.18|38481.18|38481.18|38481.18|0
1606385270000|2020-11-26 10:07:50|38478.51|38478.51|38471.23|38471.23|38478.51|38478.51|38471.23|38471.23|0
1606385280000|2020-11-26 10:08:00|38472.57|38472.57|38472.57|38472.57|38472.57|38472.57|38472.57|38472.57|0
1606385290000|2020-11-26 10:08:10|38473.91|38473.91|38484.44|38484.44|38488.46|38488.46|38473.91|38473.91|0
1606385300000|2020-11-26 10:08:20|38485.78|38485.78|38485.78|38485.78|38485.78|38485.78|38485.78|38485.78|0
1606385310000|2020-11-26 10:08:30|38493.05|38493.05|38485.78|38485.78|38493.05|38493.05|38485.78|38485.78|0
1606385320000|2020-11-26 10:08:40|38487.12|38487.12|38485.78|38485.78|38494.39|38494.39|38485.78|38485.78|0
1606385330000|2020-11-26 10:08:50|38500.33|38500.33|38500.33|38500.33|38500.33|38500.33|38500.33|38500.33|0
1606385340000|2020-11-26 10:09:00|38493.05|38493.05|38478.51|38478.51|38493.05|38493.05|38478.51|38478.51|0
1606385360000|2020-11-26 10:09:20|38475.83|38475.83|38468.55|38468.55|38475.83|38475.83|38468.55|38468.55|0
1606385380000|2020-11-26 10:09:40|38461.28|38461.28|38461.28|38461.28|38461.28|38461.28|38461.28|38461.28|0
1606385390000|2020-11-26 10:09:50|38454.01|38454.01|38446.1|38446.1|38454.01|38454.01|38446.1|38446.1|0
1606385410000|2020-11-26 10:10:10|38431.56|38431.56|38431.56|38431.56|38431.56|38431.56|38431.56|38431.56|0
1606385420000|2020-11-26 10:10:20|38424.28|38424.28|38424.28|38424.28|38424.28|38424.28|38424.28|38424.28|0
1606385440000|2020-11-26 10:10:40|38417.01|38417.01|38407.31|38407.31|38417.41|38417.41|38407.31|38407.31|0
1606385450000|2020-11-26 10:10:50|38404.63|38404.63|38404.63|38404.63|38404.63|38404.63|38403.29|38403.29|0
1606385460000|2020-11-26 10:11:00|38397.36|38397.36|38398.7|38398.7|38398.7|38398.7|38390.08|38390.08|0
1606385480000|2020-11-26 10:11:20|38384.15|38384.15|38360.99|38360.99|38384.15|38384.15|38360.99|38360.99|0
1606385490000|2020-11-26 10:11:30|38359.65|38359.65|38359.65|38359.65|38359.65|38359.65|38359.65|38359.65|0
1606385500000|2020-11-26 10:11:40|38358.31|38358.31|38358.31|38358.31|38358.31|38358.31|38358.31|38358.31|0
1606385520000|2020-11-26 10:12:00|38361.55|38361.55|38339.72|38339.72|38361.55|38361.55|38339.72|38339.72|0
1606385530000|2020-11-26 10:12:10|38332.45|38332.45|38325.18|38325.18|38339.72|38339.72|38325.18|38325.18|0
1606385540000|2020-11-26 10:12:20|38339.72|38339.72|38339.72|38339.72|38339.72|38339.72|38325.18|38325.18|0
1606385550000|2020-11-26 10:12:30|38317.9|38317.9|38325.18|38325.18|38325.18|38325.18|38317.9|38317.9|0
1606385600000|2020-11-26 10:13:20|38317.9|38317.9|38317.9|38317.9|38317.9|38317.9|38317.9|38317.9|0
1606385610000|2020-11-26 10:13:30|38325.18|38325.18|38325.18|38325.18|38325.18|38325.18|38325.18|38325.18|0
1606385630000|2020-11-26 10:13:50|38321.94|38321.94|38307.39|38307.39|38321.94|38321.94|38307.39|38307.39|0
1606385640000|2020-11-26 10:14:00|38314.67|38314.67|38314.67|38314.67|38314.67|38314.67|38314.67|38314.67|0
1606385660000|2020-11-26 10:14:20|38307.39|38307.39|38314.67|38314.67|38314.67|38314.67|38307.39|38307.39|0
1606385670000|2020-11-26 10:14:30|38307.39|38307.39|38301.46|38301.46|38308.73|38308.73|38301.46|38301.46|0
1606385680000|2020-11-26 10:14:40|38286.91|38286.91|38294.19|38294.19|38294.19|38294.19|38286.91|38286.91|0
1606385690000|2020-11-26 10:14:50|38301.46|38301.46|38294.19|38294.19|38301.46|38301.46|38294.19|38294.19|0
1606385700000|2020-11-26 10:15:00|38308.73|38308.73|38324.62|38324.62|38324.62|38324.62|38308.73|38308.73|0
1606385710000|2020-11-26 10:15:10|38331.89|38331.89|38339.17|38339.17|38339.17|38339.17|38331.89|38331.89|0
1606385720000|2020-11-26 10:15:20|38353.71|38353.71|38346.44|38346.44|38353.71|38353.71|38346.44|38346.44|0
1606385740000|2020-11-26 10:15:40|38339.17|38339.17|38339.17|38339.17|38339.17|38339.17|38339.17|38339.17|0
1606385770000|2020-11-26 10:16:10|38331.89|38331.89|38331.89|38331.89|38331.89|38331.89|38331.89|38331.89|0
1606385780000|2020-11-26 10:16:20|38324.62|38324.62|38324.62|38324.62|38324.62|38324.62|38324.62|38324.62|0
1606385790000|2020-11-26 10:16:30|38317.35|38317.35|38317.35|38317.35|38317.35|38317.35|38317.35|38317.35|0
1606385800000|2020-11-26 10:16:40|38314.67|38314.67|38314.67|38314.67|38314.67|38314.67|38314.67|38314.67|0
1606385820000|2020-11-26 10:17:00|38336.49|38336.49|38343.76|38343.76|38343.76|38343.76|38336.49|38336.49|0
1606385890000|2020-11-26 10:18:10|38336.49|38336.49|38336.49|38336.49|38336.49|38336.49|38336.49|38336.49|0
1606385900000|2020-11-26 10:18:20|38343.76|38343.76|38341.88|38341.88|38343.76|38343.76|38341.88|38341.88|0
1606385910000|2020-11-26 10:18:30|38334.61|38334.61|38334.61|38334.61|38334.61|38334.61|38334.61|38334.61|0
1606385930000|2020-11-26 10:18:50|38349.15|38349.15|38349.15|38349.15|38349.15|38349.15|38349.15|38349.15|0
1606386010000|2020-11-26 10:20:10|38342.46|38342.46|38357.01|38357.01|38357.01|38357.01|38342.46|38342.46|0
1606386020000|2020-11-26 10:20:20|38358.35|38358.35|38359.69|38359.69|38359.69|38359.69|38358.35|38358.35|0
1606386090000|2020-11-26 10:21:30|38374.23|38374.23|38372.89|38372.89|38374.23|38374.23|38372.89|38372.89|0
1606386100000|2020-11-26 10:21:40|38380.17|38380.17|38380.17|38380.17|38380.17|38380.17|38380.17|38380.17|0
1606386120000|2020-11-26 10:22:00|38387.44|38387.44|38387.44|38387.44|38387.44|38387.44|38387.44|38387.44|0
1606386140000|2020-11-26 10:22:20|38389.06|38389.06|38387.72|38387.72|38389.06|38389.06|38387.72|38387.72|0
1606386160000|2020-11-26 10:22:40|38380.45|38380.45|38380.45|38380.45|38380.45|38380.45|38380.45|38380.45|0
1606386170000|2020-11-26 10:22:50|38373.17|38373.17|38373.17|38373.17|38373.17|38373.17|38373.17|38373.17|0
1606386190000|2020-11-26 10:23:10|38351.35|38351.35|38344.08|38344.08|38351.35|38351.35|38344.08|38344.08|0
1606386230000|2020-11-26 10:23:50|38351.35|38351.35|38356.62|38356.62|38356.62|38356.62|38351.35|38351.35|0
1606386240000|2020-11-26 10:24:00|38363.9|38363.9|38365.24|38365.24|38365.24|38365.24|38363.9|38363.9|0
1606386260000|2020-11-26 10:24:20|38366.57|38366.57|38366.57|38366.57|38366.57|38366.57|38366.57|38366.57|0
1606386280000|2020-11-26 10:24:40|38359.3|38359.3|38352.03|38352.03|38359.3|38359.3|38352.03|38352.03|0
1606386290000|2020-11-26 10:24:50|38353.37|38353.37|38338.82|38338.82|38353.37|38353.37|38338.82|38338.82|0
1606386350000|2020-11-26 10:25:50|38324.27|38324.27|38323.46|38323.46|38324.27|38324.27|38323.46|38323.46|0
1606386360000|2020-11-26 10:26:00|38316.19|38316.19|38308.91|38308.91|38316.19|38316.19|38308.91|38308.91|0
1606386370000|2020-11-26 10:26:10|38308.51|38308.51|38308.51|38308.51|38308.51|38308.51|38308.51|38308.51|0
1606386380000|2020-11-26 10:26:20|38315.78|38315.78|38315.78|38315.78|38315.78|38315.78|38315.78|38315.78|0
1606386400000|2020-11-26 10:26:40|38308.51|38308.51|38308.51|38308.51|38308.51|38308.51|38308.51|38308.51|0
1606386420000|2020-11-26 10:27:00|38301.24|38301.24|38308.51|38308.51|38308.51|38308.51|38301.24|38301.24|0
1606386430000|2020-11-26 10:27:10|38293.96|38293.96|38292.62|38292.62|38293.96|38293.96|38292.62|38292.62|0
1606386470000|2020-11-26 10:27:50|38293.03|38293.03|38293.03|38293.03|38293.03|38293.03|38293.03|38293.03|0
1606386480000|2020-11-26 10:28:00|38294.24|38294.24|38294.24|38294.24|38294.24|38294.24|38294.24|38294.24|0
1606386490000|2020-11-26 10:28:10|38301.51|38301.51|38301.51|38301.51|38301.51|38301.51|38301.51|38301.51|0
1606386500000|2020-11-26 10:28:20|38294.24|38294.24|38294.24|38294.24|38294.24|38294.24|38294.24|38294.24|0
1606386510000|2020-11-26 10:28:30|38286.97|38286.97|38286.97|38286.97|38286.97|38286.97|38286.97|38286.97|0
1606386530000|2020-11-26 10:28:50|38279.69|38279.69|38279.69|38279.69|38286.97|38286.97|38279.69|38279.69|0
1606386550000|2020-11-26 10:29:10|38301.51|38301.51|38301.51|38301.51|38301.51|38301.51|38301.51|38301.51|0
1606386560000|2020-11-26 10:29:20|38308.79|38308.79|38301.51|38301.51|38308.79|38308.79|38301.51|38301.51|0
1606386580000|2020-11-26 10:29:40|38308.79|38308.79|38301.51|38301.51|38308.79|38308.79|38301.51|38301.51|0
1606386600000|2020-11-26 10:30:00|38298.68|38298.68|38301.51|38301.51|38301.51|38301.51|38298.68|38298.68|0
1606386660000|2020-11-26 10:31:00|38316.06|38316.06|38294.24|38294.24|38316.06|38316.06|38286.97|38286.97|0
1606386680000|2020-11-26 10:31:20|38293.03|38293.03|38293.03|38293.03|38293.03|38293.03|38293.03|38293.03|0
1606386710000|2020-11-26 10:31:50|38290.35|38290.35|38290.35|38290.35|38290.35|38290.35|38290.35|38290.35|0
1606386720000|2020-11-26 10:32:00|38283.08|38283.08|38285.75|38285.75|38285.75|38285.75|38283.08|38283.08|0
1606386740000|2020-11-26 10:32:20|38283.08|38283.08|38275.8|38275.8|38283.08|38283.08|38275.8|38275.8|0
1606386760000|2020-11-26 10:32:40|38283.08|38283.08|38275.8|38275.8|38283.08|38283.08|38275.8|38275.8|0
1606386800000|2020-11-26 10:33:20|38283.08|38283.08|38304.9|38304.9|38304.9|38304.9|38275.8|38275.8|0
1606386810000|2020-11-26 10:33:30|38312.17|38312.17|38304.9|38304.9|38319.45|38319.45|38304.9|38304.9|0
1606386820000|2020-11-26 10:33:40|38302.22|38302.22|38301.41|38301.41|38302.22|38302.22|38301.41|38301.41|0
1606386840000|2020-11-26 10:34:00|38308.69|38308.69|38315.96|38315.96|38315.96|38315.96|38308.69|38308.69|0
1606386850000|2020-11-26 10:34:10|38308.69|38308.69|38294.14|38294.14|38308.69|38308.69|38294.14|38294.14|0
1606386860000|2020-11-26 10:34:20|38308.69|38308.69|38308.69|38308.69|38308.69|38308.69|38308.69|38308.69|0
1606386870000|2020-11-26 10:34:30|38315.96|38315.96|38323.23|38323.23|38330.51|38330.51|38315.96|38315.96|0
1606386880000|2020-11-26 10:34:40|38322.61|38322.61|38323.23|38323.23|38323.23|38323.23|38322.61|38322.61|0
1606386890000|2020-11-26 10:34:50|38313.28|38313.28|38306.01|38306.01|38313.28|38313.28|38306.01|38306.01|0
1606386910000|2020-11-26 10:35:10|38298.73|38298.73|38298.73|38298.73|38298.73|38298.73|38298.73|38298.73|0
1606386920000|2020-11-26 10:35:20|38306.01|38306.01|38298.73|38298.73|38306.01|38306.01|38298.73|38298.73|0
1606386950000|2020-11-26 10:35:50|38296.06|38296.06|38296.06|38296.06|38296.06|38296.06|38296.06|38296.06|0
1606386970000|2020-11-26 10:36:10|38281.51|38281.51|38288.78|38288.78|38288.78|38288.78|38281.51|38281.51|0
1606386980000|2020-11-26 10:36:20|38281.51|38281.51|38281.51|38281.51|38288.78|38288.78|38281.51|38281.51|0
1606387030000|2020-11-26 10:37:10|38288.78|38288.78|38288.78|38288.78|38288.78|38288.78|38288.78|38288.78|0
1606387040000|2020-11-26 10:37:20|38281.51|38281.51|38281.51|38281.51|38281.51|38281.51|38281.51|38281.51|0
1606387050000|2020-11-26 10:37:30|38288.78|38288.78|38296.06|38296.06|38296.06|38296.06|38288.78|38288.78|0
1606387080000|2020-11-26 10:38:00|38288.78|38288.78|38296.06|38296.06|38296.06|38296.06|38288.78|38288.78|0
1606387090000|2020-11-26 10:38:10|38288.78|38288.78|38288.78|38288.78|38288.78|38288.78|38288.78|38288.78|0
1606387130000|2020-11-26 10:38:50|38303.33|38303.33|38303.33|38303.33|38303.33|38303.33|38303.33|38303.33|0
1606387140000|2020-11-26 10:39:00|38304.67|38304.67|38320.56|38320.56|38320.56|38320.56|38304.67|38304.67|0
1606387150000|2020-11-26 10:39:10|38321.89|38321.89|38330.51|38330.51|38330.51|38330.51|38321.89|38321.89|0
1606387170000|2020-11-26 10:39:30|38329.29|38329.29|38329.29|38329.29|38329.29|38329.29|38329.29|38329.29|0
1606387190000|2020-11-26 10:39:50|38314.75|38314.75|38322.02|38322.02|38329.29|38329.29|38314.75|38314.75|0
1606387200000|2020-11-26 10:40:00|38314.75|38314.75|38317.17|38317.17|38324.45|38324.45|38314.75|38314.75|0
1606387210000|2020-11-26 10:40:10|38295.35|38295.35|38299.95|38299.95|38307.22|38307.22|38292.67|38292.67|0
1606387220000|2020-11-26 10:40:20|38301.29|38301.29|38301.29|38301.29|38301.29|38301.29|38301.29|38301.29|0
1606387230000|2020-11-26 10:40:30|38308.56|38308.56|38308.56|38308.56|38308.56|38308.56|38308.56|38308.56|0
1606387240000|2020-11-26 10:40:40|38315.83|38315.83|38301.29|38301.29|38315.83|38315.83|38301.29|38301.29|0
1606387260000|2020-11-26 10:41:00|38308.56|38308.56|38308.56|38308.56|38308.56|38308.56|38308.56|38308.56|0
1606387270000|2020-11-26 10:41:10|38315.83|38315.83|38308.56|38308.56|38315.83|38315.83|38308.56|38308.56|0
1606387290000|2020-11-26 10:41:30|38306.94|38306.94|38314.22|38314.22|38314.22|38314.22|38306.94|38306.94|0
1606387300000|2020-11-26 10:41:40|38321.49|38321.49|38321.49|38321.49|38321.49|38321.49|38321.49|38321.49|0
1606387310000|2020-11-26 10:41:50|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|0
1606387340000|2020-11-26 10:42:20|38312.88|38312.88|38312.88|38312.88|38312.88|38312.88|38312.88|38312.88|0
1606387350000|2020-11-26 10:42:30|38314.22|38314.22|38321.49|38321.49|38321.49|38321.49|38306.94|38306.94|0
1606387360000|2020-11-26 10:42:40|38336.04|38336.04|38321.49|38321.49|38336.04|38336.04|38321.49|38321.49|0
1606387370000|2020-11-26 10:42:50|38328.76|38328.76|38321.49|38321.49|38328.76|38328.76|38321.49|38321.49|0
1606387400000|2020-11-26 10:43:20|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|0
1606387410000|2020-11-26 10:43:30|38306.94|38306.94|38306.94|38306.94|38306.94|38306.94|38306.94|38306.94|0
1606387420000|2020-11-26 10:43:40|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|38314.22|0
1606387430000|2020-11-26 10:43:50|38306.94|38306.94|38306.94|38306.94|38306.94|38306.94|38306.94|38306.94|0
1606387450000|2020-11-26 10:44:10|38304.27|38304.27|38304.27|38304.27|38304.27|38304.27|38304.27|38304.27|0
1606387460000|2020-11-26 10:44:20|38318.81|38318.81|38326.09|38326.09|38326.09|38326.09|38318.81|38318.81|0
1606387480000|2020-11-26 10:44:40|38327.3|38327.3|38327.3|38327.3|38327.3|38327.3|38327.3|38327.3|0
1606387500000|2020-11-26 10:45:00|38325.28|38325.28|38325.28|38325.28|38325.28|38325.28|38325.28|38325.28|0
1606387510000|2020-11-26 10:45:10|38323.94|38323.94|38338.49|38338.49|38338.49|38338.49|38323.94|38323.94|0
1606387540000|2020-11-26 10:45:40|38331.21|38331.21|38331.21|38331.21|38331.21|38331.21|38331.21|38331.21|0
1606387550000|2020-11-26 10:45:50|38345.76|38345.76|38345.76|38345.76|38345.76|38345.76|38345.76|38345.76|0
1606387560000|2020-11-26 10:46:00|38353.04|38353.04|38362.99|38362.99|38362.99|38362.99|38353.04|38353.04|0
1606387570000|2020-11-26 10:46:10|38370.26|38370.26|38370.26|38370.26|38370.26|38370.26|38370.26|38370.26|0
1606387590000|2020-11-26 10:46:30|38384.81|38384.81|38384.81|38384.81|38384.81|38384.81|38384.81|38384.81|0
1606387600000|2020-11-26 10:46:40|38386.15|38386.15|38386.15|38386.15|38386.15|38386.15|38386.15|38386.15|0
1606387610000|2020-11-26 10:46:50|38407.97|38407.97|38407.97|38407.97|38407.97|38407.97|38407.97|38407.97|0
1606387620000|2020-11-26 10:47:00|38400.69|38400.69|38400.69|38400.69|38400.69|38400.69|38400.69|38400.69|0
1606387630000|2020-11-26 10:47:10|38393.42|38393.42|38400.69|38400.69|38400.69|38400.69|38378.87|38378.87|0
1606387640000|2020-11-26 10:47:20|38407.97|38407.97|38400.69|38400.69|38407.97|38407.97|38400.69|38400.69|0
1606387650000|2020-11-26 10:47:30|38407.97|38407.97|38386.15|38386.15|38407.97|38407.97|38378.87|38378.87|0
1606387670000|2020-11-26 10:47:50|38393.42|38393.42|38377.53|38377.53|38393.42|38393.42|38377.53|38377.53|0
1606387680000|2020-11-26 10:48:00|38376.73|38376.73|38363.39|38363.39|38376.73|38376.73|38362.18|38362.18|0
1606387690000|2020-11-26 10:48:10|38362.18|38362.18|38362.18|38362.18|38362.18|38362.18|38362.18|38362.18|0
1606387700000|2020-11-26 10:48:20|38362.58|38362.58|38377.13|38377.13|38377.13|38377.13|38362.58|38362.58|0
1606387720000|2020-11-26 10:48:40|38376.73|38376.73|38377.94|38377.94|38377.94|38377.94|38376.73|38376.73|0
1606387750000|2020-11-26 10:49:10|38379.28|38379.28|38379.28|38379.28|38379.28|38379.28|38379.28|38379.28|0
1606387770000|2020-11-26 10:49:30|38393.82|38393.82|38393.82|38393.82|38393.82|38393.82|38393.82|38393.82|0
1606387810000|2020-11-26 10:50:10|38386.55|38386.55|38386.55|38386.55|38386.55|38386.55|38386.55|38386.55|0
1606387820000|2020-11-26 10:50:20|38393.82|38393.82|38393.82|38393.82|38393.82|38393.82|38393.82|38393.82|0
1606387830000|2020-11-26 10:50:30|38386.55|38386.55|38379.28|38379.28|38386.55|38386.55|38379.28|38379.28|0
1606387860000|2020-11-26 10:51:00|38393.82|38393.82|38372|38372|38393.82|38393.82|38357.46|38357.46|0
1606387870000|2020-11-26 10:51:10|38379.28|38379.28|38363.11|38363.11|38379.28|38379.28|38363.11|38363.11|0
1606387880000|2020-11-26 10:51:20|38355.84|38355.84|38348.56|38348.56|38370.39|38370.39|38348.56|38348.56|0
1606387920000|2020-11-26 10:52:00|38355.84|38355.84|38363.11|38363.11|38363.11|38363.11|38355.84|38355.84|0
1606387930000|2020-11-26 10:52:10|38370.39|38370.39|38370.39|38370.39|38370.39|38370.39|38370.39|38370.39|0
1606387970000|2020-11-26 10:52:50|38367.71|38367.71|38367.71|38367.71|38367.71|38367.71|38367.71|38367.71|0
1606387980000|2020-11-26 10:53:00|38369.05|38369.05|38370.39|38370.39|38377.66|38377.66|38369.05|38369.05|0
1606388020000|2020-11-26 10:53:40|38363.11|38363.11|38355.84|38355.84|38363.11|38363.11|38355.84|38355.84|0
1606388080000|2020-11-26 10:54:40|38353.16|38353.16|38360.43|38360.43|38360.43|38360.43|38353.16|38353.16|0
1606388150000|2020-11-26 10:55:50|38362.05|38362.05|38369.33|38369.33|38369.33|38369.33|38362.05|38362.05|0
1606388170000|2020-11-26 10:56:10|38376.6|38376.6|38369.33|38369.33|38376.6|38376.6|38369.33|38369.33|0
1606388180000|2020-11-26 10:56:20|38383.87|38383.87|38376.6|38376.6|38383.87|38383.87|38376.6|38376.6|0
1606388210000|2020-11-26 10:56:50|38373.92|38373.92|38375.26|38375.26|38375.26|38375.26|38373.92|38373.92|0
1606388250000|2020-11-26 10:57:30|38382.53|38382.53|38389.81|38389.81|38389.81|38389.81|38382.53|38382.53|0
1606388260000|2020-11-26 10:57:40|38397.08|38397.08|38389.81|38389.81|38397.08|38397.08|38389.81|38389.81|0
1606388270000|2020-11-26 10:57:50|38397.08|38397.08|38404.36|38404.36|38404.36|38404.36|38397.08|38397.08|0
1606388280000|2020-11-26 10:58:00|38411.63|38411.63|38406.53|38406.53|38411.63|38411.63|38399.25|38399.25|0
1606388290000|2020-11-26 10:58:10|38399.25|38399.25|38399.25|38399.25|38399.25|38399.25|38399.25|38399.25|0
1606388310000|2020-11-26 10:58:30|38397.91|38397.91|38397.91|38397.91|38397.91|38397.91|38397.91|38397.91|0
1606388330000|2020-11-26 10:58:50|38390.64|38390.64|38390.64|38390.64|38390.64|38390.64|38390.64|38390.64|0
1606388350000|2020-11-26 10:59:10|38383.37|38383.37|38380.69|38380.69|38383.37|38383.37|38380.69|38380.69|0
1606388410000|2020-11-26 11:00:10|38379.35|38379.35|38386.62|38386.62|38386.62|38386.62|38379.35|38379.35|0
1606388430000|2020-11-26 11:00:30|38401.17|38401.17|38408.45|38408.45|38408.45|38408.45|38401.17|38401.17|0
1606388440000|2020-11-26 11:00:40|38401.17|38401.17|38401.17|38401.17|38401.17|38401.17|38401.17|38401.17|0
1606388470000|2020-11-26 11:01:10|38393.9|38393.9|38393.9|38393.9|38393.9|38393.9|38393.9|38393.9|0
1606388480000|2020-11-26 11:01:20|38395.24|38395.24|38395.24|38395.24|38395.24|38395.24|38395.24|38395.24|0
1606388500000|2020-11-26 11:01:40|38387.96|38387.96|38387.96|38387.96|38387.96|38387.96|38387.96|38387.96|0
1606388510000|2020-11-26 11:01:50|38380.69|38380.69|38380.69|38380.69|38380.69|38380.69|38380.69|38380.69|0
1606388520000|2020-11-26 11:02:00|38373.42|38373.42|38373.42|38373.42|38373.42|38373.42|38373.42|38373.42|0
1606388550000|2020-11-26 11:02:30|38380.69|38380.69|38380.69|38380.69|38380.69|38380.69|38380.69|38380.69|0
1606388570000|2020-11-26 11:02:50|38373.42|38373.42|38366.14|38366.14|38373.42|38373.42|38366.14|38366.14|0
1606388580000|2020-11-26 11:03:00|38358.87|38358.87|38358.87|38358.87|38358.87|38358.87|38358.87|38358.87|0
1606388610000|2020-11-26 11:03:30|38366.14|38366.14|38367.48|38367.48|38367.48|38367.48|38366.14|38366.14|0
1606388620000|2020-11-26 11:03:40|38368.82|38368.82|38368.82|38368.82|38370.16|38370.16|38368.82|38368.82|0
1606388630000|2020-11-26 11:03:50|38370.08|38370.08|38370.08|38370.08|38370.08|38370.08|38370.08|38370.08|0
1606388640000|2020-11-26 11:04:00|38362.8|38362.8|38362.8|38362.8|38362.8|38362.8|38362.8|38362.8|0
1606388650000|2020-11-26 11:04:10|38361.46|38361.46|38361.46|38361.46|38361.46|38361.46|38361.46|38361.46|0
1606388660000|2020-11-26 11:04:20|38358.79|38358.79|38358.79|38358.79|38358.79|38358.79|38358.79|38358.79|0
1606388720000|2020-11-26 11:05:20|38366.06|38366.06|38366.06|38366.06|38366.06|38366.06|38366.06|38366.06|0
1606388740000|2020-11-26 11:05:40|38373.33|38373.33|38395.15|38395.15|38395.15|38395.15|38373.33|38373.33|0
1606388770000|2020-11-26 11:06:10|38409.7|38409.7|38409.7|38409.7|38409.7|38409.7|38409.7|38409.7|0
1606388790000|2020-11-26 11:06:30|38408.36|38408.36|38408.36|38408.36|38408.36|38408.36|38408.36|38408.36|0
1606388800000|2020-11-26 11:06:40|38408.99|38408.99|38408.99|38408.99|38408.99|38408.99|38408.99|38408.99|0
1606388810000|2020-11-26 11:06:50|38406.31|38406.31|38406.31|38406.31|38406.31|38406.31|38406.31|38406.31|0
1606388820000|2020-11-26 11:07:00|38420.86|38420.86|38428.14|38428.14|38428.14|38428.14|38420.86|38420.86|0
1606388830000|2020-11-26 11:07:10|38425.46|38425.46|38440.01|38440.01|38440.01|38440.01|38425.46|38425.46|0
1606388860000|2020-11-26 11:07:40|38442.43|38442.43|38442.43|38442.43|38442.43|38442.43|38442.43|38442.43|0
1606388870000|2020-11-26 11:07:50|38449.71|38449.71|38449.71|38449.71|38449.71|38449.71|38449.71|38449.71|0
1606388910000|2020-11-26 11:08:30|38464.25|38464.25|38464.25|38464.25|38464.25|38464.25|38464.25|38464.25|0
1606388920000|2020-11-26 11:08:40|38464.88|38464.88|38464.88|38464.88|38464.88|38464.88|38464.88|38464.88|0
1606388970000|2020-11-26 11:09:30|38468.9|38468.9|38497.99|38497.99|38497.99|38497.99|38468.9|38468.9|0
1606388980000|2020-11-26 11:09:40|38490.72|38490.72|38490.72|38490.72|38497.99|38497.99|38489.38|38489.38|0
1606388990000|2020-11-26 11:09:50|38483.45|38483.45|38475.54|38475.54|38483.45|38483.45|38475.54|38475.54|0
1606389010000|2020-11-26 11:10:10|38478.22|38478.22|38478.22|38478.22|38478.22|38478.22|38478.22|38478.22|0
1606389040000|2020-11-26 11:10:40|38479.56|38479.56|38479.56|38479.56|38479.56|38479.56|38479.56|38479.56|0
1606389060000|2020-11-26 11:11:00|38486.83|38486.83|38486.83|38486.83|38486.83|38486.83|38486.83|38486.83|0
1606389070000|2020-11-26 11:11:10|38479.56|38479.56|38465.01|38465.01|38479.56|38479.56|38465.01|38465.01|0
1606389080000|2020-11-26 11:11:20|38463.67|38463.67|38463.67|38463.67|38470.95|38470.95|38463.67|38463.67|0
1606389090000|2020-11-26 11:11:30|38461.65|38461.65|38461.65|38461.65|38461.65|38461.65|38461.65|38461.65|0
1606389100000|2020-11-26 11:11:40|38454.38|38454.38|38454.38|38454.38|38454.38|38454.38|38454.38|38454.38|0
1606389120000|2020-11-26 11:12:00|38447.1|38447.1|38447.1|38447.1|38447.1|38447.1|38447.1|38447.1|0
1606389140000|2020-11-26 11:12:20|38432.56|38432.56|38432.56|38432.56|38432.56|38432.56|38432.56|38432.56|0
1606389150000|2020-11-26 11:12:30|38435.23|38435.23|38420.69|38420.69|38435.23|38435.23|38420.69|38420.69|0
1606389200000|2020-11-26 11:13:20|38413.41|38413.41|38412.07|38412.07|38413.41|38413.41|38410.74|38410.74|0
1606389230000|2020-11-26 11:13:50|38419.35|38419.35|38412.07|38412.07|38419.35|38419.35|38412.07|38412.07|0
1606389270000|2020-11-26 11:14:30|38404.8|38404.8|38397.53|38397.53|38404.8|38404.8|38397.53|38397.53|0
1606389280000|2020-11-26 11:14:40|38398.86|38398.86|38398.86|38398.86|38398.86|38398.86|38398.86|38398.86|0
1606389370000|2020-11-26 11:16:10|38400.2|38400.2|38400.2|38400.2|38400.2|38400.2|38400.2|38400.2|0
1606389380000|2020-11-26 11:16:20|38422.02|38422.02|38429.3|38429.3|38429.3|38429.3|38422.02|38422.02|0
1606389440000|2020-11-26 11:17:20|38436.57|38436.57|38436.57|38436.57|38443.85|38443.85|38436.57|38436.57|0
1606389450000|2020-11-26 11:17:30|38443.85|38443.85|38443.85|38443.85|38443.85|38443.85|38443.85|38443.85|0
1606389470000|2020-11-26 11:17:50|38442.51|38442.51|38441.17|38441.17|38442.51|38442.51|38441.17|38441.17|0
1606389490000|2020-11-26 11:18:10|38455.72|38455.72|38448.44|38448.44|38455.72|38455.72|38441.17|38441.17|0
1606389500000|2020-11-26 11:18:20|38441.17|38441.17|38441.17|38441.17|38441.17|38441.17|38441.17|38441.17|0
1606389510000|2020-11-26 11:18:30|38433.9|38433.9|38433.9|38433.9|38433.9|38433.9|38433.9|38433.9|0
1606389560000|2020-11-26 11:19:20|38448.44|38448.44|38462.99|38462.99|38462.99|38462.99|38448.44|38448.44|0
1606389600000|2020-11-26 11:20:00|38477.54|38477.54|38477.54|38477.54|38477.54|38477.54|38477.54|38477.54|0
1606389630000|2020-11-26 11:20:30|38470.26|38470.26|38470.26|38470.26|38470.26|38470.26|38470.26|38470.26|0
1606389640000|2020-11-26 11:20:40|38477.54|38477.54|38477.54|38477.54|38477.54|38477.54|38477.54|38477.54|0
1606389650000|2020-11-26 11:20:50|38470.26|38470.26|38470.26|38470.26|38470.26|38470.26|38470.26|38470.26|0
1606389660000|2020-11-26 11:21:00|38462.99|38462.99|38462.99|38462.99|38462.99|38462.99|38462.99|38462.99|0
1606389710000|2020-11-26 11:21:50|38462.59|38462.59|38462.59|38462.59|38462.59|38462.59|38462.59|38462.59|0
1606389730000|2020-11-26 11:22:10|38477.13|38477.13|38469.86|38469.86|38484.41|38484.41|38469.86|38469.86|0
1606389740000|2020-11-26 11:22:20|38477.13|38477.13|38468.52|38468.52|38479.81|38479.81|38468.52|38468.52|0
1606389750000|2020-11-26 11:22:30|38467.18|38467.18|38467.18|38467.18|38467.18|38467.18|38467.18|38467.18|0
1606389760000|2020-11-26 11:22:40|38465.84|38465.84|38474.46|38474.46|38481.73|38481.73|38465.84|38465.84|0
1606389770000|2020-11-26 11:22:50|38467.18|38467.18|38467.18|38467.18|38467.18|38467.18|38467.18|38467.18|0
1606389780000|2020-11-26 11:23:00|38468.52|38468.52|38461.25|38461.25|38468.52|38468.52|38461.25|38461.25|0
1606389800000|2020-11-26 11:23:20|38475.8|38475.8|38483.07|38483.07|38483.07|38483.07|38475.8|38475.8|0
1606389810000|2020-11-26 11:23:30|38490.34|38490.34|38475.8|38475.8|38490.34|38490.34|38475.8|38475.8|0
1606389820000|2020-11-26 11:23:40|38497.62|38497.62|38490.34|38490.34|38497.62|38497.62|38490.34|38490.34|0
1606389830000|2020-11-26 11:23:50|38504.89|38504.89|38497.62|38497.62|38504.89|38504.89|38497.62|38497.62|0
1606389840000|2020-11-26 11:24:00|38512.17|38512.17|38504.89|38504.89|38512.17|38512.17|38504.89|38504.89|0
1606389850000|2020-11-26 11:24:10|38507.32|38507.32|38504.89|38504.89|38507.32|38507.32|38504.89|38504.89|0
1606389890000|2020-11-26 11:24:50|38519.44|38519.44|38519.44|38519.44|38519.44|38519.44|38519.44|38519.44|0
1606389900000|2020-11-26 11:25:00|38522.09|38522.09|38522.09|38522.09|38522.09|38522.09|38522.09|38522.09|0
1606389910000|2020-11-26 11:25:10|38520.83|38520.83|38522.09|38522.09|38522.09|38522.09|38520.83|38520.83|0
1606389920000|2020-11-26 11:25:20|38529.36|38529.36|38523.43|38523.43|38529.36|38529.36|38522.09|38522.09|0
1606389930000|2020-11-26 11:25:30|38537.98|38537.98|38537.98|38537.98|38537.98|38537.98|38537.98|38537.98|0
1606389940000|2020-11-26 11:25:40|38530.7|38530.7|38530.7|38530.7|38530.7|38530.7|38530.7|38530.7|0
1606389950000|2020-11-26 11:25:50|38529.36|38529.36|38529.36|38529.36|38529.36|38529.36|38529.36|38529.36|0
1606390010000|2020-11-26 11:26:50|38530.58|38530.58|38528.15|38528.15|38531.38|38531.38|38528.15|38528.15|0
1606390020000|2020-11-26 11:27:00|38530.58|38530.58|38530.58|38530.58|38530.58|38530.58|38530.58|38530.58|0
1606390030000|2020-11-26 11:27:10|38552.4|38552.4|38537.85|38537.85|38552.4|38552.4|38537.85|38537.85|0
1606390040000|2020-11-26 11:27:20|38535.17|38535.17|38535.17|38535.17|38535.17|38535.17|38535.17|38535.17|0
1606390050000|2020-11-26 11:27:30|38520.62|38520.62|38520.62|38520.62|38520.62|38520.62|38520.62|38520.62|0
1606390060000|2020-11-26 11:27:40|38513.35|38513.35|38513.35|38513.35|38513.35|38513.35|38513.35|38513.35|0
1606390070000|2020-11-26 11:27:50|38506.08|38506.08|38521.96|38521.96|38521.96|38521.96|38506.08|38506.08|0
1606390090000|2020-11-26 11:28:10|38507.42|38507.42|38507.42|38507.42|38507.42|38507.42|38507.42|38507.42|0
1606390100000|2020-11-26 11:28:20|38500.14|38500.14|38500.14|38500.14|38500.14|38500.14|38500.14|38500.14|0
1606390110000|2020-11-26 11:28:30|38501.4|38501.4|38501.4|38501.4|38501.4|38501.4|38501.4|38501.4|0
1606390130000|2020-11-26 11:28:50|38498.97|38498.97|38498.97|38498.97|38498.97|38498.97|38498.97|38498.97|0
1606390160000|2020-11-26 11:29:20|38520.79|38520.79|38520.79|38520.79|38520.79|38520.79|38520.79|38520.79|0
1606390180000|2020-11-26 11:29:40|38523.22|38523.22|38523.22|38523.22|38523.22|38523.22|38523.22|38523.22|0
1606390270000|2020-11-26 11:31:10|38525.9|38525.9|38525.9|38525.9|38525.9|38525.9|38524.56|38524.56|0
1606390280000|2020-11-26 11:31:20|38527.24|38527.24|38527.24|38527.24|38527.24|38527.24|38527.24|38527.24|0
1606390300000|2020-11-26 11:31:40|38528.57|38528.57|38528.57|38528.57|38528.57|38528.57|38521.3|38521.3|0
1606390330000|2020-11-26 11:32:10|38526.15|38526.15|38526.15|38526.15|38526.15|38526.15|38526.15|38526.15|0
1606390360000|2020-11-26 11:32:40|38511.6|38511.6|38511.6|38511.6|38511.6|38511.6|38511.6|38511.6|0
1606390370000|2020-11-26 11:32:50|38518.87|38518.87|38511.6|38511.6|38518.87|38518.87|38511.6|38511.6|0
1606390380000|2020-11-26 11:33:00|38518.87|38518.87|38526.15|38526.15|38526.15|38526.15|38518.87|38518.87|0
1606390400000|2020-11-26 11:33:20|38524.81|38524.81|38524.81|38524.81|38524.81|38524.81|38524.81|38524.81|0
1606390420000|2020-11-26 11:33:40|38532.08|38532.08|38532.08|38532.08|38532.08|38532.08|38532.08|38532.08|0
1606390450000|2020-11-26 11:34:10|38546.63|38546.63|38546.63|38546.63|38546.63|38546.63|38546.63|38546.63|0
1606390460000|2020-11-26 11:34:20|38553.9|38553.9|38553.9|38553.9|38553.9|38553.9|38553.9|38553.9|0
1606390510000|2020-11-26 11:35:10|38553.5|38553.5|38553.5|38553.5|38553.5|38553.5|38553.5|38553.5|0
1606390540000|2020-11-26 11:35:40|38553.9|38553.9|38552.57|38552.57|38555.24|38555.24|38552.57|38552.57|0
1606390550000|2020-11-26 11:35:50|38574.39|38574.39|38574.39|38574.39|38574.39|38574.39|38574.39|38574.39|0
1606390580000|2020-11-26 11:36:20|38575.73|38575.73|38575.73|38575.73|38575.73|38575.73|38575.73|38575.73|0
1606390610000|2020-11-26 11:36:50|38583|38583|38583|38583|38590.27|38590.27|38583|38583|0
1606390640000|2020-11-26 11:37:20|38597.55|38597.55|38597.55|38597.55|38597.55|38597.55|38597.55|38597.55|0
1606390660000|2020-11-26 11:37:40|38597.14|38597.14|38597.14|38597.14|38597.14|38597.14|38597.14|38597.14|0
1606390670000|2020-11-26 11:37:50|38589.87|38589.87|38589.87|38589.87|38589.87|38589.87|38589.87|38589.87|0
1606390680000|2020-11-26 11:38:00|38592.55|38592.55|38592.55|38592.55|38592.55|38592.55|38592.55|38592.55|0
1606390730000|2020-11-26 11:38:50|38585.27|38585.27|38592.55|38592.55|38592.55|38592.55|38585.27|38585.27|0
1606390750000|2020-11-26 11:39:10|38592.14|38592.14|38592.14|38592.14|38592.14|38592.14|38592.14|38592.14|0
1606390780000|2020-11-26 11:39:40|38584.87|38584.87|38584.87|38584.87|38584.87|38584.87|38584.87|38584.87|0
1606390810000|2020-11-26 11:40:10|38577.59|38577.59|38584.87|38584.87|38584.87|38584.87|38577.59|38577.59|0
1606390840000|2020-11-26 11:40:40|38583.53|38583.53|38583.53|38583.53|38583.53|38583.53|38583.53|38583.53|0
1606390870000|2020-11-26 11:41:10|38590.8|38590.8|38590.8|38590.8|38590.8|38590.8|38590.8|38590.8|0
1606390880000|2020-11-26 11:41:20|38598.08|38598.08|38598.08|38598.08|38598.08|38598.08|38598.08|38598.08|0
1606390890000|2020-11-26 11:41:30|38605.35|38605.35|38605.35|38605.35|38612.63|38612.63|38605.35|38605.35|0
1606390910000|2020-11-26 11:41:50|38619.9|38619.9|38619.9|38619.9|38619.9|38619.9|38619.9|38619.9|0
1606390940000|2020-11-26 11:42:20|38621.24|38621.24|38621.24|38621.24|38621.24|38621.24|38621.24|38621.24|0
1606390950000|2020-11-26 11:42:30|38628.51|38628.51|38621.24|38621.24|38628.51|38628.51|38621.24|38621.24|0
1606390960000|2020-11-26 11:42:40|38619.35|38619.35|38619.35|38619.35|38619.35|38619.35|38619.35|38619.35|0
1606391050000|2020-11-26 11:44:10|38612.08|38612.08|38612.08|38612.08|38619.35|38619.35|38612.08|38612.08|0
1606391090000|2020-11-26 11:44:50|38626.63|38626.63|38641.18|38641.18|38641.18|38641.18|38626.63|38626.63|0
1606391140000|2020-11-26 11:45:40|38639.84|38639.84|38639.84|38639.84|38639.84|38639.84|38639.84|38639.84|0
1606391160000|2020-11-26 11:46:00|38661.66|38661.66|38661.66|38661.66|38661.66|38661.66|38661.66|38661.66|0
1606391180000|2020-11-26 11:46:20|38654.38|38654.38|38661.66|38661.66|38661.66|38661.66|38647.11|38647.11|0
1606391190000|2020-11-26 11:46:30|38663|38663|38663|38663|38663|38663|38663|38663|0
1606391210000|2020-11-26 11:46:50|38641.18|38641.18|38633.9|38633.9|38641.18|38641.18|38633.9|38633.9|0
1606391220000|2020-11-26 11:47:00|38626.63|38626.63|38619.35|38619.35|38626.63|38626.63|38619.35|38619.35|0
1606391230000|2020-11-26 11:47:10|38626.63|38626.63|38626.63|38626.63|38626.63|38626.63|38626.63|38626.63|0
1606391260000|2020-11-26 11:47:40|38633.9|38633.9|38633.9|38633.9|38633.9|38633.9|38626.63|38626.63|0
1606391270000|2020-11-26 11:47:50|38626.63|38626.63|38644.45|38644.45|38644.45|38644.45|38626.63|38626.63|0
1606391300000|2020-11-26 11:48:20|38666.28|38666.28|38666.28|38666.28|38680.82|38680.82|38666.28|38666.28|0
1606391310000|2020-11-26 11:48:30|38659|38659|38659|38659|38659|38659|38659|38659|0
1606391350000|2020-11-26 11:49:10|38651.73|38651.73|38659|38659|38659|38659|38651.73|38651.73|0
1606391370000|2020-11-26 11:49:30|38656.98|38656.98|38671.53|38671.53|38671.53|38671.53|38656.98|38656.98|0
1606391420000|2020-11-26 11:50:20|38649.71|38649.71|38649.71|38649.71|38649.71|38649.71|38649.71|38649.71|0
1606391440000|2020-11-26 11:50:40|38664.25|38664.25|38664.25|38664.25|38664.25|38664.25|38664.25|38664.25|0
1606391450000|2020-11-26 11:50:50|38671.53|38671.53|38671.53|38671.53|38671.53|38671.53|38671.53|38671.53|0
1606391460000|2020-11-26 11:51:00|38675.54|38675.54|38675.54|38675.54|38675.54|38675.54|38675.54|38675.54|0
1606391480000|2020-11-26 11:51:20|38668.27|38668.27|38668.27|38668.27|38668.27|38668.27|38668.27|38668.27|0
1606391490000|2020-11-26 11:51:30|38646.45|38646.45|38646.45|38646.45|38646.45|38646.45|38646.45|38646.45|0
1606391500000|2020-11-26 11:51:40|38648.47|38648.47|38648.47|38648.47|38648.47|38648.47|38648.47|38648.47|0
1606391510000|2020-11-26 11:51:50|38646.85|38646.85|38646.45|38646.45|38646.85|38646.85|38646.45|38646.45|0
1606391520000|2020-11-26 11:52:00|38661|38661|38661|38661|38661|38661|38661|38661|0
1606391530000|2020-11-26 11:52:10|38668.27|38668.27|38675.54|38675.54|38675.54|38675.54|38668.27|38668.27|0
1606391560000|2020-11-26 11:52:40|38668.27|38668.27|38668.27|38668.27|38668.27|38668.27|38668.27|38668.27|0
1606391570000|2020-11-26 11:52:50|38661|38661|38661|38661|38661|38661|38661|38661|0
1606391580000|2020-11-26 11:53:00|38659.66|38659.66|38659.66|38659.66|38659.66|38659.66|38659.66|38659.66|0
1606391660000|2020-11-26 11:54:20|38652.38|38652.38|38659.66|38659.66|38659.66|38659.66|38652.38|38652.38|0
1606391720000|2020-11-26 11:55:20|38656.98|38656.98|38656.98|38656.98|38656.98|38656.98|38656.98|38656.98|0
1606391760000|2020-11-26 11:56:00|38664.25|38664.25|38664.25|38664.25|38671.53|38671.53|38664.25|38664.25|0
1606391770000|2020-11-26 11:56:10|38662.91|38662.91|38662.91|38662.91|38662.91|38662.91|38662.91|38662.91|0
1606391780000|2020-11-26 11:56:20|38664.25|38664.25|38665.59|38665.59|38665.59|38665.59|38664.25|38664.25|0
1606391790000|2020-11-26 11:56:30|38658.32|38658.32|38658.32|38658.32|38658.32|38658.32|38658.32|38658.32|0
1606391830000|2020-11-26 11:57:10|38655.64|38655.64|38655.64|38655.64|38655.64|38655.64|38655.64|38655.64|0
1606391840000|2020-11-26 11:57:20|38641.09|38641.09|38648.37|38648.37|38648.37|38648.37|38641.09|38641.09|0
1606391880000|2020-11-26 11:58:00|38641.09|38641.09|38641.09|38641.09|38641.09|38641.09|38641.09|38641.09|0
1606391950000|2020-11-26 11:59:10|38645.11|38645.11|38645.11|38645.11|38645.11|38645.11|38645.11|38645.11|0
1606391960000|2020-11-26 11:59:20|38646.45|38646.45|38647.79|38647.79|38647.79|38647.79|38646.45|38646.45|0
1606391970000|2020-11-26 11:59:30|38640.51|38640.51|38640.51|38640.51|38640.51|38640.51|38640.51|38640.51|0
1606392040000|2020-11-26 12:00:40|38647.79|38647.79|38656.27|38656.27|38656.27|38656.27|38647.79|38647.79|0
1606392080000|2020-11-26 12:01:20|38663.55|38663.55|38663.55|38663.55|38663.55|38663.55|38663.55|38663.55|0
1606392110000|2020-11-26 12:01:50|38662.21|38662.21|38662.21|38662.21|38662.21|38662.21|38662.21|38662.21|0
1606392120000|2020-11-26 12:02:00|38669.48|38669.48|38662.21|38662.21|38669.48|38669.48|38662.21|38662.21|0
1606392130000|2020-11-26 12:02:10|38669.48|38669.48|38669.48|38669.48|38669.48|38669.48|38669.48|38669.48|0
1606392140000|2020-11-26 12:02:20|38662.21|38662.21|38662.21|38662.21|38662.21|38662.21|38662.21|38662.21|0
1606392180000|2020-11-26 12:03:00|38647.66|38647.66|38647.66|38647.66|38647.66|38647.66|38633.11|38633.11|0
1606392190000|2020-11-26 12:03:10|38640.39|38640.39|38640.39|38640.39|38640.39|38640.39|38640.39|38640.39|0
1606392210000|2020-11-26 12:03:30|38633.11|38633.11|38625.84|38625.84|38633.11|38633.11|38625.84|38625.84|0
1606392220000|2020-11-26 12:03:40|38628.52|38628.52|38628.52|38628.52|38628.52|38628.52|38628.52|38628.52|0
1606392250000|2020-11-26 12:04:10|38643.06|38643.06|38643.06|38643.06|38643.06|38643.06|38643.06|38643.06|0
1606392310000|2020-11-26 12:05:10|38650.34|38650.34|38635.79|38635.79|38650.34|38650.34|38635.79|38635.79|0
1606392330000|2020-11-26 12:05:30|38621.24|38621.24|38621.24|38621.24|38621.24|38621.24|38621.24|38621.24|0
1606392340000|2020-11-26 12:05:40|38606.69|38606.69|38606.69|38606.69|38606.69|38606.69|38606.69|38606.69|0
1606392360000|2020-11-26 12:06:00|38599.42|38599.42|38606.69|38606.69|38606.69|38606.69|38599.42|38599.42|0
1606392390000|2020-11-26 12:06:30|38599.42|38599.42|38599.42|38599.42|38599.42|38599.42|38599.42|38599.42|0
1606392400000|2020-11-26 12:06:40|38606.69|38606.69|38599.42|38599.42|38606.69|38606.69|38592.15|38592.15|0
1606392420000|2020-11-26 12:07:00|38592.15|38592.15|38584.87|38584.87|38592.15|38592.15|38584.87|38584.87|0
1606392460000|2020-11-26 12:07:40|38577.6|38577.6|38577.6|38577.6|38577.6|38577.6|38577.6|38577.6|0
1606392490000|2020-11-26 12:08:10|38584.87|38584.87|38577.6|38577.6|38584.87|38584.87|38577.6|38577.6|0
1606392590000|2020-11-26 12:09:50|38578.94|38578.94|38578.94|38578.94|38578.94|38578.94|38578.94|38578.94|0
1606392600000|2020-11-26 12:10:00|38583.39|38583.39|38583.39|38583.39|38583.39|38583.39|38583.39|38583.39|0
1606392640000|2020-11-26 12:10:40|38576.11|38576.11|38583.39|38583.39|38583.39|38583.39|38576.11|38576.11|0
1606392660000|2020-11-26 12:11:00|38582.05|38582.05|38580.71|38580.71|38582.05|38582.05|38580.71|38580.71|0
1606392670000|2020-11-26 12:11:10|38587.98|38587.98|38587.98|38587.98|38587.98|38587.98|38587.98|38587.98|0
1606392750000|2020-11-26 12:12:30|38595.26|38595.26|38595.26|38595.26|38595.26|38595.26|38595.26|38595.26|0
1606392760000|2020-11-26 12:12:40|38596.59|38596.59|38597.93|38597.93|38597.93|38597.93|38596.59|38596.59|0
1606392770000|2020-11-26 12:12:50|38599.27|38599.27|38599.27|38599.27|38599.27|38599.27|38599.27|38599.27|0
1606392780000|2020-11-26 12:13:00|38600.61|38600.61|38601.95|38601.95|38601.95|38601.95|38600.61|38600.61|0
1606392800000|2020-11-26 12:13:20|38587.4|38587.4|38580.13|38580.13|38587.4|38587.4|38565.58|38565.58|0
1606392810000|2020-11-26 12:13:30|38572.85|38572.85|38578.79|38578.79|38580.13|38580.13|38572.85|38572.85|0
1606392820000|2020-11-26 12:13:40|38580.13|38580.13|38574.19|38574.19|38596.01|38596.01|38572.85|38572.85|0
1606392830000|2020-11-26 12:13:50|38588.74|38588.74|38590.08|38590.08|38590.08|38590.08|38588.74|38588.74|0
1606392840000|2020-11-26 12:14:00|38597.35|38597.35|38597.35|38597.35|38597.35|38597.35|38597.35|38597.35|0
1606392890000|2020-11-26 12:14:50|38598.69|38598.69|38597.35|38597.35|38598.69|38598.69|38597.35|38597.35|0
1606392900000|2020-11-26 12:15:00|38596.01|38596.01|38596.01|38596.01|38596.01|38596.01|38596.01|38596.01|0
1606392910000|2020-11-26 12:15:10|38598.69|38598.69|38585.48|38585.48|38598.69|38598.69|38584.14|38584.14|0
1606392970000|2020-11-26 12:16:10|38588.16|38588.16|38587.61|38587.61|38589.5|38589.5|38586.27|38586.27|0
1606392980000|2020-11-26 12:16:20|38602.16|38602.16|38602.16|38602.16|38602.16|38602.16|38602.16|38602.16|0
1606393000000|2020-11-26 12:16:40|38609.44|38609.44|38609.44|38609.44|38609.44|38609.44|38609.44|38609.44|0
1606393030000|2020-11-26 12:17:10|38616.71|38616.71|38616.71|38616.71|38616.71|38616.71|38616.71|38616.71|0
1606393040000|2020-11-26 12:17:20|38623.98|38623.98|38623.98|38623.98|38623.98|38623.98|38623.98|38623.98|0
1606393070000|2020-11-26 12:17:50|38619.97|38619.97|38621.31|38621.31|38621.31|38621.31|38619.97|38619.97|0
1606393080000|2020-11-26 12:18:00|38614.03|38614.03|38614.03|38614.03|38614.03|38614.03|38614.03|38614.03|0
1606393090000|2020-11-26 12:18:10|38612.69|38612.69|38610.02|38610.02|38612.69|38612.69|38610.02|38610.02|0
1606393100000|2020-11-26 12:18:20|38602.74|38602.74|38595.47|38595.47|38602.74|38602.74|38595.47|38595.47|0
1606393200000|2020-11-26 12:20:00|38594.13|38594.13|38594.13|38594.13|38594.13|38594.13|38594.13|38594.13|0
1606393220000|2020-11-26 12:20:20|38586.86|38586.86|38594.13|38594.13|38594.13|38594.13|38586.86|38586.86|0
1606393230000|2020-11-26 12:20:30|38601.4|38601.4|38601.4|38601.4|38601.4|38601.4|38601.4|38601.4|0
1606393280000|2020-11-26 12:21:20|38600.06|38600.06|38598.73|38598.73|38600.06|38600.06|38598.73|38598.73|0
1606393310000|2020-11-26 12:21:50|38597.39|38597.39|38596.05|38596.05|38597.39|38597.39|38596.05|38596.05|0
1606393320000|2020-11-26 12:22:00|38603.32|38603.32|38625.14|38625.14|38625.14|38625.14|38603.32|38603.32|0
1606393330000|2020-11-26 12:22:10|38632.42|38632.42|38633.76|38633.76|38633.76|38633.76|38632.42|38632.42|0
1606393350000|2020-11-26 12:22:30|38636.43|38636.43|38636.43|38636.43|38636.43|38636.43|38636.43|38636.43|0
1606393400000|2020-11-26 12:23:20|38650.98|38650.98|38650.98|38650.98|38650.98|38650.98|38643.71|38643.71|0
1606393410000|2020-11-26 12:23:30|38643.71|38643.71|38643.71|38643.71|38643.71|38643.71|38643.71|38643.71|0
1606393420000|2020-11-26 12:23:40|38645.05|38645.05|38645.05|38645.05|38645.05|38645.05|38645.05|38645.05|0
1606393430000|2020-11-26 12:23:50|38646.39|38646.39|38639.11|38639.11|38646.39|38646.39|38631.84|38631.84|0
1606393440000|2020-11-26 12:24:00|38640.45|38640.45|38641.79|38641.79|38641.79|38641.79|38640.45|38640.45|0
1606393460000|2020-11-26 12:24:20|38643.13|38643.13|38643.13|38643.13|38643.13|38643.13|38643.13|38643.13|0
1606393480000|2020-11-26 12:24:40|38644.47|38644.47|38644.47|38644.47|38644.47|38644.47|38644.47|38644.47|0
1606393510000|2020-11-26 12:25:10|38641.79|38641.79|38641.79|38641.79|38641.79|38641.79|38641.79|38641.79|0
1606393530000|2020-11-26 12:25:30|38649.06|38649.06|38649.06|38649.06|38649.06|38649.06|38649.06|38649.06|0
1606393570000|2020-11-26 12:26:10|38641.79|38641.79|38641.79|38641.79|38641.79|38641.79|38641.79|38641.79|0
1606393580000|2020-11-26 12:26:20|38649.06|38649.06|38649.06|38649.06|38649.06|38649.06|38649.06|38649.06|0
1606393600000|2020-11-26 12:26:40|38627.24|38627.24|38627.24|38627.24|38627.24|38627.24|38627.24|38627.24|0
1606393610000|2020-11-26 12:26:50|38612.69|38612.69|38612.69|38612.69|38619.97|38619.97|38612.69|38612.69|0
1606393620000|2020-11-26 12:27:00|38619.97|38619.97|38619.97|38619.97|38619.97|38619.97|38619.97|38619.97|0
1606393640000|2020-11-26 12:27:20|38612.69|38612.69|38612.69|38612.69|38612.69|38612.69|38612.69|38612.69|0
1606393650000|2020-11-26 12:27:30|38610.02|38610.02|38617.29|38617.29|38617.29|38617.29|38610.02|38610.02|0
1606393660000|2020-11-26 12:27:40|38619.97|38619.97|38619.97|38619.97|38619.97|38619.97|38619.97|38619.97|0
1606393700000|2020-11-26 12:28:20|38612.69|38612.69|38612.69|38612.69|38612.69|38612.69|38612.69|38612.69|0
1606393710000|2020-11-26 12:28:30|38613.91|38613.91|38613.91|38613.91|38613.91|38613.91|38613.91|38613.91|0
1606393720000|2020-11-26 12:28:40|38612.57|38612.57|38612.57|38612.57|38612.57|38612.57|38612.57|38612.57|0
1606393760000|2020-11-26 12:29:20|38619.84|38619.84|38619.84|38619.84|38619.84|38619.84|38619.84|38619.84|0
1606393770000|2020-11-26 12:29:30|38627.12|38627.12|38627.12|38627.12|38627.12|38627.12|38627.12|38627.12|0
1606393790000|2020-11-26 12:29:50|38619.84|38619.84|38619.84|38619.84|38619.84|38619.84|38619.84|38619.84|0
1606393800000|2020-11-26 12:30:00|38621.18|38621.18|38621.18|38621.18|38621.18|38621.18|38621.18|38621.18|0
1606393870000|2020-11-26 12:31:10|38622.52|38622.52|38619.84|38619.84|38622.52|38622.52|38619.84|38619.84|0
1606393900000|2020-11-26 12:31:40|38627.12|38627.12|38627.12|38627.12|38627.12|38627.12|38619.84|38619.84|0
1606393910000|2020-11-26 12:31:50|38634.39|38634.39|38634.39|38634.39|38634.39|38634.39|38634.39|38634.39|0
1606393970000|2020-11-26 12:32:50|38648.94|38648.94|38641.66|38641.66|38648.94|38648.94|38641.66|38641.66|0
1606393980000|2020-11-26 12:33:00|38648.94|38648.94|38656.21|38656.21|38656.21|38656.21|38648.94|38648.94|0
1606394010000|2020-11-26 12:33:30|38663.48|38663.48|38656.21|38656.21|38663.48|38663.48|38656.21|38656.21|0
1606394040000|2020-11-26 12:34:00|38656.84|38656.84|38656.84|38656.84|38656.84|38656.84|38656.84|38656.84|0
1606394060000|2020-11-26 12:34:20|38664.11|38664.11|38664.11|38664.11|38664.11|38664.11|38664.11|38664.11|0
1606394070000|2020-11-26 12:34:30|38656.84|38656.84|38656.84|38656.84|38656.84|38656.84|38656.84|38656.84|0
1606394090000|2020-11-26 12:34:50|38649.57|38649.57|38649.57|38649.57|38649.57|38649.57|38649.57|38649.57|0
1606394100000|2020-11-26 12:35:00|38656.84|38656.84|38649.57|38649.57|38656.84|38656.84|38649.57|38649.57|0
1606394120000|2020-11-26 12:35:20|38648.23|38648.23|38648.23|38648.23|38648.23|38648.23|38648.23|38648.23|0
1606394140000|2020-11-26 12:35:40|38655.5|38655.5|38655.5|38655.5|38655.5|38655.5|38648.23|38648.23|0
1606394150000|2020-11-26 12:35:50|38648.23|38648.23|38648.23|38648.23|38648.23|38648.23|38648.23|38648.23|0
1606394160000|2020-11-26 12:36:00|38649.57|38649.57|38649.57|38649.57|38649.57|38649.57|38649.57|38649.57|0
1606394170000|2020-11-26 12:36:10|38656.84|38656.84|38649.57|38649.57|38656.84|38656.84|38649.57|38649.57|0
1606394190000|2020-11-26 12:36:30|38642.29|38642.29|38642.29|38642.29|38642.29|38642.29|38642.29|38642.29|0
1606394200000|2020-11-26 12:36:40|38643.5|38643.5|38643.5|38643.5|38643.5|38643.5|38643.5|38643.5|0
1606394230000|2020-11-26 12:37:10|38650.78|38650.78|38658.05|38658.05|38658.05|38658.05|38650.78|38650.78|0
1606394280000|2020-11-26 12:38:00|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|0
1606394320000|2020-11-26 12:38:40|38663.99|38663.99|38656.71|38656.71|38663.99|38663.99|38656.71|38656.71|0
1606394330000|2020-11-26 12:38:50|38663.99|38663.99|38662.65|38662.65|38663.99|38663.99|38662.65|38662.65|0
1606394380000|2020-11-26 12:39:40|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|0
1606394430000|2020-11-26 12:40:30|38668|38668|38668|38668|38668|38668|38668|38668|0
1606394440000|2020-11-26 12:40:40|38669.34|38669.34|38669.34|38669.34|38669.34|38669.34|38669.34|38669.34|0
1606394480000|2020-11-26 12:41:20|38676.62|38676.62|38683.89|38683.89|38683.89|38683.89|38676.62|38676.62|0
1606394500000|2020-11-26 12:41:40|38676.62|38676.62|38676.62|38676.62|38676.62|38676.62|38676.62|38676.62|0
1606394510000|2020-11-26 12:41:50|38673.94|38673.94|38672.6|38672.6|38673.94|38673.94|38672.6|38672.6|0
1606394550000|2020-11-26 12:42:30|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|0
1606394590000|2020-11-26 12:43:10|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|0
1606394700000|2020-11-26 12:45:00|38673.94|38673.94|38673.94|38673.94|38673.94|38673.94|38673.94|38673.94|0
1606394710000|2020-11-26 12:45:10|38666.66|38666.66|38659.39|38659.39|38666.66|38666.66|38659.39|38659.39|0
1606394720000|2020-11-26 12:45:20|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|38666.66|0
1606394760000|2020-11-26 12:46:00|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|38665.33|0
1606394830000|2020-11-26 12:47:10|38679.87|38679.87|38679.87|38679.87|38679.87|38679.87|38679.87|38679.87|0
1606394870000|2020-11-26 12:47:50|38672.6|38672.6|38679.87|38679.87|38679.87|38679.87|38672.6|38672.6|0
1606394880000|2020-11-26 12:48:00|38687.15|38687.15|38687.15|38687.15|38687.15|38687.15|38687.15|38687.15|0
1606394950000|2020-11-26 12:49:10|38694.42|38694.42|38708.97|38708.97|38708.97|38708.97|38694.42|38694.42|0
1606394960000|2020-11-26 12:49:20|38709.6|38709.6|38709.6|38709.6|38709.6|38709.6|38709.6|38709.6|0
1606394970000|2020-11-26 12:49:30|38716.87|38716.87|38716.87|38716.87|38716.87|38716.87|38716.87|38716.87|0
1606394980000|2020-11-26 12:49:40|38715.53|38715.53|38715.53|38715.53|38715.53|38715.53|38715.53|38715.53|0
1606395020000|2020-11-26 12:50:20|38708.26|38708.26|38700.98|38700.98|38708.26|38708.26|38700.98|38700.98|0
1606395050000|2020-11-26 12:50:50|38671.89|38671.89|38671.89|38671.89|38671.89|38671.89|38671.89|38671.89|0
1606395060000|2020-11-26 12:51:00|38664.62|38664.62|38664.62|38664.62|38664.62|38664.62|38657.34|38657.34|0
1606395080000|2020-11-26 12:51:20|38671.89|38671.89|38671.89|38671.89|38671.89|38671.89|38671.89|38671.89|0
1606395100000|2020-11-26 12:51:40|38650.07|38650.07|38657.34|38657.34|38657.34|38657.34|38642.79|38642.79|0
1606395120000|2020-11-26 12:52:00|38650.07|38650.07|38657.34|38657.34|38657.34|38657.34|38650.07|38650.07|0
1606395130000|2020-11-26 12:52:10|38658.55|38658.55|38651.28|38651.28|38658.55|38658.55|38644.01|38644.01|0
1606395150000|2020-11-26 12:52:30|38658.55|38658.55|38658.55|38658.55|38658.55|38658.55|38658.55|38658.55|0
1606395160000|2020-11-26 12:52:40|38673.1|38673.1|38673.1|38673.1|38673.1|38673.1|38673.1|38673.1|0
1606395180000|2020-11-26 12:53:00|38680.38|38680.38|38687.65|38687.65|38687.65|38687.65|38680.38|38680.38|0
1606395200000|2020-11-26 12:53:20|38673.1|38673.1|38673.1|38673.1|38673.1|38673.1|38673.1|38673.1|0
1606395220000|2020-11-26 12:53:40|38665.83|38665.83|38687.65|38687.65|38687.65|38687.65|38665.83|38665.83|0
1606395240000|2020-11-26 12:54:00|38694.92|38694.92|38694.92|38694.92|38694.92|38694.92|38694.92|38694.92|0
1606395260000|2020-11-26 12:54:20|38702.2|38702.2|38702.2|38702.2|38702.2|38702.2|38702.2|38702.2|0
1606395280000|2020-11-26 12:54:40|38709.47|38709.47|38709.47|38709.47|38709.47|38709.47|38709.47|38709.47|0
1606395310000|2020-11-26 12:55:10|38710.81|38710.81|38709.47|38709.47|38710.81|38710.81|38709.47|38709.47|0
1606395360000|2020-11-26 12:56:00|38716.75|38716.75|38716.75|38716.75|38716.75|38716.75|38716.75|38716.75|0
1606395390000|2020-11-26 12:56:30|38724.02|38724.02|38724.02|38724.02|38724.02|38724.02|38724.02|38724.02|0
1606395400000|2020-11-26 12:56:40|38726.7|38726.7|38727.1|38727.1|38727.1|38727.1|38726.7|38726.7|0
1606395440000|2020-11-26 12:57:20|38734.37|38734.37|38734.37|38734.37|38734.37|38734.37|38734.37|38734.37|0
1606395450000|2020-11-26 12:57:30|38735.71|38735.71|38742.99|38742.99|38742.99|38742.99|38735.71|38735.71|0
1606395480000|2020-11-26 12:58:00|38750.26|38750.26|38750.26|38750.26|38750.26|38750.26|38750.26|38750.26|0
1606395490000|2020-11-26 12:58:10|38751.6|38751.6|38751.6|38751.6|38751.6|38751.6|38751.6|38751.6|0
1606395500000|2020-11-26 12:58:20|38737.05|38737.05|38722.5|38722.5|38737.05|38737.05|38715.23|38715.23|0
1606395510000|2020-11-26 12:58:30|38729.78|38729.78|38729.78|38729.78|38729.78|38729.78|38729.78|38729.78|0
1606395550000|2020-11-26 12:59:10|38737.05|38737.05|38737.05|38737.05|38737.05|38737.05|38737.05|38737.05|0
1606395590000|2020-11-26 12:59:50|38744.33|38744.33|38744.33|38744.33|38744.33|38744.33|38744.33|38744.33|0
1606395610000|2020-11-26 13:00:10|38737.05|38737.05|38737.05|38737.05|38737.05|38737.05|38737.05|38737.05|0
1606395630000|2020-11-26 13:00:30|38751.6|38751.6|38744.33|38744.33|38751.6|38751.6|38744.33|38744.33|0
1606395660000|2020-11-26 13:01:00|38742.3|38742.3|38742.3|38742.3|38742.3|38742.3|38742.3|38742.3|0
1606395690000|2020-11-26 13:01:30|38756.85|38756.85|38756.85|38756.85|38756.85|38756.85|38756.85|38756.85|0
1606395730000|2020-11-26 13:02:10|38764.13|38764.13|38764.13|38764.13|38764.13|38764.13|38764.13|38764.13|0
1606395740000|2020-11-26 13:02:20|38756.85|38756.85|38756.85|38756.85|38756.85|38756.85|38756.85|38756.85|0
1606395750000|2020-11-26 13:02:30|38764.13|38764.13|38771.4|38771.4|38771.4|38771.4|38764.13|38764.13|0
1606395790000|2020-11-26 13:03:10|38770.06|38770.06|38770.06|38770.06|38770.06|38770.06|38770.06|38770.06|0
1606395810000|2020-11-26 13:03:30|38772.74|38772.74|38772.74|38772.74|38772.74|38772.74|38772.74|38772.74|0
1606395820000|2020-11-26 13:03:40|38780.01|38780.01|38780.01|38780.01|38780.01|38780.01|38780.01|38780.01|0
1606395830000|2020-11-26 13:03:50|38787.29|38787.29|38787.29|38787.29|38787.29|38787.29|38787.29|38787.29|0
1606395840000|2020-11-26 13:04:00|38794.56|38794.56|38794.56|38794.56|38794.56|38794.56|38794.56|38794.56|0
1606395850000|2020-11-26 13:04:10|38793.22|38793.22|38793.22|38793.22|38793.22|38793.22|38793.22|38793.22|0
1606395870000|2020-11-26 13:04:30|38800.5|38800.5|38807.77|38807.77|38807.77|38807.77|38800.5|38800.5|0
1606395910000|2020-11-26 13:05:10|38815.04|38815.04|38815.04|38815.04|38815.04|38815.04|38815.04|38815.04|0
1606395920000|2020-11-26 13:05:20|38822.32|38822.32|38822.32|38822.32|38822.32|38822.32|38822.32|38822.32|0
1606395930000|2020-11-26 13:05:30|38829.59|38829.59|38829.59|38829.59|38829.59|38829.59|38829.59|38829.59|0
1606395940000|2020-11-26 13:05:40|38836.86|38836.86|38836.86|38836.86|38836.86|38836.86|38836.86|38836.86|0
1606395970000|2020-11-26 13:06:10|38834.19|38834.19|38832.85|38832.85|38834.19|38834.19|38832.85|38832.85|0
1606396000000|2020-11-26 13:06:40|38833.25|38833.25|38833.25|38833.25|38833.25|38833.25|38833.25|38833.25|0
1606396010000|2020-11-26 13:06:50|38811.43|38811.43|38811.43|38811.43|38811.43|38811.43|38811.43|38811.43|0
1606396030000|2020-11-26 13:07:10|38810.8|38810.8|38811.43|38811.43|38811.43|38811.43|38810.8|38810.8|0
1606396050000|2020-11-26 13:07:30|38818.71|38818.71|38789.61|38789.61|38818.71|38818.71|38789.61|38789.61|0
1606396070000|2020-11-26 13:07:50|38782.34|38782.34|38782.34|38782.34|38782.34|38782.34|38782.34|38782.34|0
1606396090000|2020-11-26 13:08:10|38789.61|38789.61|38782.34|38782.34|38789.61|38789.61|38782.34|38782.34|0
1606396100000|2020-11-26 13:08:20|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|0
1606396130000|2020-11-26 13:08:50|38767.79|38767.79|38767.79|38767.79|38767.79|38767.79|38767.79|38767.79|0
1606396140000|2020-11-26 13:09:00|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|38775.06|0
1606396150000|2020-11-26 13:09:10|38782.34|38782.34|38782.34|38782.34|38782.34|38782.34|38782.34|38782.34|0
1606396230000|2020-11-26 13:10:30|38781|38781|38785.01|38785.01|38785.01|38785.01|38781|38781|0
1606396250000|2020-11-26 13:10:50|38786.35|38786.35|38779.08|38779.08|38786.35|38786.35|38779.08|38779.08|0
1606396280000|2020-11-26 13:11:20|38786.35|38786.35|38786.35|38786.35|38786.35|38786.35|38786.35|38786.35|0
1606396320000|2020-11-26 13:12:00|38793.63|38793.63|38793.63|38793.63|38793.63|38793.63|38793.63|38793.63|0
1606396340000|2020-11-26 13:12:20|38794.96|38794.96|38794.96|38794.96|38794.96|38794.96|38794.96|38794.96|0
1606396370000|2020-11-26 13:12:50|38787.69|38787.69|38787.69|38787.69|38787.69|38787.69|38787.69|38787.69|0
1606396400000|2020-11-26 13:13:20|38788.32|38788.32|38788.32|38788.32|38788.32|38788.32|38788.32|38788.32|0
1606396440000|2020-11-26 13:14:00|38795.59|38795.59|38795.59|38795.59|38795.59|38795.59|38795.59|38795.59|0
1606396490000|2020-11-26 13:14:50|38773.77|38773.77|38737.4|38737.4|38773.77|38773.77|38737.4|38737.4|0
1606396500000|2020-11-26 13:15:00|38730.13|38730.13|38730.13|38730.13|38730.13|38730.13|38730.13|38730.13|0
1606396510000|2020-11-26 13:15:10|38737.4|38737.4|38737.4|38737.4|38737.4|38737.4|38737.4|38737.4|0
1606396530000|2020-11-26 13:15:30|38740.08|38740.08|38740.08|38740.08|38740.08|38740.08|38740.08|38740.08|0
1606396550000|2020-11-26 13:15:50|38741.42|38741.42|38741.42|38741.42|38741.42|38741.42|38741.42|38741.42|0
1606396570000|2020-11-26 13:16:10|38726.87|38726.87|38711.69|38711.69|38726.87|38726.87|38711.69|38711.69|0
1606396630000|2020-11-26 13:17:10|38704.42|38704.42|38703.08|38703.08|38704.42|38704.42|38703.08|38703.08|0
1606396650000|2020-11-26 13:17:30|38710.36|38710.36|38703.08|38703.08|38717.63|38717.63|38703.08|38703.08|0
1606396660000|2020-11-26 13:17:40|38710.36|38710.36|38710.36|38710.36|38710.36|38710.36|38710.36|38710.36|0
1606396690000|2020-11-26 13:18:10|38724.9|38724.9|38724.9|38724.9|38724.9|38724.9|38724.9|38724.9|0
1606396710000|2020-11-26 13:18:30|38732.18|38732.18|38732.18|38732.18|38732.18|38732.18|38732.18|38732.18|0
1606396730000|2020-11-26 13:18:50|38724.9|38724.9|38717.63|38717.63|38724.9|38724.9|38717.63|38717.63|0
1606396750000|2020-11-26 13:19:10|38721.27|38721.27|38724.9|38724.9|38724.9|38724.9|38717.63|38717.63|0
1606396760000|2020-11-26 13:19:20|38725.71|38725.71|38725.71|38725.71|38725.71|38725.71|38725.71|38725.71|0
1606396770000|2020-11-26 13:19:30|38732.99|38732.99|38734.32|38734.32|38734.32|38734.32|38732.99|38732.99|0
1606396780000|2020-11-26 13:19:40|38735.13|38735.13|38735.13|38735.13|38735.13|38735.13|38735.13|38735.13|0
1606396790000|2020-11-26 13:19:50|38742.41|38742.41|38764.23|38764.23|38764.23|38764.23|38742.41|38742.41|0
1606396800000|2020-11-26 13:20:00|38756.95|38756.95|38749.68|38749.68|38764.23|38764.23|38749.68|38749.68|0
1606396810000|2020-11-26 13:20:10|38756.95|38756.95|38758.57|38758.57|38758.57|38758.57|38756.95|38756.95|0
1606396820000|2020-11-26 13:20:20|38765.85|38765.85|38765.85|38765.85|38765.85|38765.85|38765.85|38765.85|0
1606396830000|2020-11-26 13:20:30|38766.25|38766.25|38780.8|38780.8|38780.8|38780.8|38766.25|38766.25|0
1606396890000|2020-11-26 13:21:30|38773.52|38773.52|38773.52|38773.52|38773.52|38773.52|38773.52|38773.52|0
1606396900000|2020-11-26 13:21:40|38766.25|38766.25|38766.25|38766.25|38766.25|38766.25|38766.25|38766.25|0
1606396940000|2020-11-26 13:22:20|38773.52|38773.52|38773.52|38773.52|38773.52|38773.52|38773.52|38773.52|0
1606396950000|2020-11-26 13:22:30|38766.25|38766.25|38773.52|38773.52|38773.52|38773.52|38766.25|38766.25|0
1606396960000|2020-11-26 13:22:40|38780.8|38780.8|38780.8|38780.8|38780.8|38780.8|38780.8|38780.8|0
1606397000000|2020-11-26 13:23:20|38788.07|38788.07|38780.8|38780.8|38788.07|38788.07|38780.8|38780.8|0
1606397020000|2020-11-26 13:23:40|38788.07|38788.07|38788.07|38788.07|38788.07|38788.07|38788.07|38788.07|0
1606397030000|2020-11-26 13:23:50|38795.35|38795.35|38795.35|38795.35|38795.35|38795.35|38795.35|38795.35|0
1606397040000|2020-11-26 13:24:00|38802.62|38802.62|38802.62|38802.62|38802.62|38802.62|38798.98|38798.98|0
1606397060000|2020-11-26 13:24:20|38803.96|38803.96|38803.96|38803.96|38803.96|38803.96|38803.96|38803.96|0
1606397080000|2020-11-26 13:24:40|38811.23|38811.23|38811.23|38811.23|38811.23|38811.23|38811.23|38811.23|0
1606397090000|2020-11-26 13:24:50|38803.96|38803.96|38796.68|38796.68|38803.96|38803.96|38796.68|38796.68|0
1606397120000|2020-11-26 13:25:20|38789.41|38789.41|38789.41|38789.41|38789.41|38789.41|38789.41|38789.41|0
1606397140000|2020-11-26 13:25:40|38782.14|38782.14|38782.14|38782.14|38782.14|38782.14|38782.14|38782.14|0
1606397150000|2020-11-26 13:25:50|38789.41|38789.41|38782.14|38782.14|38789.41|38789.41|38782.14|38782.14|0
1606397160000|2020-11-26 13:26:00|38774.86|38774.86|38774.86|38774.86|38774.86|38774.86|38774.86|38774.86|0
1606397170000|2020-11-26 13:26:10|38776.2|38776.2|38777.54|38777.54|38777.54|38777.54|38776.2|38776.2|0
1606397180000|2020-11-26 13:26:20|38778.17|38778.17|38785.44|38785.44|38785.44|38785.44|38778.17|38778.17|0
1606397210000|2020-11-26 13:26:50|38799.99|38799.99|38770.89|38770.89|38799.99|38799.99|38770.89|38770.89|0
1606397220000|2020-11-26 13:27:00|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|0
1606397240000|2020-11-26 13:27:20|38762.28|38762.28|38762.28|38762.28|38762.28|38762.28|38762.28|38762.28|0
1606397250000|2020-11-26 13:27:30|38755.01|38755.01|38747.73|38747.73|38755.01|38755.01|38747.73|38747.73|0
1606397290000|2020-11-26 13:28:10|38755.01|38755.01|38755.01|38755.01|38755.01|38755.01|38755.01|38755.01|0
1606397300000|2020-11-26 13:28:20|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|0
1606397330000|2020-11-26 13:28:50|38762.28|38762.28|38755.01|38755.01|38762.28|38762.28|38755.01|38755.01|0
1606397360000|2020-11-26 13:29:20|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|0
1606397400000|2020-11-26 13:30:00|38776.83|38776.83|38776.83|38776.83|38776.83|38776.83|38776.83|38776.83|0
1606397410000|2020-11-26 13:30:10|38784.1|38784.1|38784.1|38784.1|38784.1|38784.1|38784.1|38784.1|0
1606397450000|2020-11-26 13:30:50|38784.91|38784.91|38784.91|38784.91|38784.91|38784.91|38784.91|38784.91|0
1606397460000|2020-11-26 13:31:00|38777.64|38777.64|38784.91|38784.91|38784.91|38784.91|38777.64|38777.64|0
1606397470000|2020-11-26 13:31:10|38792.19|38792.19|38792.19|38792.19|38792.19|38792.19|38792.19|38792.19|0
1606397490000|2020-11-26 13:31:30|38799.46|38799.46|38799.46|38799.46|38799.46|38799.46|38799.46|38799.46|0
1606397510000|2020-11-26 13:31:50|38792.19|38792.19|38784.91|38784.91|38792.19|38792.19|38784.91|38784.91|0
1606397530000|2020-11-26 13:32:10|38788.93|38788.93|38787.59|38787.59|38788.93|38788.93|38787.59|38787.59|0
1606397540000|2020-11-26 13:32:20|38784.91|38784.91|38778.98|38778.98|38784.91|38784.91|38777.64|38777.64|0
1606397570000|2020-11-26 13:32:50|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|0
1606397640000|2020-11-26 13:34:00|38778.98|38778.98|38778.98|38778.98|38778.98|38778.98|38778.98|38778.98|0
1606397660000|2020-11-26 13:34:20|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|0
1606397670000|2020-11-26 13:34:30|38778.98|38778.98|38778.98|38778.98|38778.98|38778.98|38778.98|38778.98|0
1606397710000|2020-11-26 13:35:10|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|38786.25|0
1606397730000|2020-11-26 13:35:30|38793.52|38793.52|38793.52|38793.52|38793.52|38793.52|38793.52|38793.52|0
1606397740000|2020-11-26 13:35:40|38800.8|38800.8|38802.14|38802.14|38802.14|38802.14|38800.8|38800.8|0
1606397760000|2020-11-26 13:36:00|38809.41|38809.41|38823.96|38823.96|38823.96|38823.96|38809.41|38809.41|0
1606397770000|2020-11-26 13:36:10|38831.23|38831.23|38823.96|38823.96|38831.23|38831.23|38823.96|38823.96|0
1606397780000|2020-11-26 13:36:20|38816.68|38816.68|38816.68|38816.68|38816.68|38816.68|38816.68|38816.68|0
1606397790000|2020-11-26 13:36:30|38823.96|38823.96|38831.23|38831.23|38831.23|38831.23|38823.96|38823.96|0
1606397810000|2020-11-26 13:36:50|38845.78|38845.78|38845.78|38845.78|38845.78|38845.78|38845.78|38845.78|0
1606397820000|2020-11-26 13:37:00|38838.51|38838.51|38838.51|38838.51|38838.51|38838.51|38838.51|38838.51|0
1606397850000|2020-11-26 13:37:30|38845.78|38845.78|38838.51|38838.51|38845.78|38845.78|38838.51|38838.51|0
1606397860000|2020-11-26 13:37:40|38837.25|38837.25|38837.25|38837.25|38837.25|38837.25|38837.25|38837.25|0
1606397890000|2020-11-26 13:38:10|38839.93|38839.93|38839.93|38839.93|38839.93|38839.93|38839.93|38839.93|0
1606397930000|2020-11-26 13:38:50|38832.65|38832.65|38825.38|38825.38|38832.65|38832.65|38825.38|38825.38|0
1606397940000|2020-11-26 13:39:00|38832.65|38832.65|38839.93|38839.93|38839.93|38839.93|38825.38|38825.38|0
1606397960000|2020-11-26 13:39:20|38832.65|38832.65|38832.65|38832.65|38832.65|38832.65|38832.65|38832.65|0
1606398020000|2020-11-26 13:40:20|38833.91|38833.91|38833.91|38833.91|38833.91|38833.91|38833.91|38833.91|0
1606398050000|2020-11-26 13:40:50|38826.64|38826.64|38826.64|38826.64|38826.64|38826.64|38826.64|38826.64|0
1606398060000|2020-11-26 13:41:00|38833.91|38833.91|38833.91|38833.91|38833.91|38833.91|38833.91|38833.91|0
1606398110000|2020-11-26 13:41:50|38841.18|38841.18|38848.46|38848.46|38848.46|38848.46|38841.18|38841.18|0
1606398130000|2020-11-26 13:42:10|38863.01|38863.01|38863.01|38863.01|38863.01|38863.01|38863.01|38863.01|0
1606398140000|2020-11-26 13:42:20|38855.73|38855.73|38855.73|38855.73|38855.73|38855.73|38855.73|38855.73|0
1606398160000|2020-11-26 13:42:40|38863.01|38863.01|38865.68|38865.68|38865.68|38865.68|38863.01|38863.01|0
1606398170000|2020-11-26 13:42:50|38880.23|38880.23|38887.5|38887.5|38887.5|38887.5|38880.23|38880.23|0
1606398210000|2020-11-26 13:43:30|38880.23|38880.23|38880.23|38880.23|38880.23|38880.23|38880.23|38880.23|0
1606398230000|2020-11-26 13:43:50|38878.89|38878.89|38878.89|38878.89|38878.89|38878.89|38878.89|38878.89|0
1606398240000|2020-11-26 13:44:00|38881.57|38881.57|38874.29|38874.29|38881.57|38881.57|38874.29|38874.29|0
1606398250000|2020-11-26 13:44:10|38867.02|38867.02|38852.47|38852.47|38867.02|38867.02|38852.47|38852.47|0
1606398280000|2020-11-26 13:44:40|38845.2|38845.2|38837.93|38837.93|38845.2|38845.2|38837.93|38837.93|0
1606398300000|2020-11-26 13:45:00|38845.2|38845.2|38845.2|38845.2|38845.2|38845.2|38845.2|38845.2|0
1606398310000|2020-11-26 13:45:10|38847.88|38847.88|38847.88|38847.88|38847.88|38847.88|38847.88|38847.88|0
1606398360000|2020-11-26 13:46:00|38846.54|38846.54|38847.88|38847.88|38847.88|38847.88|38846.54|38846.54|0
1606398380000|2020-11-26 13:46:20|38862.42|38862.42|38869.7|38869.7|38869.7|38869.7|38862.42|38862.42|0
1606398390000|2020-11-26 13:46:30|38868.36|38868.36|38868.36|38868.36|38868.36|38868.36|38868.36|38868.36|0
1606398400000|2020-11-26 13:46:40|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|0
1606398420000|2020-11-26 13:47:00|38884.25|38884.25|38885.58|38885.58|38885.58|38885.58|38884.25|38884.25|0
1606398460000|2020-11-26 13:47:40|38884.25|38884.25|38884.25|38884.25|38884.25|38884.25|38884.25|38884.25|0
1606398470000|2020-11-26 13:47:50|38876.97|38876.97|38876.97|38876.97|38876.97|38876.97|38876.97|38876.97|0
1606398520000|2020-11-26 13:48:40|38884.25|38884.25|38891.52|38891.52|38891.52|38891.52|38884.25|38884.25|0
1606398540000|2020-11-26 13:49:00|38898.79|38898.79|38898.79|38898.79|38898.79|38898.79|38898.79|38898.79|0
1606398560000|2020-11-26 13:49:20|38891.52|38891.52|38891.52|38891.52|38891.52|38891.52|38891.52|38891.52|0
1606398570000|2020-11-26 13:49:30|38884.25|38884.25|38884.25|38884.25|38884.25|38884.25|38884.25|38884.25|0
1606398600000|2020-11-26 13:50:00|38876.97|38876.97|38876.97|38876.97|38876.97|38876.97|38876.97|38876.97|0
1606398620000|2020-11-26 13:50:20|38869.7|38869.7|38862.42|38862.42|38869.7|38869.7|38862.42|38862.42|0
1606398630000|2020-11-26 13:50:30|38855.15|38855.15|38847.88|38847.88|38855.15|38855.15|38847.88|38847.88|0
1606398670000|2020-11-26 13:51:10|38855.15|38855.15|38855.15|38855.15|38855.15|38855.15|38855.15|38855.15|0
1606398690000|2020-11-26 13:51:30|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|0
1606398700000|2020-11-26 13:51:40|38867.02|38867.02|38859.75|38859.75|38867.02|38867.02|38859.75|38859.75|0
1606398710000|2020-11-26 13:51:50|38862.42|38862.42|38869.7|38869.7|38869.7|38869.7|38862.42|38862.42|0
1606398720000|2020-11-26 13:52:00|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|0
1606398730000|2020-11-26 13:52:10|38871.57|38871.57|38871.97|38871.97|38871.97|38871.97|38871.57|38871.57|0
1606398770000|2020-11-26 13:52:50|38873.31|38873.31|38874.65|38874.65|38874.65|38874.65|38873.31|38873.31|0
1606398820000|2020-11-26 13:53:40|38871.97|38871.97|38871.97|38871.97|38871.97|38871.97|38871.97|38871.97|0
1606398830000|2020-11-26 13:53:50|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|0
1606398840000|2020-11-26 13:54:00|38879.65|38879.65|38879.65|38879.65|38879.65|38879.65|38879.65|38879.65|0
1606398870000|2020-11-26 13:54:30|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|38872.38|0
1606398880000|2020-11-26 13:54:40|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|0
1606398900000|2020-11-26 13:55:00|38862.42|38862.42|38862.42|38862.42|38862.42|38862.42|38862.42|38862.42|0
1606398910000|2020-11-26 13:55:10|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|38869.7|0
1606398920000|2020-11-26 13:55:20|38876.97|38876.97|38840.6|38840.6|38876.97|38876.97|38840.6|38840.6|0
1606398930000|2020-11-26 13:55:30|38833.33|38833.33|38833.33|38833.33|38833.33|38833.33|38833.33|38833.33|0
1606398940000|2020-11-26 13:55:40|38826.05|38826.05|38833.33|38833.33|38833.33|38833.33|38826.05|38826.05|0
1606398970000|2020-11-26 13:56:10|38832.52|38832.52|38832.52|38832.52|38832.52|38832.52|38832.52|38832.52|0
1606398980000|2020-11-26 13:56:20|38847.07|38847.07|38839.79|38839.79|38847.07|38847.07|38839.79|38839.79|0
1606398990000|2020-11-26 13:56:30|38825.25|38825.25|38832.52|38832.52|38832.52|38832.52|38825.25|38825.25|0
1606399010000|2020-11-26 13:56:50|38829.84|38829.84|38829.84|38829.84|38829.84|38829.84|38829.84|38829.84|0
1606399030000|2020-11-26 13:57:10|38828.5|38828.5|38828.5|38828.5|38828.5|38828.5|38828.5|38828.5|0
1606399040000|2020-11-26 13:57:20|38828.91|38828.91|38830.25|38830.25|38830.25|38830.25|38828.91|38828.91|0
1606399050000|2020-11-26 13:57:30|38837.52|38837.52|38837.52|38837.52|38837.52|38837.52|38837.52|38837.52|0
1606399060000|2020-11-26 13:57:40|38844.8|38844.8|38844.8|38844.8|38844.8|38844.8|38844.8|38844.8|0
1606399070000|2020-11-26 13:57:50|38852.07|38852.07|38852.07|38852.07|38852.07|38852.07|38852.07|38852.07|0
1606399080000|2020-11-26 13:58:00|38848.05|38848.05|38840.78|38840.78|38848.05|38848.05|38840.78|38840.78|0
1606399100000|2020-11-26 13:58:20|38839.44|38839.44|38840.78|38840.78|38840.78|38840.78|38839.44|38839.44|0
1606399130000|2020-11-26 13:58:50|38842.12|38842.12|38836.18|38836.18|38843.46|38843.46|38836.18|38836.18|0
1606399150000|2020-11-26 13:59:10|38843.46|38843.46|38836.18|38836.18|38843.46|38843.46|38836.18|38836.18|0
1606399200000|2020-11-26 14:00:00|38843.46|38843.46|38843.46|38843.46|38843.46|38843.46|38843.46|38843.46|0
1606399210000|2020-11-26 14:00:10|38833.51|38833.51|38838.1|38838.1|38838.1|38838.1|38833.51|38833.51|0
1606399220000|2020-11-26 14:00:20|38845.38|38845.38|38845.38|38845.38|38845.38|38845.38|38845.38|38845.38|0
1606399250000|2020-11-26 14:00:50|38830.83|38830.83|38799.06|38799.06|38830.83|38830.83|38799.06|38799.06|0
1606399260000|2020-11-26 14:01:00|38806.33|38806.33|38820.88|38820.88|38820.88|38820.88|38806.33|38806.33|0
1606399270000|2020-11-26 14:01:10|38813.6|38813.6|38822.22|38822.22|38822.22|38822.22|38813.6|38813.6|0
1606399280000|2020-11-26 14:01:20|38814.94|38814.94|38807.67|38807.67|38814.94|38814.94|38807.67|38807.67|0
1606399290000|2020-11-26 14:01:30|38814.94|38814.94|38814.94|38814.94|38814.94|38814.94|38814.94|38814.94|0
1606399300000|2020-11-26 14:01:40|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|0
1606399310000|2020-11-26 14:01:50|38824.89|38824.89|38824.89|38824.89|38824.89|38824.89|38824.89|38824.89|0
1606399330000|2020-11-26 14:02:10|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|0
1606399350000|2020-11-26 14:02:30|38829.49|38829.49|38836.76|38836.76|38836.76|38836.76|38829.49|38829.49|0
1606399370000|2020-11-26 14:02:50|38829.49|38829.49|38822.22|38822.22|38829.49|38829.49|38822.22|38822.22|0
1606399380000|2020-11-26 14:03:00|38814.94|38814.94|38807.67|38807.67|38814.94|38814.94|38807.67|38807.67|0
1606399400000|2020-11-26 14:03:20|38814.94|38814.94|38807.67|38807.67|38814.94|38814.94|38807.67|38807.67|0
1606399420000|2020-11-26 14:03:40|38806.33|38806.33|38807.67|38807.67|38807.67|38807.67|38806.33|38806.33|0
1606399440000|2020-11-26 14:04:00|38814.94|38814.94|38814.94|38814.94|38814.94|38814.94|38814.94|38814.94|0
1606399450000|2020-11-26 14:04:10|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|38822.22|0
1606399460000|2020-11-26 14:04:20|38829.49|38829.49|38829.49|38829.49|38829.49|38829.49|38829.49|38829.49|0
1606399470000|2020-11-26 14:04:30|38822.22|38822.22|38800.39|38800.39|38822.22|38822.22|38800.39|38800.39|0
1606399480000|2020-11-26 14:04:40|38796.38|38796.38|38796.38|38796.38|38803.65|38803.65|38796.38|38796.38|0
1606399490000|2020-11-26 14:04:50|38803.65|38803.65|38796.38|38796.38|38803.65|38803.65|38796.38|38796.38|0
1606399500000|2020-11-26 14:05:00|38789.1|38789.1|38788.48|38788.48|38789.1|38789.1|38788.48|38788.48|0
1606399510000|2020-11-26 14:05:10|38795.75|38795.75|38795.75|38795.75|38795.75|38795.75|38795.75|38795.75|0
1606399520000|2020-11-26 14:05:20|38797.09|38797.09|38797.09|38797.09|38797.09|38797.09|38797.09|38797.09|0
1606399530000|2020-11-26 14:05:30|38789.81|38789.81|38775.27|38775.27|38789.81|38789.81|38775.27|38775.27|0
1606399540000|2020-11-26 14:05:40|38767.99|38767.99|38760.72|38760.72|38767.99|38767.99|38760.72|38760.72|0
1606399550000|2020-11-26 14:05:50|38753.45|38753.45|38753.45|38753.45|38753.45|38753.45|38753.45|38753.45|0
1606399560000|2020-11-26 14:06:00|38760.72|38760.72|38760.72|38760.72|38760.72|38760.72|38760.72|38760.72|0
1606399570000|2020-11-26 14:06:10|38775.27|38775.27|38775.27|38775.27|38775.27|38775.27|38775.27|38775.27|0
1606399590000|2020-11-26 14:06:30|38767.99|38767.99|38767.99|38767.99|38767.99|38767.99|38767.99|38767.99|0
1606399600000|2020-11-26 14:06:40|38769.33|38769.33|38762.06|38762.06|38769.33|38769.33|38762.06|38762.06|0
1606399610000|2020-11-26 14:06:50|38769.33|38769.33|38769.33|38769.33|38769.33|38769.33|38769.33|38769.33|0
1606399620000|2020-11-26 14:07:00|38776.61|38776.61|38776.61|38776.61|38776.61|38776.61|38776.61|38776.61|0
1606399630000|2020-11-26 14:07:10|38783.88|38783.88|38783.88|38783.88|38783.88|38783.88|38783.88|38783.88|0
1606399660000|2020-11-26 14:07:40|38791.15|38791.15|38791.15|38791.15|38791.15|38791.15|38791.15|38791.15|0
1606399670000|2020-11-26 14:07:50|38792.49|38792.49|38792.49|38792.49|38792.49|38792.49|38792.49|38792.49|0
1606399680000|2020-11-26 14:08:00|38807.04|38807.04|38807.04|38807.04|38807.04|38807.04|38807.04|38807.04|0
1606399690000|2020-11-26 14:08:10|38814.31|38814.31|38814.31|38814.31|38814.31|38814.31|38814.31|38814.31|0
1606399700000|2020-11-26 14:08:20|38821.59|38821.59|38813.69|38813.69|38821.59|38821.59|38813.69|38813.69|0
1606399720000|2020-11-26 14:08:40|38820.96|38820.96|38820.96|38820.96|38820.96|38820.96|38820.96|38820.96|0
1606399770000|2020-11-26 14:09:30|38828.23|38828.23|38828.23|38828.23|38828.23|38828.23|38828.23|38828.23|0
1606399790000|2020-11-26 14:09:50|38826.89|38826.89|38826.89|38826.89|38826.89|38826.89|38826.89|38826.89|0
1606399800000|2020-11-26 14:10:00|38825.68|38825.68|38832.96|38832.96|38832.96|38832.96|38825.68|38825.68|0
1606399820000|2020-11-26 14:10:20|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|0
1606399860000|2020-11-26 14:11:00|38828.36|38828.36|38828.36|38828.36|38828.36|38828.36|38828.36|38828.36|0
1606399870000|2020-11-26 14:11:10|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|0
1606399880000|2020-11-26 14:11:20|38828.36|38828.36|38828.36|38828.36|38828.36|38828.36|38828.36|38828.36|0
1606399900000|2020-11-26 14:11:40|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|38835.63|0
1606399930000|2020-11-26 14:12:10|38834.29|38834.29|38827.02|38827.02|38834.29|38834.29|38827.02|38827.02|0
1606399940000|2020-11-26 14:12:20|38834.29|38834.29|38841.57|38841.57|38841.57|38841.57|38834.29|38834.29|0
1606399950000|2020-11-26 14:12:30|38842.91|38842.91|38842.91|38842.91|38842.91|38842.91|38842.91|38842.91|0
1606399970000|2020-11-26 14:12:50|38850.18|38850.18|38842.91|38842.91|38850.18|38850.18|38842.91|38842.91|0
1606400010000|2020-11-26 14:13:30|38840.23|38840.23|38840.23|38840.23|38840.23|38840.23|38840.23|38840.23|0
1606400030000|2020-11-26 14:13:50|38847.5|38847.5|38848.72|38848.72|38848.72|38848.72|38847.5|38847.5|0
1606400040000|2020-11-26 14:14:00|38855.99|38855.99|38848.72|38848.72|38855.99|38855.99|38848.72|38848.72|0
1606400060000|2020-11-26 14:14:20|38841.44|38841.44|38826.89|38826.89|38841.44|38841.44|38826.89|38826.89|0
1606400120000|2020-11-26 14:15:20|38834.17|38834.17|38834.17|38834.17|38834.17|38834.17|38834.17|38834.17|0
1606400160000|2020-11-26 14:16:00|38832.83|38832.83|38832.83|38832.83|38832.83|38832.83|38832.83|38832.83|0
1606400170000|2020-11-26 14:16:10|38854.65|38854.65|38854.65|38854.65|38854.65|38854.65|38854.65|38854.65|0
1606400180000|2020-11-26 14:16:20|38855.99|38855.99|38855.99|38855.99|38855.99|38855.99|38855.99|38855.99|0
1606400200000|2020-11-26 14:16:40|38863.26|38863.26|38863.26|38863.26|38863.26|38863.26|38863.26|38863.26|0
1606400220000|2020-11-26 14:17:00|38864.6|38864.6|38864.6|38864.6|38864.6|38864.6|38864.6|38864.6|0
1606400240000|2020-11-26 14:17:20|38857.33|38857.33|38864.6|38864.6|38864.6|38864.6|38857.33|38857.33|0
1606400250000|2020-11-26 14:17:30|38871.88|38871.88|38871.88|38871.88|38871.88|38871.88|38871.88|38871.88|0
1606400260000|2020-11-26 14:17:40|38879.15|38879.15|38879.15|38879.15|38879.15|38879.15|38879.15|38879.15|0
1606400280000|2020-11-26 14:18:00|38877.81|38877.81|38870.94|38870.94|38877.81|38877.81|38870.54|38870.54|0
1606400290000|2020-11-26 14:18:10|38872.96|38872.96|38873.37|38873.37|38873.37|38873.37|38872.96|38872.96|0
1606400300000|2020-11-26 14:18:20|38866.09|38866.09|38866.09|38866.09|38866.09|38866.09|38866.09|38866.09|0
1606400310000|2020-11-26 14:18:30|38869.33|38869.33|38869.33|38869.33|38869.33|38869.33|38869.33|38869.33|0
1606400320000|2020-11-26 14:18:40|38862.06|38862.06|38862.06|38862.06|38862.06|38862.06|38862.06|38862.06|0
1606400350000|2020-11-26 14:19:10|38854.78|38854.78|38854.78|38854.78|38854.78|38854.78|38854.78|38854.78|0
1606400360000|2020-11-26 14:19:20|38852.36|38852.36|38845.08|38845.08|38852.36|38852.36|38845.08|38845.08|0
1606400370000|2020-11-26 14:19:30|38843.74|38843.74|38843.74|38843.74|38843.74|38843.74|38843.74|38843.74|0
1606400400000|2020-11-26 14:20:00|38845.08|38845.08|38846.42|38846.42|38846.42|38846.42|38845.08|38845.08|0
1606400410000|2020-11-26 14:20:10|38847.76|38847.76|38847.76|38847.76|38847.76|38847.76|38847.76|38847.76|0
1606400420000|2020-11-26 14:20:20|38862.31|38862.31|38862.31|38862.31|38862.31|38862.31|38862.31|38862.31|0
1606400430000|2020-11-26 14:20:30|38862.93|38862.93|38862.93|38862.93|38862.93|38862.93|38862.93|38862.93|0
1606400460000|2020-11-26 14:21:00|38864.27|38864.27|38864.27|38864.27|38864.27|38864.27|38864.27|38864.27|0
1606400470000|2020-11-26 14:21:10|38878.82|38878.82|38871.55|38871.55|38878.82|38878.82|38871.55|38871.55|0
1606400520000|2020-11-26 14:22:00|38864.27|38864.27|38864.27|38864.27|38864.27|38864.27|38864.27|38864.27|0
1606400530000|2020-11-26 14:22:10|38871.55|38871.55|38864.27|38864.27|38871.55|38871.55|38864.27|38864.27|0
1606400570000|2020-11-26 14:22:50|38862.93|38862.93|38862.93|38862.93|38862.93|38862.93|38862.93|38862.93|0
1606400600000|2020-11-26 14:23:20|38870.21|38870.21|38861.6|38861.6|38870.21|38870.21|38861.6|38861.6|0
1606400680000|2020-11-26 14:24:40|38854.32|38854.32|38854.32|38854.32|38854.32|38854.32|38854.32|38854.32|0
1606400710000|2020-11-26 14:25:10|38847.05|38847.05|38839.77|38839.77|38847.05|38847.05|38839.77|38839.77|0
1606400720000|2020-11-26 14:25:20|38854.32|38854.32|38854.32|38854.32|38854.32|38854.32|38854.32|38854.32|0
1606400740000|2020-11-26 14:25:40|38861.6|38861.6|38861.6|38861.6|38868.87|38868.87|38861.6|38861.6|0
1606400800000|2020-11-26 14:26:40|38854.32|38854.32|38839.77|38839.77|38854.32|38854.32|38839.77|38839.77|0
1606400810000|2020-11-26 14:26:50|38832.5|38832.5|38832.5|38832.5|38832.5|38832.5|38832.5|38832.5|0
1606400850000|2020-11-26 14:27:30|38833.84|38833.84|38833.84|38833.84|38833.84|38833.84|38833.84|38833.84|0
1606400870000|2020-11-26 14:27:50|38826.57|38826.57|38826.57|38826.57|38826.57|38826.57|38826.57|38826.57|0
1606400880000|2020-11-26 14:28:00|38825.23|38825.23|38825.23|38825.23|38825.23|38825.23|38825.23|38825.23|0
1606400890000|2020-11-26 14:28:10|38817.95|38817.95|38810.68|38810.68|38817.95|38817.95|38810.68|38810.68|0
1606400900000|2020-11-26 14:28:20|38803.4|38803.4|38810.68|38810.68|38817.95|38817.95|38803.4|38803.4|0
1606400910000|2020-11-26 14:28:30|38817.95|38817.95|38810.68|38810.68|38817.95|38817.95|38810.68|38810.68|0
1606400930000|2020-11-26 14:28:50|38819.29|38819.29|38819.29|38819.29|38819.29|38819.29|38819.29|38819.29|0
1606400940000|2020-11-26 14:29:00|38812.02|38812.02|38812.02|38812.02|38812.02|38812.02|38812.02|38812.02|0
1606400950000|2020-11-26 14:29:10|38813.36|38813.36|38813.36|38813.36|38813.36|38813.36|38813.36|38813.36|0
1606400970000|2020-11-26 14:29:30|38814.69|38814.69|38815.32|38815.32|38815.32|38815.32|38814.69|38814.69|0
1606400980000|2020-11-26 14:29:40|38822.6|38822.6|38829.87|38829.87|38829.87|38829.87|38822.6|38822.6|0
1606401000000|2020-11-26 14:30:00|38828.53|38828.53|38822.6|38822.6|38829.87|38829.87|38822.6|38822.6|0
1606401030000|2020-11-26 14:30:30|38829.87|38829.87|38831.21|38831.21|38831.21|38831.21|38829.87|38829.87|0
1606401040000|2020-11-26 14:30:40|38838.48|38838.48|38838.48|38838.48|38838.48|38838.48|38838.48|38838.48|0
1606401050000|2020-11-26 14:30:50|38831.21|38831.21|38831.21|38831.21|38831.21|38831.21|38831.21|38831.21|0
1606401060000|2020-11-26 14:31:00|38838.48|38838.48|38831.21|38831.21|38838.48|38838.48|38831.21|38831.21|0
1606401070000|2020-11-26 14:31:10|38838.48|38838.48|38838.48|38838.48|38838.48|38838.48|38838.48|38838.48|0
1606401080000|2020-11-26 14:31:20|38837.14|38837.14|38839.82|38839.82|38839.82|38839.82|38837.14|38837.14|0
1606401090000|2020-11-26 14:31:30|38832.55|38832.55|38832.55|38832.55|38832.55|38832.55|38832.55|38832.55|0
1606401100000|2020-11-26 14:31:40|38839.82|38839.82|38847.1|38847.1|38847.1|38847.1|38839.82|38839.82|0
1606401120000|2020-11-26 14:32:00|38839.82|38839.82|38839.82|38839.82|38839.82|38839.82|38839.82|38839.82|0
1606401140000|2020-11-26 14:32:20|38832.55|38832.55|38825.27|38825.27|38832.55|38832.55|38825.27|38825.27|0
1606401150000|2020-11-26 14:32:30|38832.55|38832.55|38832.55|38832.55|38832.55|38832.55|38832.55|38832.55|0
1606401160000|2020-11-26 14:32:40|38833.89|38833.89|38833.89|38833.89|38833.89|38833.89|38833.89|38833.89|0
1606401170000|2020-11-26 14:32:50|38841.16|38841.16|38841.16|38841.16|38841.16|38841.16|38841.16|38841.16|0
1606401180000|2020-11-26 14:33:00|38848.43|38848.43|38855.71|38855.71|38855.71|38855.71|38848.43|38848.43|0
1606401190000|2020-11-26 14:33:10|38848.43|38848.43|38845.76|38845.76|38848.43|38848.43|38845.76|38845.76|0
1606401240000|2020-11-26 14:34:00|38867.58|38867.58|38874.85|38874.85|38874.85|38874.85|38867.58|38867.58|0
1606401260000|2020-11-26 14:34:20|38882.13|38882.13|38882.13|38882.13|38882.13|38882.13|38882.13|38882.13|0
1606401270000|2020-11-26 14:34:30|38874.85|38874.85|38882.13|38882.13|38882.13|38882.13|38874.85|38874.85|0
1606401280000|2020-11-26 14:34:40|38874.85|38874.85|38882.13|38882.13|38882.13|38882.13|38874.85|38874.85|0
1606401290000|2020-11-26 14:34:50|38882.75|38882.75|38875.48|38875.48|38890.03|38890.03|38875.48|38875.48|0
1606401310000|2020-11-26 14:35:10|38882.75|38882.75|38890.03|38890.03|38890.03|38890.03|38882.75|38882.75|0
1606401330000|2020-11-26 14:35:30|38897.3|38897.3|38891.37|38891.37|38897.3|38897.3|38890.03|38890.03|0
1606401350000|2020-11-26 14:35:50|38898.64|38898.64|38898.64|38898.64|38898.64|38898.64|38898.64|38898.64|0
1606401370000|2020-11-26 14:36:10|38899.98|38899.98|38902.66|38902.66|38902.66|38902.66|38899.98|38899.98|0
1606401380000|2020-11-26 14:36:20|38909.93|38909.93|38902.66|38902.66|38909.93|38909.93|38902.66|38902.66|0
1606401390000|2020-11-26 14:36:30|38901.32|38901.32|38901.32|38901.32|38901.32|38901.32|38901.32|38901.32|0
1606401400000|2020-11-26 14:36:40|38894.04|38894.04|38870.88|38870.88|38894.04|38894.04|38870.88|38870.88|0
1606401410000|2020-11-26 14:36:50|38878.16|38878.16|38878.16|38878.16|38878.16|38878.16|38878.16|38878.16|0
1606401420000|2020-11-26 14:37:00|38863.61|38863.61|38863.61|38863.61|38863.61|38863.61|38863.61|38863.61|0
1606401440000|2020-11-26 14:37:20|38862.27|38862.27|38876.82|38876.82|38876.82|38876.82|38862.27|38862.27|0
1606401450000|2020-11-26 14:37:30|38884.09|38884.09|38886.52|38886.52|38886.52|38886.52|38884.09|38884.09|0
1606401470000|2020-11-26 14:37:50|38893.79|38893.79|38893.79|38893.79|38893.79|38893.79|38893.79|38893.79|0
1606401480000|2020-11-26 14:38:00|38892.98|38892.98|38890.31|38890.31|38892.98|38892.98|38890.31|38890.31|0
1606401500000|2020-11-26 14:38:20|38897.58|38897.58|38904.85|38904.85|38904.85|38904.85|38897.58|38897.58|0
1606401510000|2020-11-26 14:38:30|38897.58|38897.58|38904.85|38904.85|38904.85|38904.85|38897.58|38897.58|0
1606401530000|2020-11-26 14:38:50|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|0
1606401560000|2020-11-26 14:39:20|38909.45|38909.45|38909.45|38909.45|38909.45|38909.45|38909.45|38909.45|0
1606401570000|2020-11-26 14:39:30|38902.18|38902.18|38894.9|38894.9|38902.18|38902.18|38894.9|38894.9|0
1606401580000|2020-11-26 14:39:40|38916.73|38916.73|38916.73|38916.73|38916.73|38916.73|38916.73|38916.73|0
1606401590000|2020-11-26 14:39:50|38909.45|38909.45|38909.45|38909.45|38909.45|38909.45|38909.45|38909.45|0
1606401600000|2020-11-26 14:40:00|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|0
1606401640000|2020-11-26 14:40:40|38900.84|38900.84|38902.18|38902.18|38902.18|38902.18|38900.84|38900.84|0
1606401650000|2020-11-26 14:40:50|38894.9|38894.9|38894.9|38894.9|38894.9|38894.9|38894.9|38894.9|0
1606401670000|2020-11-26 14:41:10|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|38902.18|0
1606401690000|2020-11-26 14:41:30|38903.52|38903.52|38903.52|38903.52|38903.52|38903.52|38903.52|38903.52|0
1606401710000|2020-11-26 14:41:50|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|0
1606401720000|2020-11-26 14:42:00|38881.69|38881.69|38881.69|38881.69|38881.69|38881.69|38881.69|38881.69|0
1606401730000|2020-11-26 14:42:10|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|0
1606401740000|2020-11-26 14:42:20|38896.24|38896.24|38896.24|38896.24|38896.24|38896.24|38896.24|38896.24|0
1606401760000|2020-11-26 14:42:40|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|38888.97|0
1606401770000|2020-11-26 14:42:50|38890.31|38890.31|38890.31|38890.31|38890.31|38890.31|38890.31|38890.31|0
1606401800000|2020-11-26 14:43:20|38904.85|38904.85|38899.2|38899.2|38906.88|38906.88|38899.2|38899.2|0
1606401830000|2020-11-26 14:43:50|38891.92|38891.92|38899.2|38899.2|38899.2|38899.2|38891.92|38891.92|0
1606401860000|2020-11-26 14:44:20|38900.54|38900.54|38900.54|38900.54|38900.54|38900.54|38900.54|38900.54|0
1606401870000|2020-11-26 14:44:30|38907.81|38907.81|38907.81|38907.81|38907.81|38907.81|38907.81|38907.81|0
1606401880000|2020-11-26 14:44:40|38900.54|38900.54|38901.88|38901.88|38901.88|38901.88|38900.54|38900.54|0
1606401900000|2020-11-26 14:45:00|38894.6|38894.6|38880.05|38880.05|38894.6|38894.6|38880.05|38880.05|0
1606401920000|2020-11-26 14:45:20|38878.72|38878.72|38878.72|38878.72|38878.72|38878.72|38878.72|38878.72|0
1606401940000|2020-11-26 14:45:40|38885.99|38885.99|38885.99|38885.99|38885.99|38885.99|38885.99|38885.99|0
1606401960000|2020-11-26 14:46:00|38900.54|38900.54|38900.54|38900.54|38900.54|38900.54|38900.54|38900.54|0
1606402020000|2020-11-26 14:47:00|38907.81|38907.81|38907.81|38907.81|38907.81|38907.81|38907.81|38907.81|0
1606402040000|2020-11-26 14:47:20|38915.08|38915.08|38907.81|38907.81|38915.08|38915.08|38907.81|38907.81|0
1606402050000|2020-11-26 14:47:30|38905.13|38905.13|38905.13|38905.13|38905.13|38905.13|38905.13|38905.13|0
1606402070000|2020-11-26 14:47:50|38897.86|38897.86|38897.86|38897.86|38897.86|38897.86|38897.86|38897.86|0
1606402080000|2020-11-26 14:48:00|38905.13|38905.13|38905.13|38905.13|38905.13|38905.13|38903.8|38903.8|0
1606402090000|2020-11-26 14:48:10|38906.47|38906.47|38906.47|38906.47|38906.47|38906.47|38906.47|38906.47|0
1606402140000|2020-11-26 14:49:00|38913.75|38913.75|38906.47|38906.47|38913.75|38913.75|38906.47|38906.47|0
1606402150000|2020-11-26 14:49:10|38913.75|38913.75|38906.47|38906.47|38913.75|38913.75|38906.47|38906.47|0
1606402160000|2020-11-26 14:49:20|38913.75|38913.75|38913.75|38913.75|38913.75|38913.75|38913.75|38913.75|0
1606402170000|2020-11-26 14:49:30|38915.18|38915.18|38922.46|38922.46|38922.46|38922.46|38915.18|38915.18|0
1606402210000|2020-11-26 14:50:10|38929.73|38929.73|38929.73|38929.73|38937|38937|38929.73|38929.73|0
1606402220000|2020-11-26 14:50:20|38937|38937|38929.73|38929.73|38937|38937|38929.73|38929.73|0
1606402270000|2020-11-26 14:51:10|38929.33|38929.33|38929.33|38929.33|38929.33|38929.33|38929.33|38929.33|0
1606402280000|2020-11-26 14:51:20|38930.66|38930.66|38930.66|38930.66|38930.66|38930.66|38930.66|38930.66|0
1606402300000|2020-11-26 14:51:40|38931.07|38931.07|38931.07|38931.07|38931.07|38931.07|38931.07|38931.07|0
1606402310000|2020-11-26 14:51:50|38938.34|38938.34|38937.72|38937.72|38938.34|38938.34|38937.72|38937.72|0
1606402330000|2020-11-26 14:52:10|38944.99|38944.99|38937.72|38937.72|38944.99|38944.99|38937.72|38937.72|0
1606402350000|2020-11-26 14:52:30|38936.38|38936.38|38939.05|38939.05|38939.05|38939.05|38936.38|38936.38|0
1606402370000|2020-11-26 14:52:50|38931.78|38931.78|38939.05|38939.05|38939.05|38939.05|38931.78|38931.78|0
1606402390000|2020-11-26 14:53:10|38946.33|38946.33|38939.05|38939.05|38946.33|38946.33|38939.05|38939.05|0
1606402400000|2020-11-26 14:53:20|38946.33|38946.33|38939.05|38939.05|38946.33|38946.33|38939.05|38939.05|0
1606402420000|2020-11-26 14:53:40|38946.33|38946.33|38939.05|38939.05|38946.33|38946.33|38939.05|38939.05|0
1606402470000|2020-11-26 14:54:30|38931.78|38931.78|38902.68|38902.68|38931.78|38931.78|38902.68|38902.68|0
1606402480000|2020-11-26 14:54:40|38903.31|38903.31|38910.59|38910.59|38910.59|38910.59|38903.31|38903.31|0
1606402490000|2020-11-26 14:54:50|38917.86|38917.86|38910.59|38910.59|38917.86|38917.86|38910.59|38910.59|0
1606402500000|2020-11-26 14:55:00|38917.86|38917.86|38917.86|38917.86|38917.86|38917.86|38917.86|38917.86|0
1606402520000|2020-11-26 14:55:20|38916.52|38916.52|38916.52|38916.52|38916.52|38916.52|38916.52|38916.52|0
1606402530000|2020-11-26 14:55:30|38909.25|38909.25|38901.97|38901.97|38909.25|38909.25|38894.7|38894.7|0
1606402540000|2020-11-26 14:55:40|38903.31|38903.31|38904.65|38904.65|38904.65|38904.65|38896.04|38896.04|0
1606402550000|2020-11-26 14:55:50|38897.38|38897.38|38890.1|38890.1|38897.38|38897.38|38890.1|38890.1|0
1606402560000|2020-11-26 14:56:00|38882.83|38882.83|38884.17|38884.17|38884.17|38884.17|38882.83|38882.83|0
1606402590000|2020-11-26 14:56:30|38886.85|38886.85|38886.85|38886.85|38886.85|38886.85|38886.85|38886.85|0
1606402610000|2020-11-26 14:56:50|38879.57|38879.57|38886.85|38886.85|38886.85|38886.85|38879.57|38879.57|0
1606402630000|2020-11-26 14:57:10|38888.18|38888.18|38888.18|38888.18|38888.18|38888.18|38888.18|38888.18|0
1606402640000|2020-11-26 14:57:20|38902.73|38902.73|38895.46|38895.46|38902.73|38902.73|38895.46|38895.46|0
1606402650000|2020-11-26 14:57:30|38893.44|38893.44|38893.44|38893.44|38893.44|38893.44|38893.44|38893.44|0
1606402660000|2020-11-26 14:57:40|38893.03|38893.03|38893.03|38893.03|38893.03|38893.03|38893.03|38893.03|0
1606402670000|2020-11-26 14:57:50|38891.69|38891.69|38898.97|38898.97|38898.97|38898.97|38891.69|38891.69|0
1606402680000|2020-11-26 14:58:00|38906.24|38906.24|38913.51|38913.51|38913.51|38913.51|38906.24|38906.24|0
1606402690000|2020-11-26 14:58:10|38920.79|38920.79|38920.79|38920.79|38920.79|38920.79|38920.79|38920.79|0
1606402710000|2020-11-26 14:58:30|38913.51|38913.51|38898.97|38898.97|38913.51|38913.51|38898.97|38898.97|0
1606402720000|2020-11-26 14:58:40|38906.24|38906.24|38906.24|38906.24|38906.24|38906.24|38906.24|38906.24|0
1606402740000|2020-11-26 14:59:00|38913.51|38913.51|38913.51|38913.51|38913.51|38913.51|38913.51|38913.51|0
1606402760000|2020-11-26 14:59:20|38920.79|38920.79|38920.79|38920.79|38920.79|38920.79|38920.79|38920.79|0
1606402770000|2020-11-26 14:59:30|38913.51|38913.51|38913.51|38913.51|38913.51|38913.51|38913.51|38913.51|0
1606402790000|2020-11-26 14:59:50|38914.85|38914.85|38914.85|38914.85|38922.13|38922.13|38914.85|38914.85|0
1606402810000|2020-11-26 15:00:10|38907.58|38907.58|38907.58|38907.58|38907.58|38907.58|38907.58|38907.58|0
1606402820000|2020-11-26 15:00:20|38900.31|38900.31|38907.58|38907.58|38907.58|38907.58|38900.31|38900.31|0
1606402830000|2020-11-26 15:00:30|38900.31|38900.31|38898.97|38898.97|38900.31|38900.31|38898.97|38898.97|0
1606402840000|2020-11-26 15:00:40|38906.24|38906.24|38920.79|38920.79|38920.79|38920.79|38898.97|38898.97|0
1606402870000|2020-11-26 15:01:10|38919.45|38919.45|38919.45|38919.45|38919.45|38919.45|38919.45|38919.45|0
1606402880000|2020-11-26 15:01:20|38912.18|38912.18|38919.45|38919.45|38919.45|38919.45|38912.18|38912.18|0
1606402900000|2020-11-26 15:01:40|38918.11|38918.11|38916.77|38916.77|38918.11|38918.11|38916.77|38916.77|0
1606402920000|2020-11-26 15:02:00|38902.22|38902.22|38902.22|38902.22|38902.22|38902.22|38902.22|38902.22|0
1606402930000|2020-11-26 15:02:10|38894.95|38894.95|38887.68|38887.68|38894.95|38894.95|38887.68|38887.68|0
1606402940000|2020-11-26 15:02:20|38894.95|38894.95|38887.68|38887.68|38894.95|38894.95|38887.68|38887.68|0
1606402980000|2020-11-26 15:03:00|38880.4|38880.4|38880.4|38880.4|38881.74|38881.74|38880.4|38880.4|0
1606403000000|2020-11-26 15:03:20|38887.68|38887.68|38887.68|38887.68|38887.68|38887.68|38887.68|38887.68|0
1606403030000|2020-11-26 15:03:50|38894.95|38894.95|38887.68|38887.68|38894.95|38894.95|38887.68|38887.68|0
1606403040000|2020-11-26 15:04:00|38886.34|38886.34|38887.68|38887.68|38889.02|38889.02|38885|38885|0
1606403060000|2020-11-26 15:04:20|38894.95|38894.95|38912.18|38912.18|38912.18|38912.18|38887.68|38887.68|0
1606403080000|2020-11-26 15:04:40|38904.9|38904.9|38904.9|38904.9|38904.9|38904.9|38904.9|38904.9|0
1606403100000|2020-11-26 15:05:00|38912.18|38912.18|38912.18|38912.18|38912.18|38912.18|38912.18|38912.18|0
1606403110000|2020-11-26 15:05:10|38904.9|38904.9|38908.16|38908.16|38908.16|38908.16|38900.89|38900.89|0
1606403120000|2020-11-26 15:05:20|38871.79|38871.79|38896.29|38896.29|38896.29|38896.29|38871.79|38871.79|0
1606403130000|2020-11-26 15:05:30|38903.56|38903.56|38903.56|38903.56|38903.56|38903.56|38903.56|38903.56|0
1606403140000|2020-11-26 15:05:40|38910.84|38910.84|38910.84|38910.84|38910.84|38910.84|38910.84|38910.84|0
1606403160000|2020-11-26 15:06:00|38918.11|38918.11|38918.11|38918.11|38918.11|38918.11|38918.11|38918.11|0
1606403180000|2020-11-26 15:06:20|38915.43|38915.43|38915.43|38915.43|38915.43|38915.43|38915.43|38915.43|0
1606403190000|2020-11-26 15:06:30|38908.16|38908.16|38900.89|38900.89|38908.16|38908.16|38900.89|38900.89|0
1606403200000|2020-11-26 15:06:40|38886.34|38886.34|38885|38885|38886.34|38886.34|38885|38885|0
1606403220000|2020-11-26 15:07:00|38877.73|38877.73|38877.73|38877.73|38877.73|38877.73|38877.73|38877.73|0
1606403230000|2020-11-26 15:07:10|38870.45|38870.45|38870.45|38870.45|38870.45|38870.45|38870.45|38870.45|0
1606403280000|2020-11-26 15:08:00|38877.73|38877.73|38870.45|38870.45|38877.73|38877.73|38870.45|38870.45|0
1606403330000|2020-11-26 15:08:50|38877.73|38877.73|38877.73|38877.73|38877.73|38877.73|38877.73|38877.73|0
1606403340000|2020-11-26 15:09:00|38870.45|38870.45|38870.45|38870.45|38870.45|38870.45|38870.45|38870.45|0
1606403380000|2020-11-26 15:09:40|38877.73|38877.73|38892.27|38892.27|38892.27|38892.27|38877.73|38877.73|0
1606403400000|2020-11-26 15:10:00|38890.66|38890.66|38890.66|38890.66|38890.66|38890.66|38890.66|38890.66|0
1606403410000|2020-11-26 15:10:10|38897.93|38897.93|38897.93|38897.93|38897.93|38897.93|38897.93|38897.93|0
1606403420000|2020-11-26 15:10:20|38905.2|38905.2|38905.2|38905.2|38906.54|38906.54|38905.2|38905.2|0
1606403440000|2020-11-26 15:10:40|38912.48|38912.48|38905.2|38905.2|38912.48|38912.48|38905.2|38905.2|0
1606403540000|2020-11-26 15:12:20|38906.54|38906.54|38906.54|38906.54|38913.82|38913.82|38906.54|38906.54|0
1606403560000|2020-11-26 15:12:40|38907.35|38907.35|38907.35|38907.35|38907.35|38907.35|38907.35|38907.35|0
1606403580000|2020-11-26 15:13:00|38914.63|38914.63|38914.63|38914.63|38914.63|38914.63|38914.63|38914.63|0
1606403600000|2020-11-26 15:13:20|38915.25|38915.25|38915.25|38915.25|38915.25|38915.25|38915.25|38915.25|0
1606403610000|2020-11-26 15:13:30|38900.71|38900.71|38900.71|38900.71|38907.98|38907.98|38900.71|38900.71|0
1606403630000|2020-11-26 15:13:50|38893.43|38893.43|38893.43|38893.43|38893.43|38893.43|38893.43|38893.43|0
1606403650000|2020-11-26 15:14:10|38886.16|38886.16|38886.16|38886.16|38886.16|38886.16|38886.16|38886.16|0
1606403660000|2020-11-26 15:14:20|38884.54|38884.54|38884.54|38884.54|38884.54|38884.54|38884.54|38884.54|0
1606403670000|2020-11-26 15:14:30|38891.81|38891.81|38891.81|38891.81|38891.81|38891.81|38891.81|38891.81|0
1606403690000|2020-11-26 15:14:50|38877.27|38877.27|38877.27|38877.27|38884.54|38884.54|38877.27|38877.27|0
1606403700000|2020-11-26 15:15:00|38878.88|38878.88|38886.16|38886.16|38886.16|38886.16|38878.88|38878.88|0
1606403720000|2020-11-26 15:15:20|38871.61|38871.61|38871.61|38871.61|38871.61|38871.61|38871.61|38871.61|0
1606403740000|2020-11-26 15:15:40|38878.88|38878.88|38878.88|38878.88|38878.88|38878.88|38878.88|38878.88|0
1606403750000|2020-11-26 15:15:50|38871.61|38871.61|38865.67|38865.67|38871.61|38871.61|38864.34|38864.34|0
1606403760000|2020-11-26 15:16:00|38872.95|38872.95|38872.95|38872.95|38872.95|38872.95|38872.95|38872.95|0
1606403770000|2020-11-26 15:16:10|38887.5|38887.5|38888.84|38888.84|38888.84|38888.84|38887.5|38887.5|0
1606403800000|2020-11-26 15:16:40|38889.46|38889.46|38889.46|38889.46|38889.46|38889.46|38889.46|38889.46|0
1606403820000|2020-11-26 15:17:00|38896.74|38896.74|38896.74|38896.74|38896.74|38896.74|38896.74|38896.74|0
1606403870000|2020-11-26 15:17:50|38889.46|38889.46|38889.46|38889.46|38889.46|38889.46|38889.46|38889.46|0
1606403890000|2020-11-26 15:18:10|38885.45|38885.45|38885.45|38885.45|38885.45|38885.45|38885.45|38885.45|0
1606403900000|2020-11-26 15:18:20|38878.17|38878.17|38870.9|38870.9|38885.45|38885.45|38870.9|38870.9|0
1606403910000|2020-11-26 15:18:30|38863.63|38863.63|38856.35|38856.35|38863.63|38863.63|38856.35|38856.35|0
1606403920000|2020-11-26 15:18:40|38849.08|38849.08|38856.35|38856.35|38856.35|38856.35|38849.08|38849.08|0
1606403930000|2020-11-26 15:18:50|38863.63|38863.63|38863.63|38863.63|38863.63|38863.63|38863.63|38863.63|0
1606403940000|2020-11-26 15:19:00|38864.96|38864.96|38866.71|38866.71|38873.98|38873.98|38864.96|38864.96|0
1606403950000|2020-11-26 15:19:10|38873.98|38873.98|38873.98|38873.98|38873.98|38873.98|38873.98|38873.98|0
1606403990000|2020-11-26 15:19:50|38874.39|38874.39|38874.39|38874.39|38874.39|38874.39|38874.39|38874.39|0
1606404000000|2020-11-26 15:20:00|38867.11|38867.11|38866.3|38866.3|38867.11|38867.11|38866.3|38866.3|0
1606404010000|2020-11-26 15:20:10|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|38873.58|0
1606404020000|2020-11-26 15:20:20|38866.3|38866.3|38866.3|38866.3|38866.3|38866.3|38866.3|38866.3|0
1606404030000|2020-11-26 15:20:30|38851.76|38851.76|38850.42|38850.42|38851.76|38851.76|38850.42|38850.42|0
1606404060000|2020-11-26 15:21:00|38849.61|38849.61|38849.61|38849.61|38849.61|38849.61|38848.27|38848.27|0
1606404080000|2020-11-26 15:21:20|38842.33|38842.33|38856.88|38856.88|38856.88|38856.88|38842.33|38842.33|0
1606404100000|2020-11-26 15:21:40|38855.54|38855.54|38855.54|38855.54|38855.54|38855.54|38855.54|38855.54|0
1606404110000|2020-11-26 15:21:50|38848.27|38848.27|38848.27|38848.27|38848.27|38848.27|38848.27|38848.27|0
1606404120000|2020-11-26 15:22:00|38855.54|38855.54|38832.38|38832.38|38855.54|38855.54|38832.38|38832.38|0
1606404130000|2020-11-26 15:22:10|38825.11|38825.11|38825.11|38825.11|38825.11|38825.11|38825.11|38825.11|0
1606404140000|2020-11-26 15:22:20|38832.38|38832.38|38839.66|38839.66|38839.66|38839.66|38832.38|38832.38|0
1606404150000|2020-11-26 15:22:30|38838.32|38838.32|38838.32|38838.32|38838.32|38838.32|38838.32|38838.32|0
1606404160000|2020-11-26 15:22:40|38836.98|38836.98|38836.98|38836.98|38836.98|38836.98|38836.98|38836.98|0
1606404170000|2020-11-26 15:22:50|38822.43|38822.43|38829.71|38829.71|38829.71|38829.71|38822.43|38822.43|0
1606404180000|2020-11-26 15:23:00|38822.43|38822.43|38815.16|38815.16|38822.43|38822.43|38815.16|38815.16|0
1606404190000|2020-11-26 15:23:10|38822.43|38822.43|38815.16|38815.16|38822.43|38822.43|38815.16|38815.16|0
1606404220000|2020-11-26 15:23:40|38800.61|38800.61|38800.61|38800.61|38800.61|38800.61|38800.61|38800.61|0
1606404240000|2020-11-26 15:24:00|38807.88|38807.88|38815.16|38815.16|38815.16|38815.16|38807.88|38807.88|0
1606404260000|2020-11-26 15:24:20|38822.43|38822.43|38822.43|38822.43|38822.43|38822.43|38822.43|38822.43|0
1606404270000|2020-11-26 15:24:30|38815.16|38815.16|38822.43|38822.43|38822.43|38822.43|38815.16|38815.16|0
1606404290000|2020-11-26 15:24:50|38815.16|38815.16|38815.16|38815.16|38815.16|38815.16|38815.16|38815.16|0
1606404300000|2020-11-26 15:25:00|38816.5|38816.5|38816.5|38816.5|38816.5|38816.5|38816.5|38816.5|0
1606404310000|2020-11-26 15:25:10|38809.22|38809.22|38809.22|38809.22|38809.22|38809.22|38809.22|38809.22|0
1606404340000|2020-11-26 15:25:40|38816.5|38816.5|38816.5|38816.5|38816.5|38816.5|38816.5|38816.5|0
1606404360000|2020-11-26 15:26:00|38809.22|38809.22|38797.35|38797.35|38809.22|38809.22|38797.35|38797.35|0
1606404390000|2020-11-26 15:26:30|38804.63|38804.63|38804.63|38804.63|38804.63|38804.63|38804.63|38804.63|0
1606404410000|2020-11-26 15:26:50|38797.35|38797.35|38797.35|38797.35|38797.35|38797.35|38797.35|38797.35|0
1606404420000|2020-11-26 15:27:00|38790.08|38790.08|38790.08|38790.08|38797.35|38797.35|38790.08|38790.08|0
1606404430000|2020-11-26 15:27:10|38797.35|38797.35|38797.35|38797.35|38797.35|38797.35|38797.35|38797.35|0
1606404440000|2020-11-26 15:27:20|38790.08|38790.08|38790.08|38790.08|38790.08|38790.08|38790.08|38790.08|0
1606404450000|2020-11-26 15:27:30|38804.63|38804.63|38797.35|38797.35|38804.63|38804.63|38797.35|38797.35|0
1606404480000|2020-11-26 15:28:00|38804.63|38804.63|38804.63|38804.63|38804.63|38804.63|38797.35|38797.35|0
1606404490000|2020-11-26 15:28:10|38805.03|38805.03|38805.03|38805.03|38805.03|38805.03|38805.03|38805.03|0
1606404500000|2020-11-26 15:28:20|38804.4|38804.4|38803.15|38803.15|38804.4|38804.4|38803.15|38803.15|0
1606404520000|2020-11-26 15:28:40|38802.52|38802.52|38802.52|38802.52|38802.52|38802.52|38802.52|38802.52|0
1606404540000|2020-11-26 15:29:00|38809.79|38809.79|38802.52|38802.52|38809.79|38809.79|38802.52|38802.52|0
1606404550000|2020-11-26 15:29:10|38795.24|38795.24|38787.97|38787.97|38795.24|38795.24|38780.7|38780.7|0
1606404560000|2020-11-26 15:29:20|38786.63|38786.63|38786.63|38786.63|38786.63|38786.63|38786.63|38786.63|0
1606404570000|2020-11-26 15:29:30|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|0
1606404590000|2020-11-26 15:29:50|38786.63|38786.63|38787.97|38787.97|38787.97|38787.97|38786.63|38786.63|0
1606404600000|2020-11-26 15:30:00|38780.7|38780.7|38780.7|38780.7|38780.7|38780.7|38773.42|38773.42|0
1606404620000|2020-11-26 15:30:20|38773.42|38773.42|38758.87|38758.87|38773.42|38773.42|38758.87|38758.87|0
1606404630000|2020-11-26 15:30:30|38766.15|38766.15|38766.15|38766.15|38773.42|38773.42|38766.15|38766.15|0
1606404650000|2020-11-26 15:30:50|38764.81|38764.81|38764.81|38764.81|38764.81|38764.81|38764.81|38764.81|0
1606404660000|2020-11-26 15:31:00|38757.54|38757.54|38772.08|38772.08|38772.08|38772.08|38757.54|38757.54|0
1606404670000|2020-11-26 15:31:10|38779.36|38779.36|38769.41|38769.41|38779.36|38779.36|38769.41|38769.41|0
1606404680000|2020-11-26 15:31:20|38783.95|38783.95|38783.95|38783.95|38783.95|38783.95|38783.95|38783.95|0
1606404690000|2020-11-26 15:31:30|38776.68|38776.68|38776.68|38776.68|38776.68|38776.68|38776.68|38776.68|0
1606404700000|2020-11-26 15:31:40|38775.34|38775.34|38782.62|38782.62|38782.62|38782.62|38775.34|38775.34|0
1606404740000|2020-11-26 15:32:20|38789.89|38789.89|38783.95|38783.95|38791.23|38791.23|38783.95|38783.95|0
1606404750000|2020-11-26 15:32:30|38776.68|38776.68|38776.68|38776.68|38776.68|38776.68|38776.68|38776.68|0
1606404760000|2020-11-26 15:32:40|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|0
1606404780000|2020-11-26 15:33:00|38754.86|38754.86|38754.86|38754.86|38754.86|38754.86|38754.86|38754.86|0
1606404800000|2020-11-26 15:33:20|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|0
1606404830000|2020-11-26 15:33:50|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|0
1606404840000|2020-11-26 15:34:00|38768.19|38768.19|38768.19|38768.19|38768.19|38768.19|38768.19|38768.19|0
1606404860000|2020-11-26 15:34:20|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|0
1606404880000|2020-11-26 15:34:40|38753.65|38753.65|38753.65|38753.65|38753.65|38753.65|38753.65|38753.65|0
1606404890000|2020-11-26 15:34:50|38760.92|38760.92|38754.86|38754.86|38760.92|38760.92|38753.65|38753.65|0
1606404910000|2020-11-26 15:35:10|38747.59|38747.59|38749.47|38749.47|38749.47|38749.47|38747.59|38747.59|0
1606404920000|2020-11-26 15:35:20|38734.92|38734.92|38736.26|38736.26|38743.53|38743.53|38734.92|38734.92|0
1606404960000|2020-11-26 15:36:00|38728.99|38728.99|38721.31|38721.31|38728.99|38728.99|38721.31|38721.31|0
1606404970000|2020-11-26 15:36:10|38714.03|38714.03|38713.63|38713.63|38714.03|38714.03|38713.63|38713.63|0
1606404990000|2020-11-26 15:36:30|38706.36|38706.36|38699.08|38699.08|38706.36|38706.36|38699.08|38699.08|0
1606405000000|2020-11-26 15:36:40|38695.07|38695.07|38695.07|38695.07|38695.07|38695.07|38695.07|38695.07|0
1606405020000|2020-11-26 15:37:00|38702.34|38702.34|38702.34|38702.34|38702.34|38702.34|38702.34|38702.34|0
1606405030000|2020-11-26 15:37:10|38695.07|38695.07|38695.07|38695.07|38695.07|38695.07|38695.07|38695.07|0
1606405040000|2020-11-26 15:37:20|38687.79|38687.79|38680.52|38680.52|38687.79|38687.79|38680.52|38680.52|0
1606405050000|2020-11-26 15:37:30|38673.24|38673.24|38658.7|38658.7|38673.24|38673.24|38658.7|38658.7|0
1606405070000|2020-11-26 15:37:50|38665.97|38665.97|38665.97|38665.97|38665.97|38665.97|38665.97|38665.97|0
1606405090000|2020-11-26 15:38:10|38664.76|38664.76|38649.81|38649.81|38664.76|38664.76|38649.81|38649.81|0
1606405100000|2020-11-26 15:38:20|38642.53|38642.53|38642.53|38642.53|38642.53|38642.53|38642.53|38642.53|0
1606405110000|2020-11-26 15:38:30|38649.81|38649.81|38657.08|38657.08|38657.08|38657.08|38649.81|38649.81|0
1606405120000|2020-11-26 15:38:40|38649.81|38649.81|38649.81|38649.81|38649.81|38649.81|38642.53|38642.53|0
1606405140000|2020-11-26 15:39:00|38657.08|38657.08|38642.53|38642.53|38657.08|38657.08|38642.53|38642.53|0
1606405150000|2020-11-26 15:39:10|38649.81|38649.81|38649.81|38649.81|38649.81|38649.81|38649.81|38649.81|0
1606405160000|2020-11-26 15:39:20|38657.08|38657.08|38649.81|38649.81|38657.08|38657.08|38649.81|38649.81|0
1606405180000|2020-11-26 15:39:40|38678.9|38678.9|38671.63|38671.63|38678.9|38678.9|38671.63|38671.63|0
1606405220000|2020-11-26 15:40:20|38672.84|38672.84|38672.84|38672.84|38672.84|38672.84|38672.84|38672.84|0
1606405230000|2020-11-26 15:40:30|38680.11|38680.11|38680.11|38680.11|38680.11|38680.11|38680.11|38680.11|0
1606405240000|2020-11-26 15:40:40|38694.66|38694.66|38687.39|38687.39|38694.66|38694.66|38680.11|38680.11|0
1606405260000|2020-11-26 15:41:00|38688.73|38688.73|38688.73|38688.73|38688.73|38688.73|38688.73|38688.73|0
1606405270000|2020-11-26 15:41:10|38690.07|38690.07|38697.34|38697.34|38697.34|38697.34|38690.07|38690.07|0
1606405300000|2020-11-26 15:41:40|38690.07|38690.07|38704.61|38704.61|38704.61|38704.61|38690.07|38690.07|0
1606405310000|2020-11-26 15:41:50|38697.34|38697.34|38697.34|38697.34|38697.34|38697.34|38697.34|38697.34|0
1606405320000|2020-11-26 15:42:00|38698.68|38698.68|38698.68|38698.68|38705.95|38705.95|38698.68|38698.68|0
1606405340000|2020-11-26 15:42:20|38705.95|38705.95|38698.68|38698.68|38705.95|38705.95|38698.68|38698.68|0
1606405350000|2020-11-26 15:42:30|38705.95|38705.95|38713.23|38713.23|38713.23|38713.23|38705.95|38705.95|0
1606405360000|2020-11-26 15:42:40|38705.95|38705.95|38720.5|38720.5|38720.5|38720.5|38705.95|38705.95|0
1606405370000|2020-11-26 15:42:50|38713.23|38713.23|38713.23|38713.23|38713.23|38713.23|38713.23|38713.23|0
1606405390000|2020-11-26 15:43:10|38705.95|38705.95|38713.23|38713.23|38713.23|38713.23|38705.95|38705.95|0
1606405420000|2020-11-26 15:43:40|38705.95|38705.95|38705.95|38705.95|38705.95|38705.95|38705.95|38705.95|0
1606405470000|2020-11-26 15:44:30|38698.68|38698.68|38684.13|38684.13|38698.68|38698.68|38676.86|38676.86|0
1606405480000|2020-11-26 15:44:40|38691.4|38691.4|38690.07|38690.07|38691.4|38691.4|38690.07|38690.07|0
1606405500000|2020-11-26 15:45:00|38689.26|38689.26|38691.81|38691.81|38691.81|38691.81|38689.26|38689.26|0
1606405520000|2020-11-26 15:45:20|38699.08|38699.08|38699.08|38699.08|38699.08|38699.08|38699.08|38699.08|0
1606405530000|2020-11-26 15:45:30|38677.26|38677.26|38684.53|38684.53|38684.53|38684.53|38677.26|38677.26|0
1606405540000|2020-11-26 15:45:40|38691.81|38691.81|38691.81|38691.81|38691.81|38691.81|38691.81|38691.81|0
1606405570000|2020-11-26 15:46:10|38690.47|38690.47|38706.36|38706.36|38706.36|38706.36|38690.47|38690.47|0
1606405580000|2020-11-26 15:46:20|38713.63|38713.63|38706.36|38706.36|38713.63|38713.63|38706.36|38706.36|0
1606405630000|2020-11-26 15:47:10|38713.63|38713.63|38706.76|38706.76|38713.63|38713.63|38706.36|38706.36|0
1606405650000|2020-11-26 15:47:30|38699.49|38699.49|38706.76|38706.76|38706.76|38706.76|38699.49|38699.49|0
1606405660000|2020-11-26 15:47:40|38714.03|38714.03|38714.03|38714.03|38714.03|38714.03|38714.03|38714.03|0
1606405670000|2020-11-26 15:47:50|38706.76|38706.76|38706.76|38706.76|38706.76|38706.76|38706.76|38706.76|0
1606405680000|2020-11-26 15:48:00|38714.03|38714.03|38690.87|38690.87|38714.03|38714.03|38690.87|38690.87|0
1606405690000|2020-11-26 15:48:10|38692.21|38692.21|38692.21|38692.21|38692.21|38692.21|38692.21|38692.21|0
1606405700000|2020-11-26 15:48:20|38684.94|38684.94|38677.66|38677.66|38684.94|38684.94|38677.66|38677.66|0
1606405720000|2020-11-26 15:48:40|38670.39|38670.39|38670.39|38670.39|38670.39|38670.39|38670.39|38670.39|0
1606405730000|2020-11-26 15:48:50|38663.12|38663.12|38663.12|38663.12|38663.12|38663.12|38663.12|38663.12|0
1606405740000|2020-11-26 15:49:00|38670.39|38670.39|38670.39|38670.39|38670.39|38670.39|38670.39|38670.39|0
1606405750000|2020-11-26 15:49:10|38677.66|38677.66|38677.66|38677.66|38677.66|38677.66|38677.66|38677.66|0
1606405770000|2020-11-26 15:49:30|38670.39|38670.39|38670.39|38670.39|38677.66|38677.66|38670.39|38670.39|0
1606405790000|2020-11-26 15:49:50|38669.13|38669.13|38686.36|38686.36|38686.36|38686.36|38669.13|38669.13|0
1606405800000|2020-11-26 15:50:00|38693.63|38693.63|38693.63|38693.63|38693.63|38693.63|38693.63|38693.63|0
1606405820000|2020-11-26 15:50:20|38694.97|38694.97|38680.42|38680.42|38694.97|38694.97|38680.42|38680.42|0
1606405860000|2020-11-26 15:51:00|38679.21|38679.21|38679.21|38679.21|38679.21|38679.21|38679.21|38679.21|0
1606405870000|2020-11-26 15:51:10|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|0
1606405880000|2020-11-26 15:51:20|38679.21|38679.21|38690.5|38690.5|38697.78|38697.78|38679.21|38679.21|0
1606405890000|2020-11-26 15:51:30|38683.23|38683.23|38684.97|38684.97|38684.97|38684.97|38676.36|38676.36|0
1606405930000|2020-11-26 15:52:10|38692.24|38692.24|38692.24|38692.24|38692.24|38692.24|38692.24|38692.24|0
1606405940000|2020-11-26 15:52:20|38699.52|38699.52|38699.52|38699.52|38699.52|38699.52|38699.52|38699.52|0
1606405960000|2020-11-26 15:52:40|38699.92|38699.92|38699.92|38699.92|38699.92|38699.92|38699.92|38699.92|0
1606405990000|2020-11-26 15:53:10|38707.2|38707.2|38707.2|38707.2|38707.2|38707.2|38707.2|38707.2|0
1606406000000|2020-11-26 15:53:20|38714.47|38714.47|38715.73|38715.73|38715.73|38715.73|38714.47|38714.47|0
1606406010000|2020-11-26 15:53:30|38715.1|38715.1|38707.82|38707.82|38715.1|38715.1|38707.82|38707.82|0
1606406020000|2020-11-26 15:53:40|38700.55|38700.55|38686|38686|38700.55|38700.55|38686|38686|0
1606406030000|2020-11-26 15:53:50|38678.73|38678.73|38686|38686|38686|38686|38678.73|38678.73|0
1606406040000|2020-11-26 15:54:00|38693.28|38693.28|38693.28|38693.28|38693.28|38693.28|38693.28|38693.28|0
1606406050000|2020-11-26 15:54:10|38700.55|38700.55|38700.55|38700.55|38700.55|38700.55|38700.55|38700.55|0
1606406060000|2020-11-26 15:54:20|38693.28|38693.28|38693.28|38693.28|38693.28|38693.28|38693.28|38693.28|0
1606406070000|2020-11-26 15:54:30|38678.73|38678.73|38682.74|38682.74|38682.74|38682.74|38677.39|38677.39|0
1606406080000|2020-11-26 15:54:40|38681.41|38681.41|38681.41|38681.41|38681.41|38681.41|38681.41|38681.41|0
1606406090000|2020-11-26 15:54:50|38680.07|38680.07|38674.13|38674.13|38680.07|38680.07|38665.52|38665.52|0
1606406100000|2020-11-26 15:55:00|38675.47|38675.47|38691.36|38691.36|38691.36|38691.36|38675.47|38675.47|0
1606406110000|2020-11-26 15:55:10|38684.08|38684.08|38694.03|38694.03|38694.03|38694.03|38684.08|38684.08|0
1606406120000|2020-11-26 15:55:20|38679.49|38679.49|38685.42|38685.42|38685.42|38685.42|38678.15|38678.15|0
1606406130000|2020-11-26 15:55:30|38678.15|38678.15|38663.6|38663.6|38678.15|38678.15|38663.6|38663.6|0
1606406160000|2020-11-26 15:56:00|38656.33|38656.33|38656.33|38656.33|38656.33|38656.33|38656.33|38656.33|0
1606406170000|2020-11-26 15:56:10|38663.6|38663.6|38663.6|38663.6|38663.6|38663.6|38663.6|38663.6|0
1606406180000|2020-11-26 15:56:20|38656.33|38656.33|38649.05|38649.05|38656.33|38656.33|38649.05|38649.05|0
1606406210000|2020-11-26 15:56:50|38656.33|38656.33|38649.05|38649.05|38656.33|38656.33|38649.05|38649.05|0
1606406220000|2020-11-26 15:57:00|38647.71|38647.71|38646.38|38646.38|38647.71|38647.71|38646.38|38646.38|0
1606406230000|2020-11-26 15:57:10|38645.75|38645.75|38645.75|38645.75|38645.75|38645.75|38645.75|38645.75|0
1606406240000|2020-11-26 15:57:20|38653.02|38653.02|38653.02|38653.02|38653.02|38653.02|38653.02|38653.02|0
1606406260000|2020-11-26 15:57:40|38651.81|38651.81|38651.81|38651.81|38651.81|38651.81|38651.81|38651.81|0
1606406310000|2020-11-26 15:58:30|38659.08|38659.08|38651.81|38651.81|38659.08|38659.08|38644.53|38644.53|0
1606406320000|2020-11-26 15:58:40|38653.02|38653.02|38653.02|38653.02|38653.02|38653.02|38653.02|38653.02|0
1606406330000|2020-11-26 15:58:50|38645.75|38645.75|38631.2|38631.2|38645.75|38645.75|38631.2|38631.2|0
1606406340000|2020-11-26 15:59:00|38628.52|38628.52|38641.73|38641.73|38641.73|38641.73|38627.18|38627.18|0
1606406350000|2020-11-26 15:59:10|38649.01|38649.01|38641.73|38641.73|38649.01|38649.01|38641.73|38641.73|0
1606406360000|2020-11-26 15:59:20|38643.07|38643.07|38643.07|38643.07|38643.07|38643.07|38643.07|38643.07|0
1606406370000|2020-11-26 15:59:30|38642.26|38642.26|38640.92|38640.92|38642.26|38642.26|38640.92|38640.92|0
1606406390000|2020-11-26 15:59:50|38642.26|38642.26|38642.26|38642.26|38642.26|38642.26|38642.26|38642.26|0
1606406400000|2020-11-26 16:00:00|38640.92|38640.92|38640.92|38640.92|38648.2|38648.2|38640.92|38640.92|0
1606406410000|2020-11-26 16:00:10|38633.65|38633.65|38640.92|38640.92|38640.92|38640.92|38633.65|38633.65|0
1606406420000|2020-11-26 16:00:20|38633.65|38633.65|38633.65|38633.65|38633.65|38633.65|38633.65|38633.65|0
1606406430000|2020-11-26 16:00:30|38626.37|38626.37|38619.1|38619.1|38626.37|38626.37|38619.1|38619.1|0
1606406440000|2020-11-26 16:00:40|38626.37|38626.37|38619.1|38619.1|38626.37|38626.37|38619.1|38619.1|0
1606406450000|2020-11-26 16:00:50|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|0
1606406460000|2020-11-26 16:01:00|38633.65|38633.65|38633.65|38633.65|38633.65|38633.65|38633.65|38633.65|0
1606406470000|2020-11-26 16:01:10|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|0
1606406480000|2020-11-26 16:01:20|38619.1|38619.1|38611.83|38611.83|38619.1|38619.1|38611.83|38611.83|0
1606406490000|2020-11-26 16:01:30|38619.1|38619.1|38619.1|38619.1|38619.1|38619.1|38619.1|38619.1|0
1606406510000|2020-11-26 16:01:50|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|38626.37|0
1606406520000|2020-11-26 16:02:00|38633.65|38633.65|38619.1|38619.1|38633.65|38633.65|38619.1|38619.1|0
1606406530000|2020-11-26 16:02:10|38617.76|38617.76|38610.49|38610.49|38617.76|38617.76|38610.49|38610.49|0
1606406540000|2020-11-26 16:02:20|38611.7|38611.7|38611.7|38611.7|38611.7|38611.7|38611.7|38611.7|0
1606406560000|2020-11-26 16:02:40|38626.25|38626.25|38626.25|38626.25|38626.25|38626.25|38626.25|38626.25|0
1606406580000|2020-11-26 16:03:00|38627.59|38627.59|38627.59|38627.59|38634.86|38634.86|38627.59|38627.59|0
1606406590000|2020-11-26 16:03:10|38620.31|38620.31|38627.59|38627.59|38627.59|38627.59|38620.31|38620.31|0
1606406600000|2020-11-26 16:03:20|38620.31|38620.31|38620.31|38620.31|38634.86|38634.86|38620.31|38620.31|0
1606406620000|2020-11-26 16:03:40|38627.59|38627.59|38627.59|38627.59|38634.86|38634.86|38620.31|38620.31|0
1606406640000|2020-11-26 16:04:00|38634.86|38634.86|38620.94|38620.94|38634.86|38634.86|38620.94|38620.94|0
1606406660000|2020-11-26 16:04:20|38628.22|38628.22|38620.94|38620.94|38628.22|38628.22|38620.94|38620.94|0
1606406670000|2020-11-26 16:04:30|38628.22|38628.22|38628.22|38628.22|38628.22|38628.22|38628.22|38628.22|0
1606406680000|2020-11-26 16:04:40|38620.94|38620.94|38620.94|38620.94|38620.94|38620.94|38620.94|38620.94|0
1606406710000|2020-11-26 16:05:10|38619.6|38619.6|38619.6|38619.6|38619.6|38619.6|38619.6|38619.6|0
1606406720000|2020-11-26 16:05:20|38626.88|38626.88|38626.88|38626.88|38626.88|38626.88|38626.88|38626.88|0
1606406730000|2020-11-26 16:05:30|38628.22|38628.22|38630.89|38630.89|38630.89|38630.89|38628.22|38628.22|0
1606406740000|2020-11-26 16:05:40|38623.62|38623.62|38623.62|38623.62|38623.62|38623.62|38623.62|38623.62|0
1606406750000|2020-11-26 16:05:50|38616.35|38616.35|38616.35|38616.35|38616.35|38616.35|38616.35|38616.35|0
1606406760000|2020-11-26 16:06:00|38609.07|38609.07|38601.8|38601.8|38609.07|38609.07|38601.8|38601.8|0
1606406780000|2020-11-26 16:06:20|38609.07|38609.07|38594.52|38594.52|38609.07|38609.07|38594.52|38594.52|0
1606406800000|2020-11-26 16:06:40|38601.8|38601.8|38601.8|38601.8|38601.8|38601.8|38601.8|38601.8|0
1606406810000|2020-11-26 16:06:50|38594.52|38594.52|38594.52|38594.52|38594.52|38594.52|38594.52|38594.52|0
1606406820000|2020-11-26 16:07:00|38601.8|38601.8|38594.52|38594.52|38601.8|38601.8|38594.52|38594.52|0
1606406830000|2020-11-26 16:07:10|38601.8|38601.8|38602.43|38602.43|38602.43|38602.43|38601.8|38601.8|0
1606406840000|2020-11-26 16:07:20|38609.7|38609.7|38602.43|38602.43|38609.7|38609.7|38602.43|38602.43|0
1606406860000|2020-11-26 16:07:40|38609.7|38609.7|38609.7|38609.7|38609.7|38609.7|38609.7|38609.7|0
1606406870000|2020-11-26 16:07:50|38608.36|38608.36|38608.36|38608.36|38608.36|38608.36|38608.36|38608.36|0
1606406880000|2020-11-26 16:08:00|38615.64|38615.64|38622.91|38622.91|38622.91|38622.91|38615.64|38615.64|0
1606406900000|2020-11-26 16:08:20|38625.59|38625.59|38625.59|38625.59|38625.59|38625.59|38625.59|38625.59|0
1606406910000|2020-11-26 16:08:30|38632.86|38632.86|38632.86|38632.86|38632.86|38632.86|38632.86|38632.86|0
1606406930000|2020-11-26 16:08:50|38631.52|38631.52|38631.52|38631.52|38631.52|38631.52|38631.52|38631.52|0
1606406940000|2020-11-26 16:09:00|38632.15|38632.15|38632.15|38632.15|38632.15|38632.15|38632.15|38632.15|0
1606406960000|2020-11-26 16:09:20|38639.42|38639.42|38639.42|38639.42|38639.42|38639.42|38639.42|38639.42|0
1606406970000|2020-11-26 16:09:30|38646.7|38646.7|38646.7|38646.7|38646.7|38646.7|38639.42|38639.42|0
1606406980000|2020-11-26 16:09:40|38639.42|38639.42|38632.15|38632.15|38639.42|38639.42|38632.15|38632.15|0
1606406990000|2020-11-26 16:09:50|38633.36|38633.36|38633.36|38633.36|38633.36|38633.36|38633.36|38633.36|0
1606407000000|2020-11-26 16:10:00|38640.64|38640.64|38640.64|38640.64|38640.64|38640.64|38640.64|38640.64|0
1606407010000|2020-11-26 16:10:10|38647.91|38647.91|38640.64|38640.64|38647.91|38647.91|38640.64|38640.64|0
1606407020000|2020-11-26 16:10:20|38647.91|38647.91|38640.64|38640.64|38647.91|38647.91|38640.64|38640.64|0
1606407030000|2020-11-26 16:10:30|38647.91|38647.91|38641.98|38641.98|38647.91|38647.91|38640.64|38640.64|0
1606407050000|2020-11-26 16:10:50|38649.25|38649.25|38649.25|38649.25|38649.25|38649.25|38649.25|38649.25|0
1606407060000|2020-11-26 16:11:00|38647.99|38647.99|38648.62|38648.62|38648.62|38648.62|38647.99|38647.99|0
1606407090000|2020-11-26 16:11:30|38649.96|38649.96|38649.96|38649.96|38649.96|38649.96|38649.96|38649.96|0
1606407100000|2020-11-26 16:11:40|38642.69|38642.69|38651.3|38651.3|38651.3|38651.3|38642.69|38642.69|0
1606407110000|2020-11-26 16:11:50|38649.96|38649.96|38649.96|38649.96|38649.96|38649.96|38649.96|38649.96|0
1606407120000|2020-11-26 16:12:00|38648.62|38648.62|38648.62|38648.62|38648.62|38648.62|38648.62|38648.62|0
1606407130000|2020-11-26 16:12:10|38649.96|38649.96|38657.23|38657.23|38657.23|38657.23|38649.96|38649.96|0
1606407140000|2020-11-26 16:12:20|38655.89|38655.89|38655.89|38655.89|38655.89|38655.89|38655.89|38655.89|0
1606407150000|2020-11-26 16:12:30|38648.62|38648.62|38663.17|38663.17|38663.17|38663.17|38648.62|38648.62|0
1606407170000|2020-11-26 16:12:50|38664.51|38664.51|38663.17|38663.17|38664.51|38664.51|38663.17|38663.17|0
1606407220000|2020-11-26 16:13:40|38670.44|38670.44|38677.72|38677.72|38677.72|38677.72|38670.44|38670.44|0
1606407230000|2020-11-26 16:13:50|38670.44|38670.44|38669.63|38669.63|38670.44|38670.44|38669.63|38669.63|0
1606407240000|2020-11-26 16:14:00|38676.91|38676.91|38676.91|38676.91|38676.91|38676.91|38676.91|38676.91|0
1606407250000|2020-11-26 16:14:10|38684.18|38684.18|38684.18|38684.18|38684.18|38684.18|38684.18|38684.18|0
1606407260000|2020-11-26 16:14:20|38685.52|38685.52|38685.52|38685.52|38685.52|38685.52|38685.52|38685.52|0
1606407270000|2020-11-26 16:14:30|38678.25|38678.25|38678.25|38678.25|38678.25|38678.25|38678.25|38678.25|0
1606407280000|2020-11-26 16:14:40|38685.52|38685.52|38679.58|38679.58|38685.52|38685.52|38678.25|38678.25|0
1606407310000|2020-11-26 16:15:10|38686.86|38686.86|38686.86|38686.86|38686.86|38686.86|38686.86|38686.86|0
1606407320000|2020-11-26 16:15:20|38694.13|38694.13|38692.79|38692.79|38694.13|38694.13|38692.79|38692.79|0
1606407340000|2020-11-26 16:15:40|38700.07|38700.07|38700.07|38700.07|38707.34|38707.34|38700.07|38700.07|0
1606407380000|2020-11-26 16:16:20|38707.34|38707.34|38707.34|38707.34|38707.34|38707.34|38707.34|38707.34|0
1606407390000|2020-11-26 16:16:30|38708.68|38708.68|38707.47|38707.47|38708.68|38708.68|38701.41|38701.41|0
1606407420000|2020-11-26 16:17:00|38685.65|38685.65|38642|38642|38685.65|38685.65|38642|38642|0
1606407430000|2020-11-26 16:17:10|38627.45|38627.45|38642|38642|38642|38642|38627.45|38627.45|0
1606407440000|2020-11-26 16:17:20|38634.73|38634.73|38642|38642|38642|38642|38634.73|38634.73|0
1606407460000|2020-11-26 16:17:40|38642.41|38642.41|38642.41|38642.41|38642.41|38642.41|38642.41|38642.41|0
1606407480000|2020-11-26 16:18:00|38649.68|38649.68|38649.68|38649.68|38649.68|38649.68|38642.41|38642.41|0
1606407490000|2020-11-26 16:18:10|38656.95|38656.95|38656.95|38656.95|38656.95|38656.95|38656.95|38656.95|0
1606407510000|2020-11-26 16:18:30|38655.62|38655.62|38656.95|38656.95|38656.95|38656.95|38655.62|38655.62|0
1606407520000|2020-11-26 16:18:40|38664.23|38664.23|38671.5|38671.5|38671.5|38671.5|38664.23|38664.23|0
1606407530000|2020-11-26 16:18:50|38664.23|38664.23|38662.61|38662.61|38664.23|38664.23|38662.61|38662.61|0
1606407540000|2020-11-26 16:19:00|38669.88|38669.88|38669.88|38669.88|38669.88|38669.88|38669.88|38669.88|0
1606407550000|2020-11-26 16:19:10|38677.16|38677.16|38684.43|38684.43|38684.43|38684.43|38677.16|38677.16|0
1606407560000|2020-11-26 16:19:20|38691.71|38691.71|38691.71|38691.71|38691.71|38691.71|38691.71|38691.71|0
1606407570000|2020-11-26 16:19:30|38698.98|38698.98|38706.25|38706.25|38706.25|38706.25|38698.98|38698.98|0
1606407580000|2020-11-26 16:19:40|38698.98|38698.98|38683.09|38683.09|38713.53|38713.53|38683.09|38683.09|0
1606407600000|2020-11-26 16:20:00|38683.5|38683.5|38676.22|38676.22|38683.5|38683.5|38676.22|38676.22|0
1606407610000|2020-11-26 16:20:10|38677.56|38677.56|38677.56|38677.56|38677.56|38677.56|38677.56|38677.56|0
1606407620000|2020-11-26 16:20:20|38684.84|38684.84|38677.56|38677.56|38684.84|38684.84|38677.56|38677.56|0
1606407640000|2020-11-26 16:20:40|38677.16|38677.16|38677.16|38677.16|38677.16|38677.16|38677.16|38677.16|0
1606407660000|2020-11-26 16:21:00|38684.43|38684.43|38680.11|38680.11|38684.43|38684.43|38677.16|38677.16|0
1606407670000|2020-11-26 16:21:10|38687.39|38687.39|38687.39|38687.39|38687.39|38687.39|38687.39|38687.39|0
1606407680000|2020-11-26 16:21:20|38680.11|38680.11|38680.11|38680.11|38680.11|38680.11|38680.11|38680.11|0
1606407700000|2020-11-26 16:21:40|38672.84|38672.84|38658.29|38658.29|38672.84|38672.84|38658.29|38658.29|0
1606407720000|2020-11-26 16:22:00|38672.84|38672.84|38672.84|38672.84|38672.84|38672.84|38672.84|38672.84|0
1606407730000|2020-11-26 16:22:10|38680.11|38680.11|38671.22|38671.22|38680.11|38680.11|38671.22|38671.22|0
1606407740000|2020-11-26 16:22:20|38672.56|38672.56|38671.22|38671.22|38672.56|38672.56|38671.22|38671.22|0
1606407750000|2020-11-26 16:22:30|38678.5|38678.5|38678.5|38678.5|38678.5|38678.5|38678.5|38678.5|0
1606407760000|2020-11-26 16:22:40|38671.22|38671.22|38671.22|38671.22|38671.22|38671.22|38671.22|38671.22|0
1606407770000|2020-11-26 16:22:50|38678.5|38678.5|38671.22|38671.22|38678.5|38678.5|38671.22|38671.22|0
1606407800000|2020-11-26 16:23:20|38663.95|38663.95|38679.84|38679.84|38679.84|38679.84|38663.95|38663.95|0
1606407810000|2020-11-26 16:23:30|38681.17|38681.17|38679.84|38679.84|38681.17|38681.17|38679.84|38679.84|0
1606407820000|2020-11-26 16:23:40|38672.56|38672.56|38672.56|38672.56|38672.56|38672.56|38672.56|38672.56|0
1606407840000|2020-11-26 16:24:00|38687.11|38687.11|38672.56|38672.56|38687.11|38687.11|38672.56|38672.56|0
1606407850000|2020-11-26 16:24:10|38673.9|38673.9|38672.56|38672.56|38673.9|38673.9|38672.56|38672.56|0
1606407870000|2020-11-26 16:24:30|38679.84|38679.84|38679.84|38679.84|38679.84|38679.84|38679.84|38679.84|0
1606407890000|2020-11-26 16:24:50|38681.45|38681.45|38681.45|38681.45|38681.45|38681.45|38681.45|38681.45|0
1606407910000|2020-11-26 16:25:10|38688.73|38688.73|38696|38696|38696|38696|38688.73|38688.73|0
1606407920000|2020-11-26 16:25:20|38703.28|38703.28|38701.94|38701.94|38703.28|38703.28|38701.94|38701.94|0
1606407930000|2020-11-26 16:25:30|38694.66|38694.66|38694.66|38694.66|38694.66|38694.66|38694.66|38694.66|0
1606407960000|2020-11-26 16:26:00|38701.94|38701.94|38701.94|38701.94|38701.94|38701.94|38701.94|38701.94|0
1606407970000|2020-11-26 16:26:10|38704.61|38704.61|38704.61|38704.61|38704.61|38704.61|38704.61|38704.61|0
1606407980000|2020-11-26 16:26:20|38703.28|38703.28|38703.28|38703.28|38703.28|38703.28|38703.28|38703.28|0
1606408000000|2020-11-26 16:26:40|38710.55|38710.55|38710.55|38710.55|38717.82|38717.82|38710.55|38710.55|0
1606408010000|2020-11-26 16:26:50|38713.23|38713.23|38713.23|38713.23|38713.23|38713.23|38713.23|38713.23|0
1606408020000|2020-11-26 16:27:00|38720.5|38720.5|38720.5|38720.5|38720.9|38720.9|38720.5|38720.5|0
1606408040000|2020-11-26 16:27:20|38711.89|38711.89|38704.61|38704.61|38711.89|38711.89|38704.61|38704.61|0
1606408050000|2020-11-26 16:27:30|38719.16|38719.16|38719.16|38719.16|38719.16|38719.16|38719.16|38719.16|0
1606408060000|2020-11-26 16:27:40|38711.89|38711.89|38711.89|38711.89|38711.89|38711.89|38711.89|38711.89|0
1606408080000|2020-11-26 16:28:00|38719.16|38719.16|38711.89|38711.89|38719.16|38719.16|38711.89|38711.89|0
1606408090000|2020-11-26 16:28:10|38704.61|38704.61|38711.89|38711.89|38711.89|38711.89|38704.61|38704.61|0
1606408100000|2020-11-26 16:28:20|38704.61|38704.61|38682.79|38682.79|38704.61|38704.61|38681.45|38681.45|0
1606408110000|2020-11-26 16:28:30|38684.41|38684.41|38684.41|38684.41|38684.41|38684.41|38684.41|38684.41|0
1606408120000|2020-11-26 16:28:40|38683.2|38683.2|38690.47|38690.47|38690.47|38690.47|38683.2|38683.2|0
1606408130000|2020-11-26 16:28:50|38683.2|38683.2|38681.86|38681.86|38683.2|38683.2|38681.86|38681.86|0
1606408140000|2020-11-26 16:29:00|38684.53|38684.53|38687.16|38687.16|38694.44|38694.44|38679.89|38679.89|0
1606408150000|2020-11-26 16:29:10|38679.89|38679.89|38687.16|38687.16|38687.16|38687.16|38679.89|38679.89|0
1606408160000|2020-11-26 16:29:20|38694.44|38694.44|38696.86|38696.86|38696.86|38696.86|38694.44|38694.44|0
1606408170000|2020-11-26 16:29:30|38703.51|38703.51|38696.24|38696.24|38703.51|38703.51|38696.24|38696.24|0
1606408180000|2020-11-26 16:29:40|38697.49|38697.49|38688.73|38688.73|38704.77|38704.77|38688.73|38688.73|0
1606408190000|2020-11-26 16:29:50|38690.75|38690.75|38683.48|38683.48|38690.75|38690.75|38683.48|38683.48|0
1606464900000|2020-11-27 08:15:00|38396.2|38396.2|38418.03|38418.03|38418.03|38418.03|38396.2|38396.2|0
1606464910000|2020-11-27 08:15:10|38425.3|38425.3|38418.03|38418.03|38432.57|38432.57|38418.03|38418.03|0
1606464920000|2020-11-27 08:15:20|38416.69|38416.69|38394.87|38394.87|38416.69|38416.69|38387.59|38387.59|0
1606464940000|2020-11-27 08:15:40|38402.14|38402.14|38409.41|38409.41|38416.69|38416.69|38402.14|38402.14|0
1606464960000|2020-11-27 08:16:00|38431.24|38431.24|38434.49|38434.49|38434.49|38434.49|38427.22|38427.22|0
1606464970000|2020-11-27 08:16:10|38441.77|38441.77|38441.77|38441.77|38441.77|38441.77|38441.77|38441.77|0
1606464980000|2020-11-27 08:16:20|38439.09|38439.09|38441.77|38441.77|38456.31|38456.31|38439.09|38439.09|0
1606464990000|2020-11-27 08:16:30|38434.49|38434.49|38449.04|38449.04|38449.04|38449.04|38434.49|38434.49|0
1606465000000|2020-11-27 08:16:40|38441.77|38441.77|38449.04|38449.04|38449.04|38449.04|38441.77|38441.77|0
1606465010000|2020-11-27 08:16:50|38456.31|38456.31|38427.22|38427.22|38456.31|38456.31|38427.22|38427.22|0
1606465020000|2020-11-27 08:17:00|38419.95|38419.95|38403.3|38403.3|38419.95|38419.95|38388.75|38388.75|0
1606465030000|2020-11-27 08:17:10|38396.03|38396.03|38396.03|38396.03|38396.03|38396.03|38396.03|38396.03|0
1606465040000|2020-11-27 08:17:20|38394.69|38394.69|38403.3|38403.3|38410.58|38410.58|38394.69|38394.69|0
1606465050000|2020-11-27 08:17:30|38417.85|38417.85|38415.88|38415.88|38423.16|38423.16|38415.88|38415.88|0
1606465060000|2020-11-27 08:17:40|38417.22|38417.22|38421.24|38421.24|38427.17|38427.17|38417.22|38417.22|0
1606465080000|2020-11-27 08:18:00|38406.69|38406.69|38413.96|38413.96|38421.24|38421.24|38406.69|38406.69|0
1606465090000|2020-11-27 08:18:10|38409.95|38409.95|38395.4|38395.4|38409.95|38409.95|38395.4|38395.4|0
1606465100000|2020-11-27 08:18:20|38402.67|38402.67|38395.4|38395.4|38402.67|38402.67|38395.4|38395.4|0
1606465110000|2020-11-27 08:18:30|38388.13|38388.13|38395.4|38395.4|38395.4|38395.4|38388.13|38388.13|0
1606465120000|2020-11-27 08:18:40|38380.85|38380.85|38390.04|38390.04|38390.04|38390.04|38375.5|38375.5|0
1606465130000|2020-11-27 08:18:50|38397.32|38397.32|38414.54|38414.54|38414.54|38414.54|38397.32|38397.32|0
1606465140000|2020-11-27 08:19:00|38421.82|38421.82|38413.2|38413.2|38421.82|38421.82|38413.2|38413.2|0
1606465150000|2020-11-27 08:19:10|38414.54|38414.54|38429.09|38429.09|38429.09|38429.09|38414.54|38414.54|0
1606465160000|2020-11-27 08:19:20|38431.77|38431.77|38440.38|38440.38|38440.38|38440.38|38431.77|38431.77|0
1606465170000|2020-11-27 08:19:30|38425.83|38425.83|38425.83|38425.83|38425.83|38425.83|38425.83|38425.83|0
1606465180000|2020-11-27 08:19:40|38418.56|38418.56|38400.75|38400.75|38418.56|38418.56|38398.08|38398.08|0
1606465190000|2020-11-27 08:19:50|38408.03|38408.03|38402.09|38402.09|38409.37|38409.37|38400.75|38400.75|0
1606465200000|2020-11-27 08:20:00|38394.82|38394.82|38394.82|38394.82|38394.82|38394.82|38394.82|38394.82|0
1606465210000|2020-11-27 08:20:10|38387.54|38387.54|38380.27|38380.27|38387.54|38387.54|38380.27|38380.27|0
1606465220000|2020-11-27 08:20:20|38384.29|38384.29|38377.01|38377.01|38384.29|38384.29|38369.74|38369.74|0
1606465230000|2020-11-27 08:20:30|38369.74|38369.74|38379.69|38379.69|38386.96|38386.96|38369.74|38369.74|0
1606465240000|2020-11-27 08:20:40|38386.96|38386.96|38398.25|38398.25|38398.25|38398.25|38386.96|38386.96|0
1606465250000|2020-11-27 08:20:50|38405.53|38405.53|38405.53|38405.53|38412.8|38412.8|38405.53|38405.53|0
1606465260000|2020-11-27 08:21:00|38406.87|38406.87|38409.54|38409.54|38409.54|38409.54|38406.87|38406.87|0
1606465270000|2020-11-27 08:21:10|38402.27|38402.27|38402.27|38402.27|38416.82|38416.82|38402.27|38402.27|0
1606465280000|2020-11-27 08:21:20|38406.29|38406.29|38423.51|38423.51|38423.51|38423.51|38406.29|38406.29|0
1606465290000|2020-11-27 08:21:30|38419.49|38419.49|38434.04|38434.04|38434.04|38434.04|38419.49|38419.49|0
1606465300000|2020-11-27 08:21:40|38441.32|38441.32|38441.32|38441.32|38441.32|38441.32|38441.32|38441.32|0
1606465310000|2020-11-27 08:21:50|38437.3|38437.3|38433.28|38433.28|38441.9|38441.9|38433.28|38433.28|0
1606465320000|2020-11-27 08:22:00|38426.01|38426.01|38430.03|38430.03|38430.03|38430.03|38426.01|38426.01|0
1606465330000|2020-11-27 08:22:10|38444.57|38444.57|38444.57|38444.57|38444.57|38444.57|38444.57|38444.57|0
1606465340000|2020-11-27 08:22:20|38430.03|38430.03|38430.03|38430.03|38430.03|38430.03|38430.03|38430.03|0
1606465350000|2020-11-27 08:22:30|38431.36|38431.36|38431.36|38431.36|38431.36|38431.36|38431.36|38431.36|0
1606465360000|2020-11-27 08:22:40|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|0
1606465370000|2020-11-27 08:22:50|38467.73|38467.73|38467.73|38467.73|38467.73|38467.73|38467.73|38467.73|0
1606465380000|2020-11-27 08:23:00|38453.19|38453.19|38457.78|38457.78|38459.12|38459.12|38450.51|38450.51|0
1606465390000|2020-11-27 08:23:10|38460.46|38460.46|38461.8|38461.8|38463.14|38463.14|38460.46|38460.46|0
1606465400000|2020-11-27 08:23:20|38459.12|38459.12|38447.25|38447.25|38461.8|38461.8|38447.25|38447.25|0
1606465410000|2020-11-27 08:23:30|38454.53|38454.53|38454.53|38454.53|38454.53|38454.53|38454.53|38454.53|0
1606465420000|2020-11-27 08:23:40|38455.86|38455.86|38463.14|38463.14|38463.14|38463.14|38455.86|38455.86|0
1606465430000|2020-11-27 08:23:50|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|0
1606465450000|2020-11-27 08:24:10|38461.8|38461.8|38448.59|38448.59|38463.14|38463.14|38448.59|38448.59|0
1606465460000|2020-11-27 08:24:20|38445.91|38445.91|38445.91|38445.91|38445.91|38445.91|38445.91|38445.91|0
1606465470000|2020-11-27 08:24:30|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|38460.46|0
1606465480000|2020-11-27 08:24:40|38467.73|38467.73|38482.28|38482.28|38482.28|38482.28|38467.73|38467.73|0
1606465490000|2020-11-27 08:24:50|38480.94|38480.94|38479.6|38479.6|38480.94|38480.94|38479.6|38479.6|0
1606465500000|2020-11-27 08:25:00|38486.88|38486.88|38486.88|38486.88|38486.88|38486.88|38486.88|38486.88|0
1606465510000|2020-11-27 08:25:10|38494.15|38494.15|38494.15|38494.15|38494.15|38494.15|38494.15|38494.15|0
1606465520000|2020-11-27 08:25:20|38492.81|38492.81|38496.83|38496.83|38496.83|38496.83|38492.81|38492.81|0
1606465530000|2020-11-27 08:25:30|38498.17|38498.17|38505.44|38505.44|38505.44|38505.44|38498.17|38498.17|0
1606465540000|2020-11-27 08:25:40|38508.12|38508.12|38506.78|38506.78|38508.12|38508.12|38506.78|38506.78|0
1606465550000|2020-11-27 08:25:50|38508.12|38508.12|38508.12|38508.12|38508.12|38508.12|38508.12|38508.12|0
1606465560000|2020-11-27 08:26:00|38522.67|38522.67|38524.01|38524.01|38524.01|38524.01|38522.67|38522.67|0
1606465570000|2020-11-27 08:26:10|38538.55|38538.55|38538.55|38538.55|38545.83|38545.83|38516.73|38516.73|0
1606465580000|2020-11-27 08:26:20|38531.28|38531.28|38531.28|38531.28|38531.28|38531.28|38529.94|38529.94|0
1606465600000|2020-11-27 08:26:40|38538.55|38538.55|38544.49|38544.49|38544.49|38544.49|38537.22|38537.22|0
1606465610000|2020-11-27 08:26:50|38559.04|38559.04|38568.99|38568.99|38568.99|38568.99|38559.04|38559.04|0
1606465620000|2020-11-27 08:27:00|38571.67|38571.67|38578.94|38578.94|38586.21|38586.21|38571.67|38571.67|0
1606465630000|2020-11-27 08:27:10|38577.6|38577.6|38599.42|38599.42|38599.42|38599.42|38577.6|38577.6|0
1606465640000|2020-11-27 08:27:20|38592.15|38592.15|38584.87|38584.87|38599.42|38599.42|38584.87|38584.87|0
1606465670000|2020-11-27 08:27:50|38577.6|38577.6|38570.91|38570.91|38577.6|38577.6|38570.91|38570.91|0
1606465680000|2020-11-27 08:28:00|38578.18|38578.18|38578.18|38578.18|38578.18|38578.18|38578.18|38578.18|0
1606465690000|2020-11-27 08:28:10|38580.86|38580.86|38596.74|38596.74|38596.74|38596.74|38580.86|38580.86|0
1606465700000|2020-11-27 08:28:20|38604.02|38604.02|38576.26|38576.26|38604.02|38604.02|38568.99|38568.99|0
1606465710000|2020-11-27 08:28:30|38561.71|38561.71|38561.71|38561.71|38561.71|38561.71|38561.71|38561.71|0
1606465720000|2020-11-27 08:28:40|38560.38|38560.38|38574.92|38574.92|38582.2|38582.2|38560.38|38560.38|0
1606465730000|2020-11-27 08:28:50|38567.65|38567.65|38567.65|38567.65|38567.65|38567.65|38567.65|38567.65|0
1606465740000|2020-11-27 08:29:00|38545.83|38545.83|38553.1|38553.1|38553.1|38553.1|38545.83|38545.83|0
1606465750000|2020-11-27 08:29:10|38554.44|38554.44|38547.17|38547.17|38554.44|38554.44|38547.17|38547.17|0
1606465760000|2020-11-27 08:29:20|38554.44|38554.44|38554.44|38554.44|38561.71|38561.71|38554.44|38554.44|0
1606465770000|2020-11-27 08:29:30|38547.17|38547.17|38547.17|38547.17|38547.17|38547.17|38547.17|38547.17|0
1606465780000|2020-11-27 08:29:40|38554.44|38554.44|38539.89|38539.89|38554.44|38554.44|38539.89|38539.89|0
1606465790000|2020-11-27 08:29:50|38547.17|38547.17|38548.5|38548.5|38548.5|38548.5|38547.17|38547.17|0
1606465800000|2020-11-27 08:30:00|38547.17|38547.17|38542.57|38542.57|38547.17|38547.17|38541.23|38541.23|0
1606465810000|2020-11-27 08:30:10|38545.25|38545.25|38524.76|38524.76|38546.59|38546.59|38510.22|38510.22|0
1606465820000|2020-11-27 08:30:20|38527.44|38527.44|38512.89|38512.89|38527.44|38527.44|38512.89|38512.89|0
1606465830000|2020-11-27 08:30:30|38511.55|38511.55|38512.89|38512.89|38512.89|38512.89|38511.55|38511.55|0
1606465840000|2020-11-27 08:30:40|38520.17|38520.17|38520.17|38520.17|38520.17|38520.17|38520.17|38520.17|0
1606465850000|2020-11-27 08:30:50|38505.62|38505.62|38502.94|38502.94|38510.22|38510.22|38502.94|38502.94|0
1606465860000|2020-11-27 08:31:00|38495.67|38495.67|38491.07|38491.07|38498.35|38498.35|38491.07|38491.07|0
1606465870000|2020-11-27 08:31:10|38498.35|38498.35|38502.99|38502.99|38510.26|38510.26|38495.72|38495.72|0
1606465880000|2020-11-27 08:31:20|38495.72|38495.72|38488.44|38488.44|38495.72|38495.72|38488.44|38488.44|0
1606465890000|2020-11-27 08:31:30|38489.78|38489.78|38491.12|38491.12|38491.12|38491.12|38489.78|38489.78|0
1606465900000|2020-11-27 08:31:40|38498.39|38498.39|38507.01|38507.01|38507.01|38507.01|38498.39|38498.39|0
1606465910000|2020-11-27 08:31:50|38508.34|38508.34|38520.59|38520.59|38525.57|38525.57|38508.34|38508.34|0
1606465920000|2020-11-27 08:32:00|38524.23|38524.23|38525.57|38525.57|38525.57|38525.57|38524.23|38524.23|0
1606465930000|2020-11-27 08:32:10|38524.23|38524.23|38527.87|38527.87|38531.5|38531.5|38524.23|38524.23|0
1606465940000|2020-11-27 08:32:20|38531.5|38531.5|38531.5|38531.5|38531.5|38531.5|38527.87|38527.87|0
1606465950000|2020-11-27 08:32:30|38527.87|38527.87|38527.87|38527.87|38527.87|38527.87|38527.87|38527.87|0
1606465980000|2020-11-27 08:33:00|38531.5|38531.5|38531.5|38531.5|38531.5|38531.5|38531.5|38531.5|0
1606465990000|2020-11-27 08:33:10|38538.78|38538.78|38546.05|38546.05|38553.33|38553.33|38538.78|38538.78|0
1606466000000|2020-11-27 08:33:20|38538.78|38538.78|38526.73|38526.73|38538.78|38538.78|38526.73|38526.73|0
1606466010000|2020-11-27 08:33:30|38534|38534|38534|38534|38534|38534|38534|38534|0
1606466020000|2020-11-27 08:33:40|38526.73|38526.73|38526.73|38526.73|38526.73|38526.73|38526.73|38526.73|0
1606466030000|2020-11-27 08:33:50|38519.46|38519.46|38519.46|38519.46|38519.46|38519.46|38519.46|38519.46|0
1606466040000|2020-11-27 08:34:00|38526.73|38526.73|38542.62|38542.62|38546.63|38546.63|38526.73|38526.73|0
1606466050000|2020-11-27 08:34:10|38541.28|38541.28|38534|38534|38541.28|38541.28|38526.73|38526.73|0
1606466060000|2020-11-27 08:34:20|38536.68|38536.68|38532.08|38532.08|38542.04|38542.04|38532.08|38532.08|0
1606466070000|2020-11-27 08:34:30|38539.36|38539.36|38524.81|38524.81|38539.36|38539.36|38524.81|38524.81|0
1606466100000|2020-11-27 08:35:00|38526.15|38526.15|38540.7|38540.7|38540.7|38540.7|38526.15|38526.15|0
1606466110000|2020-11-27 08:35:10|38538.02|38538.02|38538.02|38538.02|38545.29|38545.29|38530.75|38530.75|0
1606466120000|2020-11-27 08:35:20|38545.29|38545.29|38530.75|38530.75|38545.29|38545.29|38530.75|38530.75|0
1606466140000|2020-11-27 08:35:40|38528.07|38528.07|38519.46|38519.46|38528.07|38528.07|38516.78|38516.78|0
1606466150000|2020-11-27 08:35:50|38516.78|38516.78|38515.44|38515.44|38516.78|38516.78|38515.44|38515.44|0
1606466160000|2020-11-27 08:36:00|38518.12|38518.12|38510.26|38510.26|38524.81|38524.81|38502.99|38502.99|0
1606466170000|2020-11-27 08:36:10|38511.6|38511.6|38520.21|38520.21|38520.21|38520.21|38504.33|38504.33|0
1606466180000|2020-11-27 08:36:20|38524.23|38524.23|38501.07|38501.07|38524.23|38524.23|38501.07|38501.07|0
1606466190000|2020-11-27 08:36:30|38503.75|38503.75|38505.09|38505.09|38505.09|38505.09|38502.41|38502.41|0
1606466200000|2020-11-27 08:36:40|38519.63|38519.63|38528.25|38528.25|38528.25|38528.25|38519.63|38519.63|0
1606466220000|2020-11-27 08:37:00|38525.57|38525.57|38531.5|38531.5|38531.5|38531.5|38516.96|38516.96|0
1606466230000|2020-11-27 08:37:10|38528.83|38528.83|38528.83|38528.83|38528.83|38528.83|38521.55|38521.55|0
1606466240000|2020-11-27 08:37:20|38527.49|38527.49|38493.8|38493.8|38527.49|38527.49|38486.52|38486.52|0
1606466250000|2020-11-27 08:37:30|38501.07|38501.07|38493.8|38493.8|38501.07|38501.07|38493.8|38493.8|0
1606466260000|2020-11-27 08:37:40|38501.07|38501.07|38501.07|38501.07|38501.07|38501.07|38501.07|38501.07|0
1606466270000|2020-11-27 08:37:50|38502.41|38502.41|38502.41|38502.41|38502.41|38502.41|38502.41|38502.41|0
1606466280000|2020-11-27 08:38:00|38503.75|38503.75|38505.09|38505.09|38505.09|38505.09|38503.75|38503.75|0
1606466290000|2020-11-27 08:38:10|38497.81|38497.81|38490.54|38490.54|38505.09|38505.09|38490.54|38490.54|0
1606466300000|2020-11-27 08:38:20|38497.81|38497.81|38497.81|38497.81|38497.81|38497.81|38497.81|38497.81|0
1606466310000|2020-11-27 08:38:30|38499.15|38499.15|38499.15|38499.15|38499.15|38499.15|38499.15|38499.15|0
1606466320000|2020-11-27 08:38:40|38491.88|38491.88|38493.22|38493.22|38493.22|38493.22|38491.88|38491.88|0
1606466330000|2020-11-27 08:38:50|38495.89|38495.89|38503.17|38503.17|38503.17|38503.17|38495.89|38495.89|0
1606466340000|2020-11-27 08:39:00|38510.44|38510.44|38510.44|38510.44|38510.44|38510.44|38510.44|38510.44|0
1606466360000|2020-11-27 08:39:20|38517.71|38517.71|38517.71|38517.71|38517.71|38517.71|38517.71|38517.71|0
1606466370000|2020-11-27 08:39:30|38524.99|38524.99|38510.44|38510.44|38524.99|38524.99|38510.44|38510.44|0
1606466390000|2020-11-27 08:39:50|38517.71|38517.71|38517.71|38517.71|38517.71|38517.71|38517.71|38517.71|0
1606466400000|2020-11-27 08:40:00|38516.38|38516.38|38523.65|38523.65|38523.65|38523.65|38516.38|38516.38|0
1606466410000|2020-11-27 08:40:10|38530.92|38530.92|38530.92|38530.92|38530.92|38530.92|38530.92|38530.92|0
1606466420000|2020-11-27 08:40:20|38538.2|38538.2|38538.2|38538.2|38538.2|38538.2|38538.2|38538.2|0
1606466430000|2020-11-27 08:40:30|38540.87|38540.87|38539.54|38539.54|38554.08|38554.08|38539.54|38539.54|0
1606466440000|2020-11-27 08:40:40|38542.21|38542.21|38534.94|38534.94|38542.21|38542.21|38534.94|38534.94|0
1606466450000|2020-11-27 08:40:50|38542.21|38542.21|38549.49|38549.49|38549.49|38549.49|38542.21|38542.21|0
1606466460000|2020-11-27 08:41:00|38534.94|38534.94|38532.26|38532.26|38534.94|38534.94|38532.26|38532.26|0
1606466470000|2020-11-27 08:41:10|38539.54|38539.54|38539.54|38539.54|38539.54|38539.54|38539.54|38539.54|0
1606466490000|2020-11-27 08:41:30|38538.2|38538.2|38545.47|38545.47|38545.47|38545.47|38538.2|38538.2|0
1606466530000|2020-11-27 08:42:10|38540.12|38540.12|38538.78|38538.78|38540.12|38540.12|38538.78|38538.78|0
1606466540000|2020-11-27 08:42:20|38531.5|38531.5|38524.23|38524.23|38538.78|38538.78|38524.23|38524.23|0
1606466560000|2020-11-27 08:42:40|38538.78|38538.78|38524.23|38524.23|38538.78|38538.78|38524.23|38524.23|0
1606466570000|2020-11-27 08:42:50|38531.5|38531.5|38527.49|38527.49|38531.5|38531.5|38527.49|38527.49|0
1606466580000|2020-11-27 08:43:00|38520.21|38520.21|38520.21|38520.21|38520.21|38520.21|38520.21|38520.21|0
1606466590000|2020-11-27 08:43:10|38512.94|38512.94|38515.62|38515.62|38515.62|38515.62|38512.94|38512.94|0
1606466600000|2020-11-27 08:43:20|38522.89|38522.89|38528.83|38528.83|38528.83|38528.83|38521.55|38521.55|0
1606466610000|2020-11-27 08:43:30|38530.17|38530.17|38537.44|38537.44|38537.44|38537.44|38530.17|38530.17|0
1606466620000|2020-11-27 08:43:40|38541.46|38541.46|38544.13|38544.13|38544.13|38544.13|38541.46|38541.46|0
1606466630000|2020-11-27 08:43:50|38536.86|38536.86|38536.86|38536.86|38536.86|38536.86|38529.58|38529.58|0
1606466640000|2020-11-27 08:44:00|38538.2|38538.2|38530.92|38530.92|38538.2|38538.2|38530.92|38530.92|0
1606466650000|2020-11-27 08:44:10|38538.2|38538.2|38530.92|38530.92|38538.2|38538.2|38523.65|38523.65|0
1606466660000|2020-11-27 08:44:20|38523.65|38523.65|38522.31|38522.31|38523.65|38523.65|38522.31|38522.31|0
1606466700000|2020-11-27 08:45:00|38515.04|38515.04|38529.58|38529.58|38529.58|38529.58|38515.04|38515.04|0
1606466710000|2020-11-27 08:45:10|38528.25|38528.25|38528.25|38528.25|38528.25|38528.25|38528.25|38528.25|0
1606466720000|2020-11-27 08:45:20|38535.52|38535.52|38535.52|38535.52|38535.52|38535.52|38535.52|38535.52|0
1606466740000|2020-11-27 08:45:40|38542.79|38542.79|38546.05|38546.05|38546.05|38546.05|38538.78|38538.78|0
1606466750000|2020-11-27 08:45:50|38560.6|38560.6|38560.6|38560.6|38560.6|38560.6|38553.33|38553.33|0
1606466770000|2020-11-27 08:46:10|38559.26|38559.26|38566.53|38566.53|38566.53|38566.53|38559.26|38559.26|0
1606466780000|2020-11-27 08:46:20|38551.99|38551.99|38559.26|38559.26|38566.53|38566.53|38551.99|38551.99|0
1606466790000|2020-11-27 08:46:30|38566.53|38566.53|38581.08|38581.08|38581.08|38581.08|38566.53|38566.53|0
1606466800000|2020-11-27 08:46:40|38566.53|38566.53|38559.26|38559.26|38566.53|38566.53|38559.26|38559.26|0
1606466810000|2020-11-27 08:46:50|38561.94|38561.94|38548.73|38548.73|38563.28|38563.28|38548.73|38548.73|0
1606466820000|2020-11-27 08:47:00|38550.07|38550.07|38557.34|38557.34|38557.34|38557.34|38550.07|38550.07|0
1606466830000|2020-11-27 08:47:10|38564.62|38564.62|38567.29|38567.29|38567.29|38567.29|38564.62|38564.62|0
1606466840000|2020-11-27 08:47:20|38560.02|38560.02|38560.02|38560.02|38560.02|38560.02|38560.02|38560.02|0
1606466850000|2020-11-27 08:47:30|38567.29|38567.29|38567.29|38567.29|38567.29|38567.29|38567.29|38567.29|0
1606466860000|2020-11-27 08:47:40|38552.74|38552.74|38560.02|38560.02|38560.02|38560.02|38552.74|38552.74|0
1606466880000|2020-11-27 08:48:00|38545.47|38545.47|38523.65|38523.65|38545.47|38545.47|38523.65|38523.65|0
1606466890000|2020-11-27 08:48:10|38530.92|38530.92|38526.91|38526.91|38530.92|38530.92|38526.91|38526.91|0
1606466910000|2020-11-27 08:48:30|38534.18|38534.18|38534.18|38534.18|38534.18|38534.18|38534.18|38534.18|0
1606466920000|2020-11-27 08:48:40|38541.46|38541.46|38541.46|38541.46|38541.46|38541.46|38541.46|38541.46|0
1606466930000|2020-11-27 08:48:50|38534.18|38534.18|38526.91|38526.91|38534.18|38534.18|38526.91|38526.91|0
1606466940000|2020-11-27 08:49:00|38524.23|38524.23|38524.23|38524.23|38524.23|38524.23|38524.23|38524.23|0
1606466950000|2020-11-27 08:49:10|38531.5|38531.5|38536.86|38536.86|38536.86|38536.86|38531.5|38531.5|0
1606466960000|2020-11-27 08:49:20|38529.58|38529.58|38536.86|38536.86|38536.86|38536.86|38529.58|38529.58|0
1606466980000|2020-11-27 08:49:40|38538.2|38538.2|38538.2|38538.2|38538.2|38538.2|38538.2|38538.2|0
1606466990000|2020-11-27 08:49:50|38545.47|38545.47|38545.47|38545.47|38545.47|38545.47|38545.47|38545.47|0
1606467000000|2020-11-27 08:50:00|38552.74|38552.74|38562.7|38562.7|38562.7|38562.7|38552.74|38552.74|0
1606467010000|2020-11-27 08:50:10|38577.24|38577.24|38556.63|38556.63|38577.24|38577.24|38549.36|38549.36|0
1606467020000|2020-11-27 08:50:20|38542.08|38542.08|38542.08|38542.08|38542.08|38542.08|38542.08|38542.08|0
1606467040000|2020-11-27 08:50:40|38556.63|38556.63|38571.18|38571.18|38571.18|38571.18|38556.63|38556.63|0
1606467050000|2020-11-27 08:50:50|38563.9|38563.9|38563.9|38563.9|38563.9|38563.9|38563.9|38563.9|0
1606467060000|2020-11-27 08:51:00|38549.36|38549.36|38549.36|38549.36|38549.36|38549.36|38549.36|38549.36|0
1606467070000|2020-11-27 08:51:10|38548.02|38548.02|38561.35|38561.35|38561.35|38561.35|38542.36|38542.36|0
1606467080000|2020-11-27 08:51:20|38557.71|38557.71|38548.01|38548.01|38557.71|38557.71|38548.01|38548.01|0
1606467090000|2020-11-27 08:51:30|38555.29|38555.29|38562.56|38562.56|38562.56|38562.56|38555.29|38555.29|0
1606467100000|2020-11-27 08:51:40|38569.84|38569.84|38569.84|38569.84|38569.84|38569.84|38562.56|38562.56|0
1606467120000|2020-11-27 08:52:00|38571.17|38571.17|38572.51|38572.51|38572.51|38572.51|38571.17|38571.17|0
1606467130000|2020-11-27 08:52:10|38565.24|38565.24|38579.79|38579.79|38579.79|38579.79|38565.24|38565.24|0
1606467140000|2020-11-27 08:52:20|38582.46|38582.46|38567.92|38567.92|38582.46|38582.46|38567.92|38567.92|0
1606467160000|2020-11-27 08:52:40|38569.25|38569.25|38569.25|38569.25|38569.25|38569.25|38569.25|38569.25|0
1606467170000|2020-11-27 08:52:50|38567.92|38567.92|38582.46|38582.46|38582.46|38582.46|38567.92|38567.92|0
1606467180000|2020-11-27 08:53:00|38589.74|38589.74|38589.74|38589.74|38589.74|38589.74|38589.74|38589.74|0
1606467190000|2020-11-27 08:53:10|38597.01|38597.01|38603.08|38603.08|38603.08|38603.08|38597.01|38597.01|0
1606467200000|2020-11-27 08:53:20|38595.8|38595.8|38603.08|38603.08|38603.08|38603.08|38595.8|38595.8|0
1606467210000|2020-11-27 08:53:30|38595.8|38595.8|38603.08|38603.08|38603.08|38603.08|38595.8|38595.8|0
1606467240000|2020-11-27 08:54:00|38610.35|38610.35|38601.46|38601.46|38613.18|38613.18|38601.46|38601.46|0
1606467250000|2020-11-27 08:54:10|38608.73|38608.73|38601.46|38601.46|38608.73|38608.73|38601.46|38601.46|0
1606467260000|2020-11-27 08:54:20|38600.12|38600.12|38598.78|38598.78|38600.12|38600.12|38598.78|38598.78|0
1606467270000|2020-11-27 08:54:30|38606.06|38606.06|38606.06|38606.06|38606.06|38606.06|38606.06|38606.06|0
1606467280000|2020-11-27 08:54:40|38603.38|38603.38|38610.65|38610.65|38617.93|38617.93|38603.38|38603.38|0
1606467290000|2020-11-27 08:54:50|38617.93|38617.93|38609.17|38609.17|38623.71|38623.71|38609.17|38609.17|0
1606467300000|2020-11-27 08:55:00|38616.44|38616.44|38607.83|38607.83|38616.44|38616.44|38607.83|38607.83|0
1606467310000|2020-11-27 08:55:10|38610.5|38610.5|38610.5|38610.5|38610.5|38610.5|38610.5|38610.5|0
1606467320000|2020-11-27 08:55:20|38617.78|38617.78|38617.78|38617.78|38617.78|38617.78|38617.78|38617.78|0
1606467330000|2020-11-27 08:55:30|38615.1|38615.1|38615.1|38615.1|38615.1|38615.1|38615.1|38615.1|0
1606467340000|2020-11-27 08:55:40|38616.44|38616.44|38616.44|38616.44|38616.44|38616.44|38616.44|38616.44|0
1606467370000|2020-11-27 08:56:10|38601.89|38601.89|38594.62|38594.62|38609.17|38609.17|38594.62|38594.62|0
1606467380000|2020-11-27 08:56:20|38601.89|38601.89|38580.07|38580.07|38601.89|38601.89|38580.07|38580.07|0
1606467390000|2020-11-27 08:56:30|38577.39|38577.39|38591.94|38591.94|38591.94|38591.94|38577.39|38577.39|0
1606467400000|2020-11-27 08:56:40|38584.67|38584.67|38584.67|38584.67|38584.67|38584.67|38584.67|38584.67|0
1606467410000|2020-11-27 08:56:50|38586.01|38586.01|38586.01|38586.01|38593.28|38593.28|38586.01|38586.01|0
1606467420000|2020-11-27 08:57:00|38593.28|38593.28|38593.28|38593.28|38593.28|38593.28|38593.28|38593.28|0
1606467430000|2020-11-27 08:57:10|38600.55|38600.55|38600.55|38600.55|38600.55|38600.55|38600.55|38600.55|0
1606467440000|2020-11-27 08:57:20|38607.83|38607.83|38607.83|38607.83|38607.83|38607.83|38607.83|38607.83|0
1606467450000|2020-11-27 08:57:30|38611.84|38611.84|38613.18|38613.18|38620.46|38620.46|38611.84|38611.84|0
1606467460000|2020-11-27 08:57:40|38598.63|38598.63|38597.29|38597.29|38598.63|38598.63|38597.29|38597.29|0
1606467480000|2020-11-27 08:58:00|38604.57|38604.57|38611.84|38611.84|38611.84|38611.84|38604.57|38604.57|0
1606467490000|2020-11-27 08:58:10|38619.12|38619.12|38619.12|38619.12|38619.12|38619.12|38619.12|38619.12|0
1606467500000|2020-11-27 08:58:20|38611.84|38611.84|38609.44|38609.44|38613.46|38613.46|38609.44|38609.44|0
1606467510000|2020-11-27 08:58:30|38616.72|38616.72|38616.72|38616.72|38616.72|38616.72|38616.72|38616.72|0
1606467520000|2020-11-27 08:58:40|38602.17|38602.17|38602.17|38602.17|38602.17|38602.17|38602.17|38602.17|0
1606467550000|2020-11-27 08:59:10|38609.44|38609.44|38609.44|38609.44|38609.44|38609.44|38609.44|38609.44|0
1606467560000|2020-11-27 08:59:20|38616.72|38616.72|38616.72|38616.72|38616.72|38616.72|38616.72|38616.72|0
1606467580000|2020-11-27 08:59:40|38623.99|38623.99|38599.49|38599.49|38623.99|38623.99|38599.49|38599.49|0
1606467590000|2020-11-27 08:59:50|38584.95|38584.95|38592.22|38592.22|38592.22|38592.22|38584.95|38584.95|0
1606467600000|2020-11-27 09:00:00|38593.56|38593.56|38586.28|38586.28|38593.56|38593.56|38586.28|38586.28|0
1606467610000|2020-11-27 09:00:10|38585.48|38585.48|38584.14|38584.14|38585.48|38585.48|38582.64|38582.64|0
1606467620000|2020-11-27 09:00:20|38591.41|38591.41|38591.41|38591.41|38591.41|38591.41|38591.41|38591.41|0
1606467630000|2020-11-27 09:00:30|38598.68|38598.68|38598.68|38598.68|38598.68|38598.68|38598.68|38598.68|0
1606467640000|2020-11-27 09:00:40|38591.41|38591.41|38591.41|38591.41|38591.41|38591.41|38591.41|38591.41|0
1606467650000|2020-11-27 09:00:50|38598.68|38598.68|38598.68|38598.68|38598.68|38598.68|38598.68|38598.68|0
1606467660000|2020-11-27 09:01:00|38597.35|38597.35|38597.35|38597.35|38597.35|38597.35|38597.35|38597.35|0
1606467670000|2020-11-27 09:01:10|38590.07|38590.07|38590.07|38590.07|38590.07|38590.07|38582.8|38582.8|0
1606467680000|2020-11-27 09:01:20|38589.67|38589.67|38596.94|38596.94|38596.94|38596.94|38589.67|38589.67|0
1606467690000|2020-11-27 09:01:30|38605.55|38605.55|38605.55|38605.55|38605.55|38605.55|38605.55|38605.55|0
1606467710000|2020-11-27 09:01:50|38598.28|38598.28|38598.28|38598.28|38598.28|38598.28|38598.28|38598.28|0
1606467720000|2020-11-27 09:02:00|38599.62|38599.62|38598.28|38598.28|38599.62|38599.62|38598.28|38598.28|0
1606467760000|2020-11-27 09:02:40|38605.55|38605.55|38605.55|38605.55|38605.55|38605.55|38605.55|38605.55|0
1606467770000|2020-11-27 09:02:50|38583.73|38583.73|38588.33|38588.33|38591.01|38591.01|38583.73|38583.73|0
1606467780000|2020-11-27 09:03:00|38581.06|38581.06|38581.06|38581.06|38581.06|38581.06|38581.06|38581.06|0
1606467800000|2020-11-27 09:03:20|38588.33|38588.33|38596.94|38596.94|38596.94|38596.94|38588.33|38588.33|0
1606467810000|2020-11-27 09:03:30|38589.67|38589.67|38589.67|38589.67|38589.67|38589.67|38589.67|38589.67|0
1606467820000|2020-11-27 09:03:40|38592.34|38592.34|38591.01|38591.01|38592.34|38592.34|38583.73|38583.73|0
1606467830000|2020-11-27 09:03:50|38592.34|38592.34|38593.56|38593.56|38593.56|38593.56|38592.34|38592.34|0
1606467840000|2020-11-27 09:04:00|38592.22|38592.22|38592.22|38592.22|38599.49|38599.49|38592.22|38592.22|0
1606467850000|2020-11-27 09:04:10|38584.95|38584.95|38584.95|38584.95|38584.95|38584.95|38577.67|38577.67|0
1606467880000|2020-11-27 09:04:40|38583.61|38583.61|38583.61|38583.61|38583.61|38583.61|38583.61|38583.61|0
1606467890000|2020-11-27 09:04:50|38590.88|38590.88|38590.88|38590.88|38590.88|38590.88|38590.88|38590.88|0
1606467900000|2020-11-27 09:05:00|38583.61|38583.61|38561.79|38561.79|38583.61|38583.61|38561.79|38561.79|0
1606467920000|2020-11-27 09:05:20|38560.45|38560.45|38557.77|38557.77|38567.72|38567.72|38557.77|38557.77|0
1606467930000|2020-11-27 09:05:30|38550.5|38550.5|38550.5|38550.5|38557.77|38557.77|38550.5|38550.5|0
1606467940000|2020-11-27 09:05:40|38557.77|38557.77|38557.77|38557.77|38557.77|38557.77|38550.5|38550.5|0
1606467960000|2020-11-27 09:06:00|38550.5|38550.5|38543.22|38543.22|38557.77|38557.77|38535.95|38535.95|0
1606467970000|2020-11-27 09:06:10|38550.5|38550.5|38557.77|38557.77|38557.77|38557.77|38550.5|38550.5|0
1606467980000|2020-11-27 09:06:20|38550.5|38550.5|38549.16|38549.16|38550.5|38550.5|38549.16|38549.16|0
1606467990000|2020-11-27 09:06:30|38541.88|38541.88|38556.43|38556.43|38556.43|38556.43|38541.88|38541.88|0
1606468000000|2020-11-27 09:06:40|38563.7|38563.7|38563.7|38563.7|38563.7|38563.7|38563.7|38563.7|0
1606468010000|2020-11-27 09:06:50|38570.98|38570.98|38576.91|38576.91|38578.25|38578.25|38570.98|38570.98|0
1606468020000|2020-11-27 09:07:00|38575.57|38575.57|38582.85|38582.85|38582.85|38582.85|38575.57|38575.57|0
1606468030000|2020-11-27 09:07:10|38575.57|38575.57|38575.57|38575.57|38575.57|38575.57|38575.57|38575.57|0
1606468040000|2020-11-27 09:07:20|38574.24|38574.24|38574.24|38574.24|38574.24|38574.24|38574.24|38574.24|0
1606468050000|2020-11-27 09:07:30|38588.78|38588.78|38596.06|38596.06|38596.06|38596.06|38588.78|38588.78|0
1606468060000|2020-11-27 09:07:40|38595.43|38595.43|38594.8|38594.8|38595.43|38595.43|38594.8|38594.8|0
1606468070000|2020-11-27 09:07:50|38587.53|38587.53|38591.54|38591.54|38593.46|38593.46|38586.19|38586.19|0
1606468080000|2020-11-27 09:08:00|38592.88|38592.88|38601.49|38601.49|38601.49|38601.49|38592.88|38592.88|0
1606468090000|2020-11-27 09:08:10|38586.95|38586.95|38581.59|38581.59|38586.95|38586.95|38581.59|38581.59|0
1606468100000|2020-11-27 09:08:20|38582.93|38582.93|38592.88|38592.88|38592.88|38592.88|38582.93|38582.93|0
1606468110000|2020-11-27 09:08:30|38600.16|38600.16|38601.49|38601.49|38601.49|38601.49|38600.16|38600.16|0
1606468130000|2020-11-27 09:08:50|38602.83|38602.83|38602.83|38602.83|38602.83|38602.83|38602.83|38602.83|0
1606468140000|2020-11-27 09:09:00|38610.11|38610.11|38608.77|38608.77|38616.04|38616.04|38601.49|38601.49|0
1606468150000|2020-11-27 09:09:10|38623.32|38623.32|38608.77|38608.77|38623.32|38623.32|38608.77|38608.77|0
1606468160000|2020-11-27 09:09:20|38594.22|38594.22|38601.49|38601.49|38601.49|38601.49|38594.22|38594.22|0
1606468170000|2020-11-27 09:09:30|38608.77|38608.77|38601.49|38601.49|38608.77|38608.77|38601.49|38601.49|0
1606468180000|2020-11-27 09:09:40|38608.77|38608.77|38608.77|38608.77|38608.77|38608.77|38608.77|38608.77|0
1606468190000|2020-11-27 09:09:50|38601.49|38601.49|38601.49|38601.49|38601.49|38601.49|38601.49|38601.49|0
1606468200000|2020-11-27 09:10:00|38602.71|38602.71|38617.26|38617.26|38617.26|38617.26|38602.71|38602.71|0
1606468220000|2020-11-27 09:10:20|38624.53|38624.53|38617.26|38617.26|38624.53|38624.53|38617.26|38617.26|0
1606468240000|2020-11-27 09:10:40|38609.98|38609.98|38617.26|38617.26|38617.26|38617.26|38609.98|38609.98|0
1606468250000|2020-11-27 09:10:50|38614.58|38614.58|38613.24|38613.24|38621.85|38621.85|38604.63|38604.63|0
1606468260000|2020-11-27 09:11:00|38605.97|38605.97|38611.9|38611.9|38613.24|38613.24|38605.97|38605.97|0
1606468270000|2020-11-27 09:11:10|38604.63|38604.63|38611.9|38611.9|38611.9|38611.9|38604.63|38604.63|0
1606468290000|2020-11-27 09:11:30|38619.18|38619.18|38619.18|38619.18|38619.18|38619.18|38611.9|38611.9|0
1606468310000|2020-11-27 09:11:50|38604.63|38604.63|38597.35|38597.35|38604.63|38604.63|38590.08|38590.08|0
1606468320000|2020-11-27 09:12:00|38582.81|38582.81|38574.19|38574.19|38582.81|38582.81|38574.19|38574.19|0
1606468330000|2020-11-27 09:12:10|38566.92|38566.92|38575.53|38575.53|38575.53|38575.53|38566.92|38566.92|0
1606468360000|2020-11-27 09:12:40|38560.98|38560.98|38568.26|38568.26|38568.26|38568.26|38560.98|38560.98|0
1606468370000|2020-11-27 09:12:50|38567.63|38567.63|38567.63|38567.63|38567.63|38567.63|38567.63|38567.63|0
1606468380000|2020-11-27 09:13:00|38574.9|38574.9|38574.9|38574.9|38574.9|38574.9|38574.9|38574.9|0
1606468400000|2020-11-27 09:13:20|38576.24|38576.24|38577.58|38577.58|38577.58|38577.58|38576.24|38576.24|0
1606468410000|2020-11-27 09:13:30|38578.92|38578.92|38578.92|38578.92|38578.92|38578.92|38578.92|38578.92|0
1606468420000|2020-11-27 09:13:40|38579.55|38579.55|38580.89|38580.89|38580.89|38580.89|38579.55|38579.55|0
1606468440000|2020-11-27 09:14:00|38573.61|38573.61|38580.89|38580.89|38580.89|38580.89|38573.61|38573.61|0
1606468450000|2020-11-27 09:14:10|38588.16|38588.16|38588.16|38588.16|38588.16|38588.16|38588.16|38588.16|0
1606468460000|2020-11-27 09:14:20|38573.61|38573.61|38572.27|38572.27|38573.61|38573.61|38570.94|38570.94|0
1606468490000|2020-11-27 09:14:50|38570.94|38570.94|38578.21|38578.21|38578.21|38578.21|38570.94|38570.94|0
1606468500000|2020-11-27 09:15:00|38570.94|38570.94|38578.21|38578.21|38578.21|38578.21|38570.94|38570.94|0
1606468530000|2020-11-27 09:15:30|38585.48|38585.48|38585.48|38585.48|38585.48|38585.48|38585.48|38585.48|0
1606468540000|2020-11-27 09:15:40|38592.76|38592.76|38600.03|38600.03|38600.03|38600.03|38592.76|38592.76|0
1606468570000|2020-11-27 09:16:10|38592.76|38592.76|38585.48|38585.48|38592.76|38592.76|38585.48|38585.48|0
1606468590000|2020-11-27 09:16:30|38592.76|38592.76|38600.03|38600.03|38600.03|38600.03|38592.76|38592.76|0
1606468620000|2020-11-27 09:17:00|38607.3|38607.3|38617.26|38617.26|38617.26|38617.26|38607.3|38607.3|0
1606468630000|2020-11-27 09:17:10|38609.98|38609.98|38609.98|38609.98|38609.98|38609.98|38609.98|38609.98|0
1606468650000|2020-11-27 09:17:30|38611.32|38611.32|38611.32|38611.32|38611.32|38611.32|38611.32|38611.32|0
1606468660000|2020-11-27 09:17:40|38596.77|38596.77|38590.84|38590.84|38596.77|38596.77|38589.5|38589.5|0
1606468670000|2020-11-27 09:17:50|38599.45|38599.45|38602.13|38602.13|38602.13|38602.13|38599.45|38599.45|0
1606468680000|2020-11-27 09:18:00|38599.45|38599.45|38599.45|38599.45|38606.72|38606.72|38599.45|38599.45|0
1606468690000|2020-11-27 09:18:10|38606.72|38606.72|38606.72|38606.72|38606.72|38606.72|38606.72|38606.72|0
1606468700000|2020-11-27 09:18:20|38599.45|38599.45|38592.18|38592.18|38599.45|38599.45|38592.18|38592.18|0
1606468710000|2020-11-27 09:18:30|38599.45|38599.45|38599.45|38599.45|38599.45|38599.45|38599.45|38599.45|0
1606468720000|2020-11-27 09:18:40|38592.18|38592.18|38592.18|38592.18|38592.18|38592.18|38592.18|38592.18|0
1606468730000|2020-11-27 09:18:50|38584.9|38584.9|38584.9|38584.9|38584.9|38584.9|38584.9|38584.9|0
1606468740000|2020-11-27 09:19:00|38577.63|38577.63|38577.63|38577.63|38577.63|38577.63|38577.63|38577.63|0
1606468770000|2020-11-27 09:19:30|38574.95|38574.95|38574.95|38574.95|38574.95|38574.95|38574.95|38574.95|0
1606468780000|2020-11-27 09:19:40|38567.68|38567.68|38574.95|38574.95|38574.95|38574.95|38567.68|38567.68|0
1606468830000|2020-11-27 09:20:30|38567.68|38567.68|38574.95|38574.95|38574.95|38574.95|38567.68|38567.68|0
1606468850000|2020-11-27 09:20:50|38567.68|38567.68|38560.4|38560.4|38567.68|38567.68|38560.4|38560.4|0
1606468860000|2020-11-27 09:21:00|38545.86|38545.86|38524.03|38524.03|38545.86|38545.86|38524.03|38524.03|0
1606468870000|2020-11-27 09:21:10|38522.7|38522.7|38522.7|38522.7|38522.7|38522.7|38522.7|38522.7|0
1606468880000|2020-11-27 09:21:20|38520.02|38520.02|38520.02|38520.02|38520.02|38520.02|38520.02|38520.02|0
1606468890000|2020-11-27 09:21:30|38527.29|38527.29|38527.29|38527.29|38527.29|38527.29|38527.29|38527.29|0
1606468920000|2020-11-27 09:22:00|38520.02|38520.02|38517.34|38517.34|38520.02|38520.02|38517.34|38517.34|0
1606468940000|2020-11-27 09:22:20|38502.79|38502.79|38502.79|38502.79|38502.79|38502.79|38502.79|38502.79|0
1606468950000|2020-11-27 09:22:30|38506.81|38506.81|38502.21|38502.21|38506.81|38506.81|38499.54|38499.54|0
1606468980000|2020-11-27 09:23:00|38509.49|38509.49|38497.62|38497.62|38509.49|38509.49|38494.94|38494.94|0
1606469000000|2020-11-27 09:23:20|38496.99|38496.99|38496.99|38496.99|38496.99|38496.99|38496.99|38496.99|0
1606469010000|2020-11-27 09:23:30|38498.33|38498.33|38498.33|38498.33|38498.33|38498.33|38498.33|38498.33|0
1606469020000|2020-11-27 09:23:40|38505.6|38505.6|38506.31|38506.31|38506.94|38506.94|38505.6|38505.6|0
1606469030000|2020-11-27 09:23:50|38491.76|38491.76|38491.76|38491.76|38491.76|38491.76|38491.76|38491.76|0
1606469050000|2020-11-27 09:24:10|38484.49|38484.49|38477.22|38477.22|38484.49|38484.49|38477.22|38477.22|0
1606469090000|2020-11-27 09:24:50|38499.04|38499.04|38513.58|38513.58|38513.58|38513.58|38499.04|38499.04|0
1606469100000|2020-11-27 09:25:00|38520.86|38520.86|38528.13|38528.13|38528.13|38528.13|38520.86|38520.86|0
1606469110000|2020-11-27 09:25:10|38520.86|38520.86|38520.86|38520.86|38520.86|38520.86|38520.86|38520.86|0
1606469130000|2020-11-27 09:25:30|38513.58|38513.58|38513.58|38513.58|38513.58|38513.58|38506.31|38506.31|0
1606469140000|2020-11-27 09:25:40|38508.23|38508.23|38515.5|38515.5|38515.5|38515.5|38508.23|38508.23|0
1606469160000|2020-11-27 09:26:00|38522.78|38522.78|38508.23|38508.23|38522.78|38522.78|38508.23|38508.23|0
1606469170000|2020-11-27 09:26:10|38509.57|38509.57|38510.91|38510.91|38518.18|38518.18|38509.57|38509.57|0
1606469180000|2020-11-27 09:26:20|38525.45|38525.45|38525.45|38525.45|38525.45|38525.45|38525.45|38525.45|0
1606469200000|2020-11-27 09:26:40|38526.79|38526.79|38528.13|38528.13|38528.13|38528.13|38526.79|38526.79|0
1606469210000|2020-11-27 09:26:50|38520.86|38520.86|38520.86|38520.86|38520.86|38520.86|38520.86|38520.86|0
1606469220000|2020-11-27 09:27:00|38513.58|38513.58|38513.58|38513.58|38513.58|38513.58|38513.58|38513.58|0
1606469230000|2020-11-27 09:27:10|38514.92|38514.92|38507.65|38507.65|38514.92|38514.92|38500.38|38500.38|0
1606469240000|2020-11-27 09:27:20|38500.38|38500.38|38500.38|38500.38|38500.38|38500.38|38500.38|38500.38|0
1606469250000|2020-11-27 09:27:30|38493.1|38493.1|38485.83|38485.83|38493.1|38493.1|38478.55|38478.55|0
1606469270000|2020-11-27 09:27:50|38478.55|38478.55|38471.28|38471.28|38478.55|38478.55|38471.28|38471.28|0
1606469280000|2020-11-27 09:28:00|38478.55|38478.55|38475.88|38475.88|38478.55|38478.55|38475.88|38475.88|0
1606469290000|2020-11-27 09:28:10|38468.6|38468.6|38468.6|38468.6|38468.6|38468.6|38468.6|38468.6|0
1606469310000|2020-11-27 09:28:30|38467.26|38467.26|38467.26|38467.26|38467.26|38467.26|38467.26|38467.26|0
1606469320000|2020-11-27 09:28:40|38452.72|38452.72|38452.72|38452.72|38452.72|38452.72|38452.72|38452.72|0
1606469330000|2020-11-27 09:28:50|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|0
1606469350000|2020-11-27 09:29:10|38465.93|38465.93|38473.2|38473.2|38473.2|38473.2|38465.93|38465.93|0
1606469360000|2020-11-27 09:29:20|38465.93|38465.93|38465.93|38465.93|38465.93|38465.93|38465.93|38465.93|0
1606469370000|2020-11-27 09:29:30|38458.65|38458.65|38436.83|38436.83|38458.65|38458.65|38436.83|38436.83|0
1606469380000|2020-11-27 09:29:40|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|0
1606469390000|2020-11-27 09:29:50|38444.1|38444.1|38444.1|38444.1|38444.1|38444.1|38444.1|38444.1|0
1606469400000|2020-11-27 09:30:00|38436.83|38436.83|38444.1|38444.1|38444.1|38444.1|38436.83|38436.83|0
1606469410000|2020-11-27 09:30:10|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|38451.38|0
1606469420000|2020-11-27 09:30:20|38458.65|38458.65|38458.65|38458.65|38458.65|38458.65|38458.65|38458.65|0
1606469430000|2020-11-27 09:30:30|38461.33|38461.33|38461.33|38461.33|38461.33|38461.33|38461.33|38461.33|0
1606469440000|2020-11-27 09:30:40|38454.05|38454.05|38446.78|38446.78|38454.05|38454.05|38446.78|38446.78|0
1606469460000|2020-11-27 09:31:00|38454.05|38454.05|38452.72|38452.72|38454.05|38454.05|38452.72|38452.72|0
1606469470000|2020-11-27 09:31:10|38459.99|38459.99|38458.65|38458.65|38459.99|38459.99|38457.31|38457.31|0
1606469480000|2020-11-27 09:31:20|38465.93|38465.93|38475.88|38475.88|38475.88|38475.88|38465.93|38465.93|0
1606469500000|2020-11-27 09:31:40|38477.22|38477.22|38478.55|38478.55|38478.55|38478.55|38477.22|38477.22|0
1606469520000|2020-11-27 09:32:00|38477.22|38477.22|38469.94|38469.94|38477.22|38477.22|38469.94|38469.94|0
1606469560000|2020-11-27 09:32:40|38477.22|38477.22|38477.22|38477.22|38477.22|38477.22|38477.22|38477.22|0
1606469590000|2020-11-27 09:33:10|38469.94|38469.94|38469.94|38469.94|38469.94|38469.94|38469.94|38469.94|0
1606469630000|2020-11-27 09:33:50|38448.12|38448.12|38455.39|38455.39|38455.39|38455.39|38448.12|38448.12|0
1606469640000|2020-11-27 09:34:00|38440.85|38440.85|38440.85|38440.85|38448.12|38448.12|38440.85|38440.85|0
1606469650000|2020-11-27 09:34:10|38433.57|38433.57|38440.85|38440.85|38440.85|38440.85|38433.57|38433.57|0
1606469660000|2020-11-27 09:34:20|38434.15|38434.15|38431.48|38431.48|38434.15|38434.15|38431.48|38431.48|0
1606469670000|2020-11-27 09:34:30|38432.81|38432.81|38432.81|38432.81|38432.81|38432.81|38432.81|38432.81|0
1606469680000|2020-11-27 09:34:40|38425.54|38425.54|38432.81|38432.81|38432.81|38432.81|38425.54|38425.54|0
1606469710000|2020-11-27 09:35:10|38425.54|38425.54|38430.14|38430.14|38430.14|38430.14|38422.86|38422.86|0
1606469750000|2020-11-27 09:35:50|38432.81|38432.81|38441.43|38441.43|38441.43|38441.43|38432.81|38432.81|0
1606469760000|2020-11-27 09:36:00|38434.15|38434.15|38441.43|38441.43|38441.43|38441.43|38434.15|38434.15|0
1606469770000|2020-11-27 09:36:10|38442.77|38442.77|38442.77|38442.77|38442.77|38442.77|38442.77|38442.77|0
1606469780000|2020-11-27 09:36:20|38450.04|38450.04|38450.04|38450.04|38450.04|38450.04|38450.04|38450.04|0
1606469790000|2020-11-27 09:36:30|38457.31|38457.31|38457.31|38457.31|38457.31|38457.31|38457.31|38457.31|0
1606469810000|2020-11-27 09:36:50|38455.97|38455.97|38455.97|38455.97|38455.97|38455.97|38455.97|38455.97|0
1606469820000|2020-11-27 09:37:00|38463.25|38463.25|38455.97|38455.97|38463.25|38463.25|38455.97|38455.97|0
1606469830000|2020-11-27 09:37:10|38463.25|38463.25|38469.59|38469.59|38469.59|38469.59|38461.91|38461.91|0
1606469840000|2020-11-27 09:37:20|38466.91|38466.91|38466.91|38466.91|38466.91|38466.91|38466.91|38466.91|0
1606469850000|2020-11-27 09:37:30|38452.36|38452.36|38430.54|38430.54|38452.36|38452.36|38430.54|38430.54|0
1606469860000|2020-11-27 09:37:40|38431.88|38431.88|38431.88|38431.88|38431.88|38431.88|38431.88|38431.88|0
1606469870000|2020-11-27 09:37:50|38424.61|38424.61|38424.61|38424.61|38424.61|38424.61|38424.61|38424.61|0
1606469880000|2020-11-27 09:38:00|38431.88|38431.88|38425.94|38425.94|38433.22|38433.22|38425.94|38425.94|0
1606469890000|2020-11-27 09:38:10|38427.28|38427.28|38427.28|38427.28|38427.28|38427.28|38427.28|38427.28|0
1606469900000|2020-11-27 09:38:20|38420.01|38420.01|38412.74|38412.74|38420.01|38420.01|38412.74|38412.74|0
1606469910000|2020-11-27 09:38:30|38414.07|38414.07|38414.07|38414.07|38414.07|38414.07|38414.07|38414.07|0
1606469920000|2020-11-27 09:38:40|38421.35|38421.35|38421.35|38421.35|38421.35|38421.35|38421.35|38421.35|0
1606469940000|2020-11-27 09:39:00|38420.01|38420.01|38420.01|38420.01|38420.01|38420.01|38420.01|38420.01|0
1606469950000|2020-11-27 09:39:10|38411.4|38411.4|38411.4|38411.4|38411.4|38411.4|38411.4|38411.4|0
1606469960000|2020-11-27 09:39:20|38425.94|38425.94|38425.94|38425.94|38425.94|38425.94|38425.94|38425.94|0
1606469970000|2020-11-27 09:39:30|38433.22|38433.22|38433.22|38433.22|38433.22|38433.22|38433.22|38433.22|0
1606469980000|2020-11-27 09:39:40|38431.88|38431.88|38431.88|38431.88|38431.88|38431.88|38431.88|38431.88|0
1606470000000|2020-11-27 09:40:00|38439.15|38439.15|38439.15|38439.15|38439.15|38439.15|38439.15|38439.15|0
1606470010000|2020-11-27 09:40:10|38446.43|38446.43|38440.49|38440.49|38446.43|38446.43|38439.15|38439.15|0
1606470030000|2020-11-27 09:40:30|38449.1|38449.1|38449.1|38449.1|38449.1|38449.1|38449.1|38449.1|0
1606470040000|2020-11-27 09:40:40|38456.38|38456.38|38456.38|38456.38|38456.38|38456.38|38456.38|38456.38|0
1606470050000|2020-11-27 09:40:50|38459.06|38459.06|38450.44|38450.44|38459.06|38459.06|38450.44|38450.44|0
1606470060000|2020-11-27 09:41:00|38457.72|38457.72|38457.72|38457.72|38457.72|38457.72|38457.72|38457.72|0
1606470100000|2020-11-27 09:41:40|38464.99|38464.99|38443.17|38443.17|38464.99|38464.99|38443.17|38443.17|0
1606470130000|2020-11-27 09:42:10|38441.55|38441.55|38441.55|38441.55|38441.55|38441.55|38441.55|38441.55|0
1606470150000|2020-11-27 09:42:30|38442.89|38442.89|38442.89|38442.89|38442.89|38442.89|38442.89|38442.89|0
1606470170000|2020-11-27 09:42:50|38450.16|38450.16|38435.62|38435.62|38450.16|38450.16|38435.62|38435.62|0
1606470180000|2020-11-27 09:43:00|38421.07|38421.07|38428.34|38428.34|38428.34|38428.34|38421.07|38421.07|0
1606470190000|2020-11-27 09:43:10|38429.68|38429.68|38442.89|38442.89|38442.89|38442.89|38428.34|38428.34|0
1606470210000|2020-11-27 09:43:30|38444.23|38444.23|38445.57|38445.57|38445.57|38445.57|38444.23|38444.23|0
1606470230000|2020-11-27 09:43:50|38438.29|38438.29|38438.29|38438.29|38438.29|38438.29|38438.29|38438.29|0
1606470250000|2020-11-27 09:44:10|38460.12|38460.12|38460.12|38460.12|38460.12|38460.12|38460.12|38460.12|0
1606470270000|2020-11-27 09:44:30|38452.84|38452.84|38452.84|38452.84|38452.84|38452.84|38452.84|38452.84|0
1606470300000|2020-11-27 09:45:00|38467.39|38467.39|38481.94|38481.94|38481.94|38481.94|38466.05|38466.05|0
1606470310000|2020-11-27 09:45:10|38467.39|38467.39|38467.39|38467.39|38467.39|38467.39|38467.39|38467.39|0
1606470320000|2020-11-27 09:45:20|38481.94|38481.94|38484.61|38484.61|38484.61|38484.61|38481.94|38481.94|0
1606470330000|2020-11-27 09:45:30|38491.89|38491.89|38491.89|38491.89|38491.89|38491.89|38491.89|38491.89|0
1606470340000|2020-11-27 09:45:40|38493.23|38493.23|38485.95|38485.95|38493.23|38493.23|38485.95|38485.95|0
1606470350000|2020-11-27 09:45:50|38487.29|38487.29|38488.63|38488.63|38488.63|38488.63|38487.29|38487.29|0
1606470360000|2020-11-27 09:46:00|38481.36|38481.36|38481.36|38481.36|38484.03|38484.03|38481.36|38481.36|0
1606470370000|2020-11-27 09:46:10|38474.08|38474.08|38474.08|38474.08|38474.08|38474.08|38474.08|38474.08|0
1606470380000|2020-11-27 09:46:20|38466.81|38466.81|38466.81|38466.81|38466.81|38466.81|38466.81|38466.81|0
1606470390000|2020-11-27 09:46:30|38465.47|38465.47|38465.47|38465.47|38465.47|38465.47|38465.47|38465.47|0
1606470400000|2020-11-27 09:46:40|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|0
1606470410000|2020-11-27 09:46:50|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|0
1606470420000|2020-11-27 09:47:00|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|0
1606470440000|2020-11-27 09:47:20|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|0
1606470450000|2020-11-27 09:47:30|38449.58|38449.58|38449.58|38449.58|38449.58|38449.58|38449.58|38449.58|0
1606470470000|2020-11-27 09:47:50|38435.04|38435.04|38427.76|38427.76|38435.04|38435.04|38427.76|38427.76|0
1606470480000|2020-11-27 09:48:00|38435.04|38435.04|38435.04|38435.04|38435.04|38435.04|38435.04|38435.04|0
1606470490000|2020-11-27 09:48:10|38420.49|38420.49|38426.42|38426.42|38427.76|38427.76|38420.49|38420.49|0
1606470500000|2020-11-27 09:48:20|38419.15|38419.15|38426.42|38426.42|38426.42|38426.42|38419.15|38419.15|0
1606470510000|2020-11-27 09:48:30|38427.76|38427.76|38429.1|38429.1|38429.1|38429.1|38427.76|38427.76|0
1606470520000|2020-11-27 09:48:40|38427.76|38427.76|38405.94|38405.94|38427.76|38427.76|38405.94|38405.94|0
1606470530000|2020-11-27 09:48:50|38413.21|38413.21|38405.94|38405.94|38413.21|38413.21|38405.94|38405.94|0
1606470540000|2020-11-27 09:49:00|38413.21|38413.21|38413.21|38413.21|38413.21|38413.21|38413.21|38413.21|0
1606470550000|2020-11-27 09:49:10|38427.76|38427.76|38435.04|38435.04|38442.31|38442.31|38427.76|38427.76|0
1606470560000|2020-11-27 09:49:20|38427.76|38427.76|38420.49|38420.49|38427.76|38427.76|38413.21|38413.21|0
1606470590000|2020-11-27 09:49:50|38413.21|38413.21|38413.21|38413.21|38413.21|38413.21|38413.21|38413.21|0
1606470600000|2020-11-27 09:50:00|38411.88|38411.88|38411.88|38411.88|38411.88|38411.88|38411.88|38411.88|0
1606470620000|2020-11-27 09:50:20|38419.15|38419.15|38426.42|38426.42|38426.42|38426.42|38419.15|38419.15|0
1606470630000|2020-11-27 09:50:30|38433.7|38433.7|38433.7|38433.7|38433.7|38433.7|38433.7|38433.7|0
1606470640000|2020-11-27 09:50:40|38436.37|38436.37|38436.37|38436.37|38436.37|38436.37|38436.37|38436.37|0
1606470660000|2020-11-27 09:51:00|38429.1|38429.1|38429.1|38429.1|38429.1|38429.1|38429.1|38429.1|0
1606470670000|2020-11-27 09:51:10|38427.76|38427.76|38427.76|38427.76|38427.76|38427.76|38427.76|38427.76|0
1606470710000|2020-11-27 09:51:50|38435.04|38435.04|38435.04|38435.04|38435.04|38435.04|38435.04|38435.04|0
1606470720000|2020-11-27 09:52:00|38442.31|38442.31|38465.47|38465.47|38465.47|38465.47|38442.31|38442.31|0
1606470730000|2020-11-27 09:52:10|38466.81|38466.81|38462.21|38462.21|38468.15|38468.15|38460.87|38460.87|0
1606470760000|2020-11-27 09:52:40|38463.55|38463.55|38464.89|38464.89|38464.89|38464.89|38463.55|38463.55|0
1606470770000|2020-11-27 09:52:50|38457.62|38457.62|38441.73|38441.73|38457.62|38457.62|38441.73|38441.73|0
1606470780000|2020-11-27 09:53:00|38440.39|38440.39|38440.39|38440.39|38440.39|38440.39|38440.39|38440.39|0
1606470810000|2020-11-27 09:53:30|38454.94|38454.94|38433.12|38433.12|38462.21|38462.21|38433.12|38433.12|0
1606470820000|2020-11-27 09:53:40|38431.78|38431.78|38424.5|38424.5|38431.78|38431.78|38417.23|38417.23|0
1606470840000|2020-11-27 09:54:00|38417.23|38417.23|38417.23|38417.23|38417.23|38417.23|38409.96|38409.96|0
1606470880000|2020-11-27 09:54:40|38424.5|38424.5|38431.78|38431.78|38431.78|38431.78|38424.5|38424.5|0
1606470890000|2020-11-27 09:54:50|38439.05|38439.05|38433.7|38433.7|38446.33|38446.33|38433.7|38433.7|0
1606470900000|2020-11-27 09:55:00|38440.97|38440.97|38440.97|38440.97|38440.97|38440.97|38440.97|38440.97|0
1606470910000|2020-11-27 09:55:10|38448.25|38448.25|38446.91|38446.91|38448.25|38448.25|38446.91|38446.91|0
1606470930000|2020-11-27 09:55:30|38455.52|38455.52|38456.86|38456.86|38456.86|38456.86|38455.52|38455.52|0
1606470940000|2020-11-27 09:55:40|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|0
1606470950000|2020-11-27 09:55:50|38471.41|38471.41|38456.86|38456.86|38471.41|38471.41|38456.86|38456.86|0
1606470970000|2020-11-27 09:56:10|38455.52|38455.52|38455.52|38455.52|38455.52|38455.52|38455.52|38455.52|0
1606470980000|2020-11-27 09:56:20|38462.79|38462.79|38462.79|38462.79|38470.07|38470.07|38462.79|38462.79|0
1606470990000|2020-11-27 09:56:30|38455.52|38455.52|38455.52|38455.52|38455.52|38455.52|38448.25|38448.25|0
1606471000000|2020-11-27 09:56:40|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|38456.86|0
1606471010000|2020-11-27 09:56:50|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|38464.13|0
1606471050000|2020-11-27 09:57:30|38471.41|38471.41|38471.41|38471.41|38471.41|38471.41|38471.41|38471.41|0
1606471060000|2020-11-27 09:57:40|38470.07|38470.07|38470.07|38470.07|38470.07|38470.07|38470.07|38470.07|0
1606471080000|2020-11-27 09:58:00|38477.34|38477.34|38470.07|38470.07|38477.34|38477.34|38470.07|38470.07|0
1606471090000|2020-11-27 09:58:10|38477.34|38477.34|38477.34|38477.34|38477.34|38477.34|38477.34|38477.34|0
1606471100000|2020-11-27 09:58:20|38476|38476|38476|38476|38476|38476|38476|38476|0
1606471140000|2020-11-27 09:59:00|38473.32|38473.32|38473.32|38473.32|38473.32|38473.32|38473.32|38473.32|0
1606471170000|2020-11-27 09:59:30|38474.66|38474.66|38474.66|38474.66|38474.66|38474.66|38474.66|38474.66|0
1606471180000|2020-11-27 09:59:40|38460.12|38460.12|38466.05|38466.05|38467.39|38467.39|38460.12|38460.12|0
1606471200000|2020-11-27 10:00:00|38458.78|38458.78|38456.1|38456.1|38458.78|38458.78|38456.1|38456.1|0
1606471210000|2020-11-27 10:00:10|38470.65|38470.65|38470.65|38470.65|38470.65|38470.65|38463.37|38463.37|0
1606471220000|2020-11-27 10:00:20|38477.92|38477.92|38485.2|38485.2|38485.2|38485.2|38477.92|38477.92|0
1606471230000|2020-11-27 10:00:30|38477.92|38477.92|38475.24|38475.24|38477.92|38477.92|38475.24|38475.24|0
1606471240000|2020-11-27 10:00:40|38472.57|38472.57|38465.29|38465.29|38472.57|38472.57|38465.29|38465.29|0
1606471250000|2020-11-27 10:00:50|38466.63|38466.63|38467.97|38467.97|38467.97|38467.97|38466.63|38466.63|0
1606471270000|2020-11-27 10:01:10|38467.16|38467.16|38481.71|38481.71|38488.98|38488.98|38467.16|38467.16|0
1606471280000|2020-11-27 10:01:20|38488.98|38488.98|38488.98|38488.98|38488.98|38488.98|38481.71|38481.71|0
1606471320000|2020-11-27 10:02:00|38474.44|38474.44|38445.34|38445.34|38481.71|38481.71|38445.34|38445.34|0
1606471330000|2020-11-27 10:02:10|38452.61|38452.61|38452.61|38452.61|38452.61|38452.61|38438.07|38438.07|0
1606471340000|2020-11-27 10:02:20|38449.94|38449.94|38464.48|38464.48|38464.48|38464.48|38449.94|38449.94|0
1606471350000|2020-11-27 10:02:30|38471.76|38471.76|38464.48|38464.48|38471.76|38471.76|38464.48|38464.48|0
1606471360000|2020-11-27 10:02:40|38471.76|38471.76|38479.03|38479.03|38479.03|38479.03|38471.76|38471.76|0
1606471370000|2020-11-27 10:02:50|38477.69|38477.69|38477.69|38477.69|38477.69|38477.69|38477.69|38477.69|0
1606471390000|2020-11-27 10:03:10|38479.03|38479.03|38486.31|38486.31|38486.31|38486.31|38479.03|38479.03|0
1606471400000|2020-11-27 10:03:20|38479.03|38479.03|38493.58|38493.58|38493.58|38493.58|38479.03|38479.03|0
1606471410000|2020-11-27 10:03:30|38486.31|38486.31|38486.31|38486.31|38486.31|38486.31|38486.31|38486.31|0
1606471450000|2020-11-27 10:04:10|38483.63|38483.63|38476.35|38476.35|38483.63|38483.63|38476.35|38476.35|0
1606471460000|2020-11-27 10:04:20|38483.63|38483.63|38483.63|38483.63|38483.63|38483.63|38483.63|38483.63|0
1606471480000|2020-11-27 10:04:40|38490.9|38490.9|38490.9|38490.9|38490.9|38490.9|38490.9|38490.9|0
1606471490000|2020-11-27 10:04:50|38489.56|38489.56|38488.23|38488.23|38489.56|38489.56|38467.74|38467.74|0
1606471510000|2020-11-27 10:05:10|38473.68|38473.68|38480.95|38480.95|38480.95|38480.95|38473.68|38473.68|0
1606471520000|2020-11-27 10:05:20|38482.29|38482.29|38479.61|38479.61|38482.29|38482.29|38479.61|38479.61|0
1606471530000|2020-11-27 10:05:30|38480.95|38480.95|38480.95|38480.95|38488.23|38488.23|38480.95|38480.95|0
1606471540000|2020-11-27 10:05:40|38473.68|38473.68|38473.68|38473.68|38473.68|38473.68|38473.68|38473.68|0
1606471550000|2020-11-27 10:05:50|38475.02|38475.02|38475.02|38475.02|38475.02|38475.02|38475.02|38475.02|0
1606471560000|2020-11-27 10:06:00|38476.35|38476.35|38486.31|38486.31|38486.31|38486.31|38476.35|38476.35|0
1606471570000|2020-11-27 10:06:10|38487.64|38487.64|38486.31|38486.31|38487.64|38487.64|38486.31|38486.31|0
1606471580000|2020-11-27 10:06:20|38490.32|38490.32|38490.32|38490.32|38490.32|38490.32|38490.32|38490.32|0
1606471600000|2020-11-27 10:06:40|38497.6|38497.6|38497.6|38497.6|38497.6|38497.6|38497.6|38497.6|0
1606471610000|2020-11-27 10:06:50|38504.87|38504.87|38497.6|38497.6|38504.87|38504.87|38497.6|38497.6|0
1606471620000|2020-11-27 10:07:00|38504.87|38504.87|38504.87|38504.87|38504.87|38504.87|38504.87|38504.87|0
1606471630000|2020-11-27 10:07:10|38483.05|38483.05|38480.37|38480.37|38490.32|38490.32|38473.1|38473.1|0
1606471640000|2020-11-27 10:07:20|38473.1|38473.1|38473.1|38473.1|38480.37|38480.37|38473.1|38473.1|0
1606471650000|2020-11-27 10:07:30|38465.82|38465.82|38465.82|38465.82|38480.37|38480.37|38465.82|38465.82|0
1606471700000|2020-11-27 10:08:20|38473.1|38473.1|38480.37|38480.37|38480.37|38480.37|38473.1|38473.1|0
1606471720000|2020-11-27 10:08:40|38487.64|38487.64|38477.69|38477.69|38487.64|38487.64|38477.69|38477.69|0
1606471760000|2020-11-27 10:09:20|38470.42|38470.42|38477.69|38477.69|38477.69|38477.69|38470.42|38470.42|0
1606471770000|2020-11-27 10:09:30|38484.97|38484.97|38484.97|38484.97|38484.97|38484.97|38484.97|38484.97|0
1606471780000|2020-11-27 10:09:40|38492.24|38492.24|38492.24|38492.24|38492.24|38492.24|38492.24|38492.24|0
1606471840000|2020-11-27 10:10:40|38499.52|38499.52|38499.52|38499.52|38499.52|38499.52|38499.52|38499.52|0
1606471860000|2020-11-27 10:11:00|38498.18|38498.18|38498.18|38498.18|38498.18|38498.18|38498.18|38498.18|0
1606471870000|2020-11-27 10:11:10|38505.45|38505.45|38512.72|38512.72|38512.72|38512.72|38505.45|38505.45|0
1606471910000|2020-11-27 10:11:50|38511.39|38511.39|38508.71|38508.71|38511.39|38511.39|38508.71|38508.71|0
1606471920000|2020-11-27 10:12:00|38501.43|38501.43|38501.43|38501.43|38501.43|38501.43|38501.43|38501.43|0
1606471930000|2020-11-27 10:12:10|38502.77|38502.77|38502.77|38502.77|38502.77|38502.77|38502.77|38502.77|0
1606471960000|2020-11-27 10:12:40|38505.2|38505.2|38505.2|38505.2|38505.2|38505.2|38505.2|38505.2|0
1606472010000|2020-11-27 10:13:30|38506.54|38506.54|38507.88|38507.88|38507.88|38507.88|38506.54|38506.54|0
1606472020000|2020-11-27 10:13:40|38509.22|38509.22|38509.22|38509.22|38509.22|38509.22|38509.22|38509.22|0
1606472050000|2020-11-27 10:14:10|38506.79|38506.79|38514.06|38514.06|38514.06|38514.06|38506.79|38506.79|0
1606472060000|2020-11-27 10:14:20|38518.08|38518.08|38518.08|38518.08|38518.08|38518.08|38518.08|38518.08|0
1606472100000|2020-11-27 10:15:00|38519.42|38519.42|38519.42|38519.42|38519.42|38519.42|38519.42|38519.42|0
1606472120000|2020-11-27 10:15:20|38518.08|38518.08|38522.68|38522.68|38522.68|38522.68|38515.4|38515.4|0
1606472130000|2020-11-27 10:15:30|38515.4|38515.4|38541.24|38541.24|38541.24|38541.24|38515.4|38515.4|0
1606472140000|2020-11-27 10:15:40|38533.97|38533.97|38526.69|38526.69|38533.97|38533.97|38526.69|38526.69|0
1606472150000|2020-11-27 10:15:50|38533.97|38533.97|38541.24|38541.24|38541.24|38541.24|38533.97|38533.97|0
1606472170000|2020-11-27 10:16:10|38539.9|38539.9|38539.9|38539.9|38539.9|38539.9|38539.9|38539.9|0
1606472200000|2020-11-27 10:16:40|38532.63|38532.63|38532.63|38532.63|38532.63|38532.63|38532.63|38532.63|0
1606472210000|2020-11-27 10:16:50|38525.35|38525.35|38518.08|38518.08|38532.63|38532.63|38510.8|38510.8|0
1606472220000|2020-11-27 10:17:00|38510.8|38510.8|38496.26|38496.26|38510.8|38510.8|38488.98|38488.98|0
1606472230000|2020-11-27 10:17:10|38503.53|38503.53|38496.26|38496.26|38510.8|38510.8|38496.26|38496.26|0
1606472240000|2020-11-27 10:17:20|38488.98|38488.98|38496.26|38496.26|38503.53|38503.53|38488.98|38488.98|0
1606472250000|2020-11-27 10:17:30|38503.53|38503.53|38503.53|38503.53|38503.53|38503.53|38503.53|38503.53|0
1606472260000|2020-11-27 10:17:40|38504.87|38504.87|38508.63|38508.63|38508.63|38508.63|38504.87|38504.87|0
1606472270000|2020-11-27 10:17:50|38515.91|38515.91|38508.63|38508.63|38515.91|38515.91|38508.63|38508.63|0
1606472280000|2020-11-27 10:18:00|38509.97|38509.97|38509.97|38509.97|38509.97|38509.97|38509.97|38509.97|0
1606472300000|2020-11-27 10:18:20|38517.25|38517.25|38517.25|38517.25|38517.25|38517.25|38517.25|38517.25|0
1606472310000|2020-11-27 10:18:30|38524.52|38524.52|38531.79|38531.79|38531.79|38531.79|38524.52|38524.52|0
1606472320000|2020-11-27 10:18:40|38539.07|38539.07|38554.95|38554.95|38554.95|38554.95|38539.07|38539.07|0
1606472330000|2020-11-27 10:18:50|38557.63|38557.63|38557.63|38557.63|38557.63|38557.63|38557.63|38557.63|0
1606472340000|2020-11-27 10:19:00|38558.97|38558.97|38558.97|38558.97|38558.97|38558.97|38558.97|38558.97|0
1606472350000|2020-11-27 10:19:10|38566.24|38566.24|38574.86|38574.86|38574.86|38574.86|38566.24|38566.24|0
1606472360000|2020-11-27 10:19:20|38567.58|38567.58|38567.58|38567.58|38567.58|38567.58|38567.58|38567.58|0
1606472370000|2020-11-27 10:19:30|38560.31|38560.31|38531.21|38531.21|38561.65|38561.65|38531.21|38531.21|0
1606472380000|2020-11-27 10:19:40|38523.94|38523.94|38493.51|38493.51|38523.94|38523.94|38478.96|38478.96|0
1606472390000|2020-11-27 10:19:50|38500.78|38500.78|38486.23|38486.23|38500.78|38500.78|38478.96|38478.96|0
1606472400000|2020-11-27 10:20:00|38478.96|38478.96|38471.68|38471.68|38478.96|38478.96|38464.41|38464.41|0
1606472410000|2020-11-27 10:20:10|38469.26|38469.26|38469.26|38469.26|38469.26|38469.26|38469.26|38469.26|0
1606472420000|2020-11-27 10:20:20|38461.98|38461.98|38461.98|38461.98|38461.98|38461.98|38432.89|38432.89|0
1606472440000|2020-11-27 10:20:40|38454.71|38454.71|38454.71|38454.71|38454.71|38454.71|38454.71|38454.71|0
1606472470000|2020-11-27 10:21:10|38452.03|38452.03|38437.49|38437.49|38452.03|38452.03|38437.49|38437.49|0
1606472480000|2020-11-27 10:21:20|38434.81|38434.81|38434.81|38434.81|38434.81|38434.81|38434.81|38434.81|0
1606472500000|2020-11-27 10:21:40|38434.4|38434.4|38434.4|38434.4|38434.4|38434.4|38434.4|38434.4|0
1606472520000|2020-11-27 10:22:00|38435.74|38435.74|38443.02|38443.02|38443.02|38443.02|38435.74|38435.74|0
1606472530000|2020-11-27 10:22:10|38450.29|38450.29|38450.29|38450.29|38450.29|38450.29|38435.74|38435.74|0
1606472540000|2020-11-27 10:22:20|38457.56|38457.56|38457.56|38457.56|38464.84|38464.84|38450.29|38450.29|0
1606472550000|2020-11-27 10:22:30|38464.84|38464.84|38468.85|38468.85|38476.13|38476.13|38461.58|38461.58|0
1606472560000|2020-11-27 10:22:40|38470.19|38470.19|38470.19|38470.19|38470.19|38470.19|38470.19|38470.19|0
1606472570000|2020-11-27 10:22:50|38462.92|38462.92|38477.47|38477.47|38484.74|38484.74|38462.92|38462.92|0
1606472580000|2020-11-27 10:23:00|38484.74|38484.74|38492.01|38492.01|38492.01|38492.01|38484.74|38484.74|0
1606472590000|2020-11-27 10:23:10|38484.74|38484.74|38441.1|38441.1|38484.74|38484.74|38441.1|38441.1|0
1606472600000|2020-11-27 10:23:20|38448.37|38448.37|38455.64|38455.64|38462.92|38462.92|38448.37|38448.37|0
1606472610000|2020-11-27 10:23:30|38448.37|38448.37|38455.64|38455.64|38455.64|38455.64|38448.37|38448.37|0
1606472620000|2020-11-27 10:23:40|38448.37|38448.37|38449.71|38449.71|38455.64|38455.64|38448.37|38448.37|0
1606472630000|2020-11-27 10:23:50|38451.05|38451.05|38451.05|38451.05|38451.05|38451.05|38451.05|38451.05|0
1606472640000|2020-11-27 10:24:00|38452.39|38452.39|38458.32|38458.32|38459.66|38459.66|38452.39|38452.39|0
1606472660000|2020-11-27 10:24:20|38465.6|38465.6|38465.6|38465.6|38465.6|38465.6|38465.6|38465.6|0
1606472670000|2020-11-27 10:24:30|38472.87|38472.87|38480.14|38480.14|38487.42|38487.42|38472.87|38472.87|0
1606472680000|2020-11-27 10:24:40|38487.42|38487.42|38487.42|38487.42|38487.42|38487.42|38487.42|38487.42|0
1606472690000|2020-11-27 10:24:50|38494.69|38494.69|38509.24|38509.24|38509.24|38509.24|38494.69|38494.69|0
1606472700000|2020-11-27 10:25:00|38516.51|38516.51|38523.79|38523.79|38523.79|38523.79|38509.24|38509.24|0
1606472710000|2020-11-27 10:25:10|38509.24|38509.24|38516.51|38516.51|38516.51|38516.51|38509.24|38509.24|0
1606472730000|2020-11-27 10:25:30|38523.79|38523.79|38523.79|38523.79|38523.79|38523.79|38523.79|38523.79|0
1606472740000|2020-11-27 10:25:40|38531.06|38531.06|38531.06|38531.06|38531.06|38531.06|38531.06|38531.06|0
1606472750000|2020-11-27 10:25:50|38538.33|38538.33|38538.33|38538.33|38538.33|38538.33|38538.33|38538.33|0
1606472760000|2020-11-27 10:26:00|38545.61|38545.61|38551.54|38551.54|38551.54|38551.54|38544.27|38544.27|0
1606472790000|2020-11-27 10:26:30|38544.27|38544.27|38544.27|38544.27|38544.27|38544.27|38544.27|38544.27|0
1606472810000|2020-11-27 10:26:50|38551.54|38551.54|38566.09|38566.09|38566.09|38566.09|38551.54|38551.54|0
1606472820000|2020-11-27 10:27:00|38573.37|38573.37|38566.09|38566.09|38573.37|38573.37|38566.09|38566.09|0
1606472850000|2020-11-27 10:27:30|38567.43|38567.43|38574.7|38574.7|38589.25|38589.25|38567.43|38567.43|0
1606472860000|2020-11-27 10:27:40|38581.98|38581.98|38589.25|38589.25|38589.25|38589.25|38581.98|38581.98|0
1606472870000|2020-11-27 10:27:50|38574.7|38574.7|38574.7|38574.7|38574.7|38574.7|38574.7|38574.7|0
1606472880000|2020-11-27 10:28:00|38573.37|38573.37|38586.57|38586.57|38587.91|38587.91|38573.37|38573.37|0
1606472900000|2020-11-27 10:28:20|38601.12|38601.12|38601.12|38601.12|38601.12|38601.12|38601.12|38601.12|0
1606472920000|2020-11-27 10:28:40|38608.4|38608.4|38608.4|38608.4|38608.4|38608.4|38608.4|38608.4|0
1606472930000|2020-11-27 10:28:50|38615.67|38615.67|38608.4|38608.4|38615.67|38615.67|38608.4|38608.4|0
1606472940000|2020-11-27 10:29:00|38615.67|38615.67|38615.67|38615.67|38615.67|38615.67|38615.67|38615.67|0
1606472950000|2020-11-27 10:29:10|38622.94|38622.94|38630.22|38630.22|38637.49|38637.49|38622.94|38622.94|0
1606472960000|2020-11-27 10:29:20|38637.49|38637.49|38649.36|38649.36|38652.04|38652.04|38637.49|38637.49|0
1606472970000|2020-11-27 10:29:30|38656.64|38656.64|38656.64|38656.64|38663.91|38663.91|38656.64|38656.64|0
1606472980000|2020-11-27 10:29:40|38642.09|38642.09|38642.09|38642.09|38642.09|38642.09|38642.09|38642.09|0
1606472990000|2020-11-27 10:29:50|38649.36|38649.36|38642.09|38642.09|38649.36|38649.36|38642.09|38642.09|0
1606473010000|2020-11-27 10:30:10|38643.43|38643.43|38636.15|38636.15|38643.43|38643.43|38636.15|38636.15|0
1606473030000|2020-11-27 10:30:30|38643.43|38643.43|38643.43|38643.43|38643.43|38643.43|38643.43|38643.43|0
1606473040000|2020-11-27 10:30:40|38644.77|38644.77|38652.04|38652.04|38652.04|38652.04|38644.77|38644.77|0
1606473110000|2020-11-27 10:31:50|38659.31|38659.31|38659.31|38659.31|38659.31|38659.31|38659.31|38659.31|0
1606473120000|2020-11-27 10:32:00|38666.59|38666.59|38666.59|38666.59|38666.59|38666.59|38666.59|38666.59|0
1606473140000|2020-11-27 10:32:20|38673.86|38673.86|38673.86|38673.86|38673.86|38673.86|38673.86|38673.86|0
1606473160000|2020-11-27 10:32:40|38675.2|38675.2|38675.2|38675.2|38675.2|38675.2|38675.2|38675.2|0
1606473170000|2020-11-27 10:32:50|38682.47|38682.47|38682.47|38682.47|38682.47|38682.47|38682.47|38682.47|0
1606473180000|2020-11-27 10:33:00|38683.81|38683.81|38683.81|38683.81|38683.81|38683.81|38683.81|38683.81|0
1606473190000|2020-11-27 10:33:10|38691.09|38691.09|38691.09|38691.09|38691.09|38691.09|38691.09|38691.09|0
1606473200000|2020-11-27 10:33:20|38692.42|38692.42|38692.42|38692.42|38692.42|38692.42|38692.42|38692.42|0
1606473210000|2020-11-27 10:33:30|38699.7|38699.7|38702.38|38702.38|38702.38|38702.38|38699.7|38699.7|0
1606473220000|2020-11-27 10:33:40|38709.65|38709.65|38709.65|38709.65|38709.65|38709.65|38709.65|38709.65|0
1606473230000|2020-11-27 10:33:50|38716.92|38716.92|38724.2|38724.2|38724.2|38724.2|38709.65|38709.65|0
1606473240000|2020-11-27 10:34:00|38709.65|38709.65|38722.86|38722.86|38730.13|38730.13|38708.31|38708.31|0
1606473250000|2020-11-27 10:34:10|38715.58|38715.58|38715.58|38715.58|38730.13|38730.13|38715.58|38715.58|0
1606473260000|2020-11-27 10:34:20|38722.86|38722.86|38715.58|38715.58|38722.86|38722.86|38715.58|38715.58|0
1606473290000|2020-11-27 10:34:50|38716.92|38716.92|38724.2|38724.2|38724.2|38724.2|38716.92|38716.92|0
1606473330000|2020-11-27 10:35:30|38731.47|38731.47|38731.47|38731.47|38731.47|38731.47|38731.47|38731.47|0
1606473360000|2020-11-27 10:36:00|38738.74|38738.74|38738.74|38738.74|38738.74|38738.74|38738.74|38738.74|0
1606473370000|2020-11-27 10:36:10|38731.47|38731.47|38731.47|38731.47|38738.74|38738.74|38731.47|38731.47|0
1606473380000|2020-11-27 10:36:20|38738.74|38738.74|38716.92|38716.92|38738.74|38738.74|38716.92|38716.92|0
1606473390000|2020-11-27 10:36:30|38708.31|38708.31|38701.04|38701.04|38708.31|38708.31|38701.04|38701.04|0
1606473400000|2020-11-27 10:36:40|38686.49|38686.49|38671.94|38671.94|38693.76|38693.76|38671.94|38671.94|0
1606473410000|2020-11-27 10:36:50|38679.22|38679.22|38679.22|38679.22|38679.22|38679.22|38679.22|38679.22|0
1606473420000|2020-11-27 10:37:00|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|0
1606473450000|2020-11-27 10:37:30|38693.76|38693.76|38693.76|38693.76|38693.76|38693.76|38693.76|38693.76|0
1606473470000|2020-11-27 10:37:50|38701.04|38701.04|38701.04|38701.04|38701.04|38701.04|38701.04|38701.04|0
1606473480000|2020-11-27 10:38:00|38708.31|38708.31|38708.31|38708.31|38708.31|38708.31|38708.31|38708.31|0
1606473490000|2020-11-27 10:38:10|38715.58|38715.58|38716.92|38716.92|38716.92|38716.92|38715.58|38715.58|0
1606473510000|2020-11-27 10:38:30|38724.2|38724.2|38724.2|38724.2|38724.2|38724.2|38724.2|38724.2|0
1606473540000|2020-11-27 10:39:00|38731.47|38731.47|38731.47|38731.47|38731.47|38731.47|38731.47|38731.47|0
1606473550000|2020-11-27 10:39:10|38738.74|38738.74|38738.74|38738.74|38738.74|38738.74|38738.74|38738.74|0
1606473580000|2020-11-27 10:39:40|38737.41|38737.41|38737.41|38737.41|38737.41|38737.41|38737.41|38737.41|0
1606473590000|2020-11-27 10:39:50|38744.68|38744.68|38744.68|38744.68|38751.95|38751.95|38737.41|38737.41|0
1606473620000|2020-11-27 10:40:20|38746.02|38746.02|38724.2|38724.2|38746.02|38746.02|38724.2|38724.2|0
1606473630000|2020-11-27 10:40:30|38731.47|38731.47|38716.92|38716.92|38731.47|38731.47|38716.92|38716.92|0
1606473640000|2020-11-27 10:40:40|38724.2|38724.2|38724.2|38724.2|38724.2|38724.2|38724.2|38724.2|0
1606473670000|2020-11-27 10:41:10|38716.92|38716.92|38716.92|38716.92|38724.2|38724.2|38716.92|38716.92|0
1606473680000|2020-11-27 10:41:20|38702.38|38702.38|38702.38|38702.38|38702.38|38702.38|38702.38|38702.38|0
1606473690000|2020-11-27 10:41:30|38701.04|38701.04|38693.76|38693.76|38701.04|38701.04|38693.76|38693.76|0
1606473730000|2020-11-27 10:42:10|38701.04|38701.04|38686.49|38686.49|38701.04|38701.04|38686.49|38686.49|0
1606473740000|2020-11-27 10:42:20|38679.22|38679.22|38679.22|38679.22|38679.22|38679.22|38679.22|38679.22|0
1606473750000|2020-11-27 10:42:30|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|38686.49|0
1606473760000|2020-11-27 10:42:40|38687.83|38687.83|38687.83|38687.83|38687.83|38687.83|38687.83|38687.83|0
1606473770000|2020-11-27 10:42:50|38695.1|38695.1|38695.1|38695.1|38695.1|38695.1|38695.1|38695.1|0
1606473780000|2020-11-27 10:43:00|38696.44|38696.44|38703.71|38703.71|38703.71|38703.71|38696.44|38696.44|0
1606473800000|2020-11-27 10:43:20|38705.05|38705.05|38705.05|38705.05|38705.05|38705.05|38705.05|38705.05|0
1606473810000|2020-11-27 10:43:30|38697.78|38697.78|38705.05|38705.05|38705.05|38705.05|38697.78|38697.78|0
1606473820000|2020-11-27 10:43:40|38690.51|38690.51|38687.83|38687.83|38690.51|38690.51|38687.83|38687.83|0
1606473830000|2020-11-27 10:43:50|38680.55|38680.55|38687.83|38687.83|38687.83|38687.83|38680.55|38680.55|0
1606473840000|2020-11-27 10:44:00|38702.38|38702.38|38695.1|38695.1|38709.65|38709.65|38695.1|38695.1|0
1606473850000|2020-11-27 10:44:10|38687.83|38687.83|38695.1|38695.1|38695.1|38695.1|38680.55|38680.55|0
1606473860000|2020-11-27 10:44:20|38687.83|38687.83|38687.83|38687.83|38687.83|38687.83|38687.83|38687.83|0
1606473870000|2020-11-27 10:44:30|38702.38|38702.38|38681.77|38681.77|38702.38|38702.38|38681.77|38681.77|0
1606473880000|2020-11-27 10:44:40|38674.49|38674.49|38681.77|38681.77|38689.04|38689.04|38674.49|38674.49|0
1606473890000|2020-11-27 10:44:50|38689.04|38689.04|38689.04|38689.04|38689.04|38689.04|38689.04|38689.04|0
1606473900000|2020-11-27 10:45:00|38681.77|38681.77|38679.34|38679.34|38681.77|38681.77|38679.34|38679.34|0
1606473910000|2020-11-27 10:45:10|38686.61|38686.61|38686.61|38686.61|38686.61|38686.61|38686.61|38686.61|0
1606473940000|2020-11-27 10:45:40|38693.89|38693.89|38693.89|38693.89|38693.89|38693.89|38693.89|38693.89|0
1606473950000|2020-11-27 10:45:50|38701.16|38701.16|38701.16|38701.16|38701.16|38701.16|38701.16|38701.16|0
1606473970000|2020-11-27 10:46:10|38708.44|38708.44|38692.55|38692.55|38708.44|38708.44|38692.55|38692.55|0
1606474000000|2020-11-27 10:46:40|38699.82|38699.82|38699.82|38699.82|38699.82|38699.82|38699.82|38699.82|0
1606474030000|2020-11-27 10:47:10|38707.1|38707.1|38692.55|38692.55|38707.1|38707.1|38692.55|38692.55|0
1606474040000|2020-11-27 10:47:20|38685.28|38685.28|38695.23|38695.23|38695.23|38695.23|38685.28|38685.28|0
1606474050000|2020-11-27 10:47:30|38702.5|38702.5|38673.41|38673.41|38702.5|38702.5|38673.41|38673.41|0
1606474070000|2020-11-27 10:47:50|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|0
1606474080000|2020-11-27 10:48:00|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|0
1606474090000|2020-11-27 10:48:10|38683.36|38683.36|38683.36|38683.36|38690.63|38690.63|38683.36|38683.36|0
1606474100000|2020-11-27 10:48:20|38690.63|38690.63|38690.63|38690.63|38690.63|38690.63|38690.63|38690.63|0
1606474120000|2020-11-27 10:48:40|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|0
1606474130000|2020-11-27 10:48:50|38690.63|38690.63|38691.97|38691.97|38691.97|38691.97|38690.63|38690.63|0
1606474140000|2020-11-27 10:49:00|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|0
1606474160000|2020-11-27 10:49:20|38670.15|38670.15|38667.47|38667.47|38670.15|38670.15|38667.47|38667.47|0
1606474180000|2020-11-27 10:49:40|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|0
1606474190000|2020-11-27 10:49:50|38673.41|38673.41|38680.68|38680.68|38680.68|38680.68|38673.41|38673.41|0
1606474210000|2020-11-27 10:50:10|38687.95|38687.95|38687.95|38687.95|38687.95|38687.95|38687.95|38687.95|0
1606474230000|2020-11-27 10:50:30|38683.94|38683.94|38683.94|38683.94|38683.94|38683.94|38683.94|38683.94|0
1606474240000|2020-11-27 10:50:40|38691.21|38691.21|38691.21|38691.21|38691.21|38691.21|38691.21|38691.21|0
1606474290000|2020-11-27 10:51:30|38698.49|38698.49|38698.49|38698.49|38713.03|38713.03|38691.21|38691.21|0
1606474300000|2020-11-27 10:51:40|38691.21|38691.21|38691.21|38691.21|38691.21|38691.21|38683.94|38683.94|0
1606474330000|2020-11-27 10:52:10|38698.49|38698.49|38698.49|38698.49|38698.49|38698.49|38698.49|38698.49|0
1606474340000|2020-11-27 10:52:20|38705.76|38705.76|38705.76|38705.76|38705.76|38705.76|38705.76|38705.76|0
1606474350000|2020-11-27 10:52:30|38707.1|38707.1|38708.44|38708.44|38708.44|38708.44|38707.1|38707.1|0
1606474370000|2020-11-27 10:52:50|38709.78|38709.78|38709.78|38709.78|38709.78|38709.78|38709.78|38709.78|0
1606474380000|2020-11-27 10:53:00|38717.05|38717.05|38709.78|38709.78|38717.05|38717.05|38709.78|38709.78|0
1606474390000|2020-11-27 10:53:10|38695.23|38695.23|38695.23|38695.23|38695.23|38695.23|38687.95|38687.95|0
1606474400000|2020-11-27 10:53:20|38696.57|38696.57|38696.57|38696.57|38696.57|38696.57|38696.57|38696.57|0
1606474410000|2020-11-27 10:53:30|38697.9|38697.9|38690.63|38690.63|38697.9|38697.9|38690.63|38690.63|0
1606474420000|2020-11-27 10:53:40|38697.9|38697.9|38697.9|38697.9|38697.9|38697.9|38697.9|38697.9|0
1606474440000|2020-11-27 10:54:00|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|0
1606474450000|2020-11-27 10:54:10|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|0
1606474470000|2020-11-27 10:54:30|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|0
1606474500000|2020-11-27 10:55:00|38680.68|38680.68|38680.68|38680.68|38680.68|38680.68|38680.68|38680.68|0
1606474510000|2020-11-27 10:55:10|38681.49|38681.49|38681.49|38681.49|38681.49|38681.49|38681.49|38681.49|0
1606474520000|2020-11-27 10:55:20|38688.76|38688.76|38681.49|38681.49|38688.76|38688.76|38681.49|38681.49|0
1606474540000|2020-11-27 10:55:40|38681.89|38681.89|38681.89|38681.89|38681.89|38681.89|38681.89|38681.89|0
1606474550000|2020-11-27 10:55:50|38689.17|38689.17|38681.89|38681.89|38689.17|38689.17|38681.89|38681.89|0
1606474560000|2020-11-27 10:56:00|38689.17|38689.17|38694.7|38694.7|38696.04|38696.04|38688.76|38688.76|0
1606474570000|2020-11-27 10:56:10|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|38701.97|0
1606474580000|2020-11-27 10:56:20|38703.31|38703.31|38703.31|38703.31|38703.31|38703.31|38703.31|38703.31|0
1606474610000|2020-11-27 10:56:50|38710.58|38710.58|38710.58|38710.58|38710.58|38710.58|38710.58|38710.58|0
1606474640000|2020-11-27 10:57:20|38717.86|38717.86|38717.86|38717.86|38717.86|38717.86|38717.86|38717.86|0
1606474660000|2020-11-27 10:57:40|38725.13|38725.13|38725.13|38725.13|38725.13|38725.13|38725.13|38725.13|0
1606474670000|2020-11-27 10:57:50|38723.79|38723.79|38716.52|38716.52|38723.79|38723.79|38716.52|38716.52|0
1606474680000|2020-11-27 10:58:00|38717.86|38717.86|38717.86|38717.86|38717.86|38717.86|38717.86|38717.86|0
1606474690000|2020-11-27 10:58:10|38725.13|38725.13|38726.47|38726.47|38726.47|38726.47|38725.13|38725.13|0
1606474700000|2020-11-27 10:58:20|38727.81|38727.81|38737.76|38737.76|38737.76|38737.76|38727.81|38727.81|0
1606474730000|2020-11-27 10:58:50|38745.03|38745.03|38752.31|38752.31|38752.31|38752.31|38745.03|38745.03|0
1606474740000|2020-11-27 10:59:00|38750.97|38750.97|38750.97|38750.97|38750.97|38750.97|38750.97|38750.97|0
1606474750000|2020-11-27 10:59:10|38743.7|38743.7|38743.7|38743.7|38743.7|38743.7|38743.7|38743.7|0
1606474760000|2020-11-27 10:59:20|38750.97|38750.97|38750.97|38750.97|38750.97|38750.97|38750.97|38750.97|0
1606474770000|2020-11-27 10:59:30|38758.24|38758.24|38758.24|38758.24|38758.24|38758.24|38758.24|38758.24|0
1606474780000|2020-11-27 10:59:40|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|38760.92|0
1606474790000|2020-11-27 10:59:50|38768.19|38768.19|38770.62|38770.62|38770.62|38770.62|38768.19|38768.19|0
1606474810000|2020-11-27 11:00:10|38767.94|38767.94|38775.22|38775.22|38775.22|38775.22|38767.94|38767.94|0
1606474830000|2020-11-27 11:00:30|38773.88|38773.88|38773.88|38773.88|38773.88|38773.88|38773.88|38773.88|0
1606474840000|2020-11-27 11:00:40|38781.15|38781.15|38773.88|38773.88|38781.15|38781.15|38773.88|38773.88|0
1606474850000|2020-11-27 11:00:50|38781.15|38781.15|38781.15|38781.15|38781.15|38781.15|38781.15|38781.15|0
1606474880000|2020-11-27 11:01:20|38773.88|38773.88|38769.86|38769.86|38773.88|38773.88|38769.86|38769.86|0
1606474890000|2020-11-27 11:01:30|38762.59|38762.59|38762.59|38762.59|38762.59|38762.59|38762.59|38762.59|0
1606474910000|2020-11-27 11:01:50|38761.25|38761.25|38766.6|38766.6|38766.6|38766.6|38761.25|38761.25|0
1606474920000|2020-11-27 11:02:00|38769.28|38769.28|38782.49|38782.49|38783.83|38783.83|38767.94|38767.94|0
1606474930000|2020-11-27 11:02:10|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|0
1606474940000|2020-11-27 11:02:20|38760.67|38760.67|38760.67|38760.67|38760.67|38760.67|38760.67|38760.67|0
1606474950000|2020-11-27 11:02:30|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|0
1606474980000|2020-11-27 11:03:00|38775.22|38775.22|38775.22|38775.22|38775.22|38775.22|38775.22|38775.22|0
1606474990000|2020-11-27 11:03:10|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|38767.94|0
1606475020000|2020-11-27 11:03:40|38775.22|38775.22|38775.22|38775.22|38775.22|38775.22|38775.22|38775.22|0
1606475080000|2020-11-27 11:04:40|38782.49|38782.49|38782.49|38782.49|38782.49|38782.49|38782.49|38782.49|0
1606475090000|2020-11-27 11:04:50|38775.22|38775.22|38767.94|38767.94|38775.22|38775.22|38767.94|38767.94|0
1606475120000|2020-11-27 11:05:20|38782.49|38782.49|38782.49|38782.49|38782.49|38782.49|38775.22|38775.22|0
1606475130000|2020-11-27 11:05:30|38775.22|38775.22|38786.51|38786.51|38786.51|38786.51|38775.22|38775.22|0
1606475140000|2020-11-27 11:05:40|38779.23|38779.23|38779.23|38779.23|38779.23|38779.23|38779.23|38779.23|0
1606475200000|2020-11-27 11:06:40|38776.56|38776.56|38785.17|38785.17|38791.1|38791.1|38776.56|38776.56|0
1606475220000|2020-11-27 11:07:00|38783.55|38783.55|38786.23|38786.23|38786.23|38786.23|38783.55|38783.55|0
1606475230000|2020-11-27 11:07:10|38784.89|38784.89|38777.62|38777.62|38784.89|38784.89|38777.62|38777.62|0
1606475260000|2020-11-27 11:07:40|38778.95|38778.95|38778.95|38778.95|38778.95|38778.95|38778.95|38778.95|0
1606475270000|2020-11-27 11:07:50|38786.23|38786.23|38786.23|38786.23|38786.23|38786.23|38786.23|38786.23|0
1606475280000|2020-11-27 11:08:00|38778.95|38778.95|38778.95|38778.95|38778.95|38778.95|38778.95|38778.95|0
1606475290000|2020-11-27 11:08:10|38776.28|38776.28|38776.28|38776.28|38776.28|38776.28|38776.28|38776.28|0
1606475340000|2020-11-27 11:09:00|38777.62|38777.62|38773.6|38773.6|38777.62|38777.62|38773.6|38773.6|0
1606475350000|2020-11-27 11:09:10|38780.87|38780.87|38773.6|38773.6|38780.87|38780.87|38773.6|38773.6|0
1606475380000|2020-11-27 11:09:40|38776.28|38776.28|38777.62|38777.62|38777.62|38777.62|38773.6|38773.6|0
1606475410000|2020-11-27 11:10:10|38770.34|38770.34|38770.34|38770.34|38770.34|38770.34|38770.34|38770.34|0
1606475430000|2020-11-27 11:10:30|38769|38769|38769|38769|38769|38769|38769|38769|0
1606475450000|2020-11-27 11:10:50|38771.02|38771.02|38771.02|38771.02|38771.02|38771.02|38771.02|38771.02|0
1606475490000|2020-11-27 11:11:30|38772.36|38772.36|38772.36|38772.36|38772.36|38772.36|38772.36|38772.36|0
1606475500000|2020-11-27 11:11:40|38779.64|38779.64|38783.28|38783.28|38783.28|38783.28|38779.64|38779.64|0
1606475510000|2020-11-27 11:11:50|38780.85|38780.85|38780.85|38780.85|38780.85|38780.85|38780.85|38780.85|0
1606475530000|2020-11-27 11:12:10|38777.62|38777.62|38777.62|38777.62|38777.62|38777.62|38777.62|38777.62|0
1606475540000|2020-11-27 11:12:20|38784.89|38784.89|38786.23|38786.23|38786.23|38786.23|38784.89|38784.89|0
1606475550000|2020-11-27 11:12:30|38793.5|38793.5|38790.8|38790.8|38794.84|38794.84|38787.57|38787.57|0
1606475560000|2020-11-27 11:12:40|38783.53|38783.53|38777.59|38777.59|38783.53|38783.53|38776.25|38776.25|0
1606475570000|2020-11-27 11:12:50|38770.32|38770.32|38763.04|38763.04|38770.32|38770.32|38755.77|38755.77|0
1606475580000|2020-11-27 11:13:00|38764.38|38764.38|38764.38|38764.38|38764.38|38764.38|38749.84|38749.84|0
1606475590000|2020-11-27 11:13:10|38765.72|38765.72|38765.72|38765.72|38765.72|38765.72|38765.72|38765.72|0
1606475610000|2020-11-27 11:13:30|38767.06|38767.06|38767.06|38767.06|38767.06|38767.06|38767.06|38767.06|0
1606475620000|2020-11-27 11:13:40|38781.61|38781.61|38788.88|38788.88|38788.88|38788.88|38781.61|38781.61|0
1606475640000|2020-11-27 11:14:00|38781.61|38781.61|38781.61|38781.61|38781.61|38781.61|38781.61|38781.61|0
1606475650000|2020-11-27 11:14:10|38788.88|38788.88|38788.88|38788.88|38788.88|38788.88|38788.88|38788.88|0
1606475660000|2020-11-27 11:14:20|38781.61|38781.61|38788.88|38788.88|38788.88|38788.88|38781.61|38781.61|0
1606475670000|2020-11-27 11:14:30|38781.61|38781.61|38781.61|38781.61|38781.61|38781.61|38781.61|38781.61|0
1606475690000|2020-11-27 11:14:50|38788.88|38788.88|38781.61|38781.61|38788.88|38788.88|38781.61|38781.61|0
1606475700000|2020-11-27 11:15:00|38788.88|38788.88|38790.22|38790.22|38790.22|38790.22|38787.54|38787.54|0
1606475710000|2020-11-27 11:15:10|38791.56|38791.56|38797.49|38797.49|38797.49|38797.49|38790.22|38790.22|0
1606475720000|2020-11-27 11:15:20|38798.83|38798.83|38807.45|38807.45|38807.45|38807.45|38798.83|38798.83|0
1606475730000|2020-11-27 11:15:30|38806.11|38806.11|38806.11|38806.11|38806.11|38806.11|38806.11|38806.11|0
1606475740000|2020-11-27 11:15:40|38813.38|38813.38|38813.38|38813.38|38813.38|38813.38|38813.38|38813.38|0
1606475760000|2020-11-27 11:16:00|38812.04|38812.04|38817.98|38817.98|38825.25|38825.25|38810.7|38810.7|0
1606475770000|2020-11-27 11:16:10|38818.38|38818.38|38818.38|38818.38|38818.38|38818.38|38818.38|38818.38|0
1606475790000|2020-11-27 11:16:30|38825.66|38825.66|38825.66|38825.66|38825.66|38825.66|38825.66|38825.66|0
1606475800000|2020-11-27 11:16:40|38818.38|38818.38|38825.66|38825.66|38825.66|38825.66|38818.38|38818.38|0
1606475810000|2020-11-27 11:16:50|38819.99|38819.99|38827.27|38827.27|38827.27|38827.27|38819.99|38819.99|0
1606475820000|2020-11-27 11:17:00|38824.59|38824.59|38825.93|38825.93|38825.93|38825.93|38824.59|38824.59|0
1606475830000|2020-11-27 11:17:10|38833.2|38833.2|38833.2|38833.2|38833.2|38833.2|38833.2|38833.2|0
1606475860000|2020-11-27 11:17:40|38837.65|38837.65|38837.65|38837.65|38837.65|38837.65|38837.65|38837.65|0
1606475870000|2020-11-27 11:17:50|38852.2|38852.2|38846.26|38846.26|38853.54|38853.54|38838.99|38838.99|0
1606475880000|2020-11-27 11:18:00|38844.93|38844.93|38846.26|38846.26|38846.26|38846.26|38844.93|38844.93|0
1606475900000|2020-11-27 11:18:20|38853.54|38853.54|38853.54|38853.54|38853.54|38853.54|38853.54|38853.54|0
1606475920000|2020-11-27 11:18:40|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|0
1606475930000|2020-11-27 11:18:50|38868.09|38868.09|38868.09|38868.09|38868.09|38868.09|38868.09|38868.09|0
1606475940000|2020-11-27 11:19:00|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|0
1606476010000|2020-11-27 11:20:10|38868.09|38868.09|38868.09|38868.09|38868.09|38868.09|38868.09|38868.09|0
1606476020000|2020-11-27 11:20:20|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|38860.81|0
1606476030000|2020-11-27 11:20:30|38862.15|38862.15|38862.15|38862.15|38862.15|38862.15|38862.15|38862.15|0
1606476060000|2020-11-27 11:21:00|38847.6|38847.6|38854.88|38854.88|38854.88|38854.88|38840.33|38840.33|0
1606476070000|2020-11-27 11:21:10|38856.22|38856.22|38854.88|38854.88|38856.22|38856.22|38854.88|38854.88|0
1606476090000|2020-11-27 11:21:30|38856.22|38856.22|38860.23|38860.23|38860.23|38860.23|38856.22|38856.22|0
1606476100000|2020-11-27 11:21:40|38867.5|38867.5|38868.84|38868.84|38868.84|38868.84|38867.5|38867.5|0
1606476110000|2020-11-27 11:21:50|38870.18|38870.18|38870.18|38870.18|38870.18|38870.18|38870.18|38870.18|0
1606476120000|2020-11-27 11:22:00|38870.59|38870.59|38870.59|38870.59|38870.59|38870.59|38870.59|38870.59|0
1606476130000|2020-11-27 11:22:10|38877.86|38877.86|38877.86|38877.86|38877.86|38877.86|38877.86|38877.86|0
1606476140000|2020-11-27 11:22:20|38879.2|38879.2|38880.54|38880.54|38880.54|38880.54|38879.2|38879.2|0
1606476150000|2020-11-27 11:22:30|38887.81|38887.81|38887.81|38887.81|38887.81|38887.81|38887.81|38887.81|0
1606476160000|2020-11-27 11:22:40|38895.09|38895.09|38895.09|38895.09|38895.09|38895.09|38895.09|38895.09|0
1606476170000|2020-11-27 11:22:50|38891.45|38891.45|38891.45|38891.45|38891.45|38891.45|38891.45|38891.45|0
1606476180000|2020-11-27 11:23:00|38894.68|38894.68|38903.29|38903.29|38903.29|38903.29|38894.68|38894.68|0
1606476190000|2020-11-27 11:23:10|38901.95|38901.95|38901.95|38901.95|38909.23|38909.23|38894.68|38894.68|0
1606476200000|2020-11-27 11:23:20|38909.23|38909.23|38909.23|38909.23|38909.23|38909.23|38909.23|38909.23|0
1606476220000|2020-11-27 11:23:40|38910.04|38910.04|38902.76|38902.76|38910.04|38910.04|38902.76|38902.76|0
1606476230000|2020-11-27 11:23:50|38904.1|38904.1|38905.44|38905.44|38905.44|38905.44|38904.1|38904.1|0
1606476240000|2020-11-27 11:24:00|38904.1|38904.1|38910.04|38910.04|38911.38|38911.38|38904.1|38904.1|0
1606476250000|2020-11-27 11:24:10|38902.76|38902.76|38880.94|38880.94|38902.76|38902.76|38880.94|38880.94|0
1606476270000|2020-11-27 11:24:30|38888.22|38888.22|38888.22|38888.22|38888.22|38888.22|38888.22|38888.22|0
1606476280000|2020-11-27 11:24:40|38880.94|38880.94|38878.52|38878.52|38880.94|38880.94|38878.52|38878.52|0
1606476290000|2020-11-27 11:24:50|38871.24|38871.24|38852.93|38852.93|38871.24|38871.24|38852.93|38852.93|0
1606476300000|2020-11-27 11:25:00|38845.66|38845.66|38838.38|38838.38|38845.66|38845.66|38838.38|38838.38|0
1606476310000|2020-11-27 11:25:10|38834.37|38834.37|38825.75|38825.75|38834.37|38834.37|38825.75|38825.75|0
1606476320000|2020-11-27 11:25:20|38824.41|38824.41|38817.14|38817.14|38824.41|38824.41|38817.14|38817.14|0
1606476330000|2020-11-27 11:25:30|38822.4|38822.4|38829.67|38829.67|38829.67|38829.67|38822.4|38822.4|0
1606476340000|2020-11-27 11:25:40|38815.12|38815.12|38822.4|38822.4|38822.4|38822.4|38815.12|38815.12|0
1606476350000|2020-11-27 11:25:50|38819.72|38819.72|38819.72|38819.72|38819.72|38819.72|38819.72|38819.72|0
1606476360000|2020-11-27 11:26:00|38805.17|38805.17|38806.51|38806.51|38806.51|38806.51|38805.17|38805.17|0
1606476380000|2020-11-27 11:26:20|38805.17|38805.17|38805.17|38805.17|38805.17|38805.17|38805.17|38805.17|0
1606476390000|2020-11-27 11:26:30|38797.9|38797.9|38790.62|38790.62|38797.9|38797.9|38789.29|38789.29|0
1606476400000|2020-11-27 11:26:40|38783.35|38783.35|38783.35|38783.35|38790.62|38790.62|38783.35|38783.35|0
1606476410000|2020-11-27 11:26:50|38790.62|38790.62|38790.62|38790.62|38790.62|38790.62|38790.62|38790.62|0
1606476420000|2020-11-27 11:27:00|38783.35|38783.35|38783.35|38783.35|38783.35|38783.35|38783.35|38783.35|0
1606476450000|2020-11-27 11:27:30|38790.62|38790.62|38797.9|38797.9|38797.9|38797.9|38790.62|38790.62|0
1606476460000|2020-11-27 11:27:40|38805.17|38805.17|38805.17|38805.17|38805.17|38805.17|38805.17|38805.17|0
1606476470000|2020-11-27 11:27:50|38812.45|38812.45|38812.45|38812.45|38812.45|38812.45|38812.45|38812.45|0
1606476490000|2020-11-27 11:28:10|38819.72|38819.72|38819.72|38819.72|38819.72|38819.72|38819.72|38819.72|0
1606476510000|2020-11-27 11:28:30|38812.45|38812.45|38805.17|38805.17|38812.45|38812.45|38805.17|38805.17|0
1606476520000|2020-11-27 11:28:40|38803.83|38803.83|38803.83|38803.83|38805.17|38805.17|38803.83|38803.83|0
1606476530000|2020-11-27 11:28:50|38811.11|38811.11|38811.11|38811.11|38811.11|38811.11|38809.77|38809.77|0
1606476540000|2020-11-27 11:29:00|38803.83|38803.83|38818.38|38818.38|38818.38|38818.38|38803.83|38803.83|0
1606476550000|2020-11-27 11:29:10|38811.11|38811.11|38811.11|38811.11|38811.11|38811.11|38811.11|38811.11|0
1606476570000|2020-11-27 11:29:30|38818.38|38818.38|38818.38|38818.38|38818.38|38818.38|38818.38|38818.38|0
1606476580000|2020-11-27 11:29:40|38811.11|38811.11|38811.11|38811.11|38811.11|38811.11|38811.11|38811.11|0
1606476640000|2020-11-27 11:30:40|38812.45|38812.45|38812.45|38812.45|38812.45|38812.45|38812.45|38812.45|0
1606476650000|2020-11-27 11:30:50|38813.78|38813.78|38815.12|38815.12|38815.12|38815.12|38813.78|38813.78|0
1606476660000|2020-11-27 11:31:00|38822.4|38822.4|38822.4|38822.4|38822.4|38822.4|38822.4|38822.4|0
1606476670000|2020-11-27 11:31:10|38829.67|38829.67|38829.67|38829.67|38829.67|38829.67|38829.67|38829.67|0
1606476680000|2020-11-27 11:31:20|38822.4|38822.4|38815.12|38815.12|38822.4|38822.4|38815.12|38815.12|0
1606476700000|2020-11-27 11:31:40|38816.46|38816.46|38816.46|38816.46|38816.46|38816.46|38816.46|38816.46|0
1606476710000|2020-11-27 11:31:50|38823.74|38823.74|38823.74|38823.74|38823.74|38823.74|38823.74|38823.74|0
1606476720000|2020-11-27 11:32:00|38825.07|38825.07|38826.41|38826.41|38826.41|38826.41|38825.07|38825.07|0
1606476740000|2020-11-27 11:32:20|38833.69|38833.69|38819.14|38819.14|38833.69|38833.69|38819.14|38819.14|0
1606476750000|2020-11-27 11:32:30|38817.8|38817.8|38815.12|38815.12|38817.8|38817.8|38815.12|38815.12|0
1606476760000|2020-11-27 11:32:40|38807.85|38807.85|38807.85|38807.85|38807.85|38807.85|38800.58|38800.58|0
1606476780000|2020-11-27 11:33:00|38808.66|38808.66|38808.66|38808.66|38808.66|38808.66|38808.66|38808.66|0
1606476800000|2020-11-27 11:33:20|38794.11|38794.11|38801.38|38801.38|38801.38|38801.38|38794.11|38794.11|0
1606476810000|2020-11-27 11:33:30|38794.11|38794.11|38794.11|38794.11|38794.11|38794.11|38794.11|38794.11|0
1606476820000|2020-11-27 11:33:40|38795.45|38795.45|38794.11|38794.11|38795.45|38795.45|38794.11|38794.11|0
1606476830000|2020-11-27 11:33:50|38795.45|38795.45|38796.79|38796.79|38796.79|38796.79|38795.45|38795.45|0
1606476840000|2020-11-27 11:34:00|38798.13|38798.13|38798.53|38798.53|38798.53|38798.53|38798.13|38798.13|0
1606476850000|2020-11-27 11:34:10|38797.19|38797.19|38808.48|38808.48|38808.48|38808.48|38797.19|38797.19|0
1606476860000|2020-11-27 11:34:20|38809.82|38809.82|38817.09|38817.09|38817.09|38817.09|38809.82|38809.82|0
1606476870000|2020-11-27 11:34:30|38818.43|38818.43|38825.71|38825.71|38825.71|38825.71|38818.43|38818.43|0
1606476880000|2020-11-27 11:34:40|38818.43|38818.43|38818.43|38818.43|38818.43|38818.43|38818.43|38818.43|0
1606476900000|2020-11-27 11:35:00|38817.09|38817.09|38817.09|38817.09|38817.09|38817.09|38817.09|38817.09|0
1606476910000|2020-11-27 11:35:10|38818.43|38818.43|38818.43|38818.43|38818.43|38818.43|38818.43|38818.43|0
1606476920000|2020-11-27 11:35:20|38819.77|38819.77|38819.77|38819.77|38819.77|38819.77|38819.77|38819.77|0
1606476940000|2020-11-27 11:35:40|38827.05|38827.05|38827.05|38827.05|38827.05|38827.05|38827.05|38827.05|0
1606476950000|2020-11-27 11:35:50|38834.32|38834.32|38834.32|38834.32|38834.32|38834.32|38834.32|38834.32|0
1606476960000|2020-11-27 11:36:00|38835.66|38835.66|38835.66|38835.66|38835.66|38835.66|38835.66|38835.66|0
1606476970000|2020-11-27 11:36:10|38836.91|38836.91|38830.98|38830.98|38838.25|38838.25|38830.98|38830.98|0
1606476980000|2020-11-27 11:36:20|38838.25|38838.25|38838.25|38838.25|38838.25|38838.25|38838.25|38838.25|0
1606476990000|2020-11-27 11:36:30|38839.59|38839.59|38839.59|38839.59|38839.59|38839.59|38839.59|38839.59|0
1606477020000|2020-11-27 11:37:00|38838.25|38838.25|38835.58|38835.58|38838.25|38838.25|38835.58|38835.58|0
1606477030000|2020-11-27 11:37:10|38842.85|38842.85|38841.51|38841.51|38842.85|38842.85|38841.51|38841.51|0
1606477040000|2020-11-27 11:37:20|38848.78|38848.78|38848.78|38848.78|38848.78|38848.78|38848.78|38848.78|0
1606477060000|2020-11-27 11:37:40|38850.12|38850.12|38857.4|38857.4|38864.67|38864.67|38850.12|38850.12|0
1606477080000|2020-11-27 11:38:00|38858.74|38858.74|38858.74|38858.74|38858.74|38858.74|38858.74|38858.74|0
1606477090000|2020-11-27 11:38:10|38857.4|38857.4|38857.4|38857.4|38857.4|38857.4|38857.4|38857.4|0
1606477100000|2020-11-27 11:38:20|38864.67|38864.67|38879.22|38879.22|38879.22|38879.22|38864.67|38864.67|0
1606477110000|2020-11-27 11:38:30|38864.67|38864.67|38864.67|38864.67|38864.67|38864.67|38864.67|38864.67|0
1606477120000|2020-11-27 11:38:40|38871.94|38871.94|38871.94|38871.94|38871.94|38871.94|38871.94|38871.94|0
1606477140000|2020-11-27 11:39:00|38879.22|38879.22|38877.88|38877.88|38879.22|38879.22|38877.88|38877.88|0
1606477150000|2020-11-27 11:39:10|38885.15|38885.15|38885.15|38885.15|38885.15|38885.15|38885.15|38885.15|0
1606477170000|2020-11-27 11:39:30|38870.61|38870.61|38830.22|38830.22|38877.88|38877.88|38830.22|38830.22|0
1606477180000|2020-11-27 11:39:40|38815.67|38815.67|38815.67|38815.67|38822.95|38822.95|38808.4|38808.4|0
1606477200000|2020-11-27 11:40:00|38822.95|38822.95|38808.4|38808.4|38822.95|38822.95|38808.4|38808.4|0
1606477230000|2020-11-27 11:40:30|38805.72|38805.72|38805.72|38805.72|38805.72|38805.72|38805.72|38805.72|0
1606477260000|2020-11-27 11:41:00|38813|38813|38808.98|38808.98|38813|38813|38808.98|38808.98|0
1606477270000|2020-11-27 11:41:10|38810.32|38810.32|38794.43|38794.43|38810.32|38810.32|38794.43|38794.43|0
1606477310000|2020-11-27 11:41:50|38801.71|38801.71|38794.43|38794.43|38801.71|38801.71|38794.43|38794.43|0
1606477320000|2020-11-27 11:42:00|38793.09|38793.09|38771.27|38771.27|38793.09|38793.09|38771.27|38771.27|0
1606477330000|2020-11-27 11:42:10|38778.55|38778.55|38778.55|38778.55|38778.55|38778.55|38778.55|38778.55|0
1606477340000|2020-11-27 11:42:20|38764|38764|38764|38764|38764|38764|38764|38764|0
1606477420000|2020-11-27 11:43:40|38765.34|38765.34|38766.68|38766.68|38766.68|38766.68|38765.34|38765.34|0
1606477430000|2020-11-27 11:43:50|38768.01|38768.01|38775.29|38775.29|38775.29|38775.29|38768.01|38768.01|0
1606477440000|2020-11-27 11:44:00|38776.63|38776.63|38776.63|38776.63|38776.63|38776.63|38776.63|38776.63|0
1606477460000|2020-11-27 11:44:20|38775.29|38775.29|38775.29|38775.29|38775.29|38775.29|38775.29|38775.29|0
1606477470000|2020-11-27 11:44:30|38773.95|38773.95|38773.95|38773.95|38773.95|38773.95|38773.95|38773.95|0
1606477490000|2020-11-27 11:44:50|38773.55|38773.55|38773.55|38773.55|38773.55|38773.55|38773.55|38773.55|0
1606477500000|2020-11-27 11:45:00|38766.27|38766.27|38782.16|38782.16|38782.16|38782.16|38766.27|38766.27|0
1606477520000|2020-11-27 11:45:20|38774.88|38774.88|38771.63|38771.63|38774.88|38774.88|38771.63|38771.63|0
1606477530000|2020-11-27 11:45:30|38757.08|38757.08|38735.26|38735.26|38757.08|38757.08|38735.26|38735.26|0
1606477550000|2020-11-27 11:45:50|38727.98|38727.98|38727.98|38727.98|38727.98|38727.98|38727.98|38727.98|0
1606477560000|2020-11-27 11:46:00|38735.26|38735.26|38727.98|38727.98|38735.26|38735.26|38726.64|38726.64|0
1606477570000|2020-11-27 11:46:10|38726.64|38726.64|38726.64|38726.64|38726.64|38726.64|38726.64|38726.64|0
1606477580000|2020-11-27 11:46:20|38733.92|38733.92|38733.92|38733.92|38733.92|38733.92|38733.92|38733.92|0
1606477590000|2020-11-27 11:46:30|38726.64|38726.64|38726.64|38726.64|38726.64|38726.64|38726.64|38726.64|0
1606477610000|2020-11-27 11:46:50|38733.92|38733.92|38722.63|38722.63|38733.92|38733.92|38722.63|38722.63|0
1606477620000|2020-11-27 11:47:00|38729.9|38729.9|38729.9|38729.9|38729.9|38729.9|38729.9|38729.9|0
1606477650000|2020-11-27 11:47:30|38728.56|38728.56|38729.37|38729.37|38729.37|38729.37|38728.56|38728.56|0
1606477670000|2020-11-27 11:47:50|38736.65|38736.65|38736.65|38736.65|38736.65|38736.65|38736.65|38736.65|0
1606477680000|2020-11-27 11:48:00|38743.92|38743.92|38742.58|38742.58|38743.92|38743.92|38742.58|38742.58|0
1606477710000|2020-11-27 11:48:30|38771.68|38771.68|38764.81|38764.81|38771.68|38771.68|38764.4|38764.4|0
1606477720000|2020-11-27 11:48:40|38763.59|38763.59|38763.59|38763.59|38763.59|38763.59|38763.59|38763.59|0
1606477730000|2020-11-27 11:48:50|38764.93|38764.93|38772.21|38772.21|38772.21|38772.21|38764.93|38764.93|0
1606477750000|2020-11-27 11:49:10|38779.48|38779.48|38779.48|38779.48|38779.48|38779.48|38779.48|38779.48|0
1606477790000|2020-11-27 11:49:50|38776.8|38776.8|38776.8|38776.8|38776.8|38776.8|38776.8|38776.8|0
1606477800000|2020-11-27 11:50:00|38784.08|38784.08|38784.08|38784.08|38784.08|38784.08|38784.08|38784.08|0
1606477830000|2020-11-27 11:50:30|38785.42|38785.42|38785.42|38785.42|38785.42|38785.42|38785.42|38785.42|0
1606477840000|2020-11-27 11:50:40|38786.75|38786.75|38786.75|38786.75|38786.75|38786.75|38786.75|38786.75|0
1606477850000|2020-11-27 11:50:50|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|0
1606477870000|2020-11-27 11:51:10|38795.37|38795.37|38788.09|38788.09|38795.37|38795.37|38788.09|38788.09|0
1606477910000|2020-11-27 11:51:50|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|0
1606477920000|2020-11-27 11:52:00|38786.75|38786.75|38786.75|38786.75|38786.75|38786.75|38786.75|38786.75|0
1606477930000|2020-11-27 11:52:10|38756.32|38756.32|38763.59|38763.59|38763.59|38763.59|38747.71|38747.71|0
1606477940000|2020-11-27 11:52:20|38749.05|38749.05|38749.05|38749.05|38749.05|38749.05|38749.05|38749.05|0
1606477950000|2020-11-27 11:52:30|38741.77|38741.77|38741.77|38741.77|38741.77|38741.77|38741.77|38741.77|0
1606477960000|2020-11-27 11:52:40|38740.43|38740.43|38747.71|38747.71|38747.71|38747.71|38740.43|38740.43|0
1606478000000|2020-11-27 11:53:20|38745.03|38745.03|38745.03|38745.03|38745.03|38745.03|38745.03|38745.03|0
1606478010000|2020-11-27 11:53:30|38746.37|38746.37|38749.05|38749.05|38750.38|38750.38|38746.37|38746.37|0
1606478020000|2020-11-27 11:53:40|38750.38|38750.38|38760.34|38760.34|38760.34|38760.34|38750.38|38750.38|0
1606478030000|2020-11-27 11:53:50|38767.61|38767.61|38767.61|38767.61|38767.61|38767.61|38767.61|38767.61|0
1606478060000|2020-11-27 11:54:20|38774.88|38774.88|38782.16|38782.16|38782.16|38782.16|38774.88|38774.88|0
1606478090000|2020-11-27 11:54:50|38779.48|38779.48|38788.09|38788.09|38788.09|38788.09|38779.48|38779.48|0
1606478100000|2020-11-27 11:55:00|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|0
1606478130000|2020-11-27 11:55:30|38788.09|38788.09|38782.16|38782.16|38796.71|38796.71|38782.16|38782.16|0
1606478140000|2020-11-27 11:55:40|38789.43|38789.43|38774.88|38774.88|38789.43|38789.43|38774.88|38774.88|0
1606478160000|2020-11-27 11:56:00|38776.22|38776.22|38776.22|38776.22|38776.22|38776.22|38776.22|38776.22|0
1606478170000|2020-11-27 11:56:10|38777.56|38777.56|38778.9|38778.9|38778.9|38778.9|38777.56|38777.56|0
1606478190000|2020-11-27 11:56:30|38786.17|38786.17|38786.17|38786.17|38786.17|38786.17|38786.17|38786.17|0
1606478200000|2020-11-27 11:56:40|38784.83|38784.83|38784.83|38784.83|38784.83|38784.83|38784.83|38784.83|0
1606478220000|2020-11-27 11:57:00|38783.5|38783.5|38783.5|38783.5|38783.5|38783.5|38783.5|38783.5|0
1606478230000|2020-11-27 11:57:10|38790.77|38790.77|38805.32|38805.32|38805.32|38805.32|38790.77|38790.77|0
1606478260000|2020-11-27 11:57:40|38812.59|38812.59|38812.59|38812.59|38812.59|38812.59|38812.59|38812.59|0
1606478310000|2020-11-27 11:58:30|38811.25|38811.25|38808.58|38808.58|38811.25|38811.25|38808.58|38808.58|0
1606478330000|2020-11-27 11:58:50|38794.03|38794.03|38786.75|38786.75|38794.03|38794.03|38786.75|38786.75|0
1606478340000|2020-11-27 11:59:00|38794.03|38794.03|38794.03|38794.03|38794.03|38794.03|38794.03|38794.03|0
1606478350000|2020-11-27 11:59:10|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|38795.37|0
1606478360000|2020-11-27 11:59:20|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|0
1606478390000|2020-11-27 11:59:50|38789.43|38789.43|38802.64|38802.64|38802.64|38802.64|38788.09|38788.09|0
1606478400000|2020-11-27 12:00:00|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|0
1606478430000|2020-11-27 12:00:30|38780.82|38780.82|38780.82|38780.82|38780.82|38780.82|38780.82|38780.82|0
1606478440000|2020-11-27 12:00:40|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|38788.09|0
1606478450000|2020-11-27 12:00:50|38790.77|38790.77|38796.71|38796.71|38796.71|38796.71|38789.43|38789.43|0
1606478490000|2020-11-27 12:01:30|38789.43|38789.43|38782.16|38782.16|38789.43|38789.43|38782.16|38782.16|0
1606478520000|2020-11-27 12:02:00|38774.88|38774.88|38772.21|38772.21|38774.88|38774.88|38770.87|38770.87|0
1606478530000|2020-11-27 12:02:10|38770.87|38770.87|38769.53|38769.53|38770.87|38770.87|38769.53|38769.53|0
1606478540000|2020-11-27 12:02:20|38762.26|38762.26|38762.26|38762.26|38762.26|38762.26|38762.26|38762.26|0
1606478550000|2020-11-27 12:02:30|38769.53|38769.53|38769.53|38769.53|38769.53|38769.53|38769.53|38769.53|0
1606478570000|2020-11-27 12:02:50|38776.8|38776.8|38776.8|38776.8|38776.8|38776.8|38776.8|38776.8|0
1606478580000|2020-11-27 12:03:00|38769.53|38769.53|38762.26|38762.26|38769.53|38769.53|38762.26|38762.26|0
1606478600000|2020-11-27 12:03:20|38769.53|38769.53|38769.53|38769.53|38769.53|38769.53|38769.53|38769.53|0
1606478660000|2020-11-27 12:04:20|38762.26|38762.26|38762.26|38762.26|38762.26|38762.26|38762.26|38762.26|0
1606478670000|2020-11-27 12:04:30|38754.98|38754.98|38754.98|38754.98|38754.98|38754.98|38754.98|38754.98|0
1606478700000|2020-11-27 12:05:00|38756.32|38756.32|38756.32|38756.32|38756.32|38756.32|38756.32|38756.32|0
1606478710000|2020-11-27 12:05:10|38763.59|38763.59|38756.32|38756.32|38763.59|38763.59|38756.32|38756.32|0
1606478750000|2020-11-27 12:05:50|38763.59|38763.59|38763.59|38763.59|38763.59|38763.59|38763.59|38763.59|0
1606478760000|2020-11-27 12:06:00|38770.87|38770.87|38770.87|38770.87|38770.87|38770.87|38770.87|38770.87|0
1606478780000|2020-11-27 12:06:20|38778.14|38778.14|38778.14|38778.14|38778.14|38778.14|38778.14|38778.14|0
1606478800000|2020-11-27 12:06:40|38785.42|38785.42|38792.69|38792.69|38792.69|38792.69|38785.42|38785.42|0
1606478810000|2020-11-27 12:06:50|38807.24|38807.24|38799.96|38799.96|38807.24|38807.24|38799.96|38799.96|0
1606478820000|2020-11-27 12:07:00|38807.24|38807.24|38807.24|38807.24|38807.24|38807.24|38807.24|38807.24|0
1606478830000|2020-11-27 12:07:10|38799.96|38799.96|38797.29|38797.29|38799.96|38799.96|38797.29|38797.29|0
1606478840000|2020-11-27 12:07:20|38794.61|38794.61|38794.61|38794.61|38794.61|38794.61|38794.61|38794.61|0
1606478850000|2020-11-27 12:07:30|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|0
1606478860000|2020-11-27 12:07:40|38800.54|38800.54|38800.54|38800.54|38800.54|38800.54|38800.54|38800.54|0
1606478870000|2020-11-27 12:07:50|38801.88|38801.88|38801.88|38801.88|38801.88|38801.88|38801.88|38801.88|0
1606478880000|2020-11-27 12:08:00|38800.54|38800.54|38793.27|38793.27|38800.54|38800.54|38786|38786|0
1606478910000|2020-11-27 12:08:30|38800.54|38800.54|38800.54|38800.54|38800.54|38800.54|38800.54|38800.54|0
1606478920000|2020-11-27 12:08:40|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|38793.27|0
1606478930000|2020-11-27 12:08:50|38778.72|38778.72|38778.72|38778.72|38778.72|38778.72|38778.72|38778.72|0
1606478950000|2020-11-27 12:09:10|38786|38786|38784.66|38784.66|38786|38786|38784.66|38784.66|0
1606478960000|2020-11-27 12:09:20|38791.93|38791.93|38799.21|38799.21|38799.21|38799.21|38791.93|38791.93|0
1606478990000|2020-11-27 12:09:50|38806.48|38806.48|38806.48|38806.48|38806.48|38806.48|38806.48|38806.48|0
1606479010000|2020-11-27 12:10:10|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|0
1606479020000|2020-11-27 12:10:20|38806.48|38806.48|38807.82|38807.82|38807.82|38807.82|38806.48|38806.48|0
1606479030000|2020-11-27 12:10:30|38815.09|38815.09|38815.09|38815.09|38815.09|38815.09|38815.09|38815.09|0
1606479040000|2020-11-27 12:10:40|38816.43|38816.43|38816.43|38816.43|38816.43|38816.43|38816.43|38816.43|0
1606479060000|2020-11-27 12:11:00|38823.7|38823.7|38823.7|38823.7|38823.7|38823.7|38823.7|38823.7|0
1606479100000|2020-11-27 12:11:40|38816.43|38816.43|38815.09|38815.09|38816.43|38816.43|38815.09|38815.09|0
1606479110000|2020-11-27 12:11:50|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|38807.82|0
1606479120000|2020-11-27 12:12:00|38800.54|38800.54|38800.54|38800.54|38800.54|38800.54|38793.27|38793.27|0
1606479130000|2020-11-27 12:12:10|38807.82|38807.82|38809.16|38809.16|38809.16|38809.16|38807.82|38807.82|0
1606479140000|2020-11-27 12:12:20|38816.43|38816.43|38830.98|38830.98|38830.98|38830.98|38816.43|38816.43|0
1606479150000|2020-11-27 12:12:30|38816.43|38816.43|38807.82|38807.82|38816.43|38816.43|38807.82|38807.82|0
1606479170000|2020-11-27 12:12:50|38806.48|38806.48|38791.93|38791.93|38806.48|38806.48|38791.93|38791.93|0
1606479190000|2020-11-27 12:13:10|38799.21|38799.21|38799.21|38799.21|38806.48|38806.48|38799.21|38799.21|0
1606479200000|2020-11-27 12:13:20|38797.87|38797.87|38797.87|38797.87|38797.87|38797.87|38797.87|38797.87|0
1606479230000|2020-11-27 12:13:50|38796.53|38796.53|38796.53|38796.53|38796.53|38796.53|38796.53|38796.53|0
1606479250000|2020-11-27 12:14:10|38781.98|38781.98|38781.98|38781.98|38781.98|38781.98|38781.98|38781.98|0
1606479260000|2020-11-27 12:14:20|38783.32|38783.32|38783.32|38783.32|38783.32|38783.32|38783.32|38783.32|0
1606479270000|2020-11-27 12:14:30|38776.05|38776.05|38776.05|38776.05|38776.05|38776.05|38776.05|38776.05|0
1606479280000|2020-11-27 12:14:40|38777.38|38777.38|38778.01|38778.01|38778.01|38778.01|38777.38|38777.38|0
1606479290000|2020-11-27 12:14:50|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|0
1606479300000|2020-11-27 12:15:00|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|0
1606479320000|2020-11-27 12:15:20|38776.67|38776.67|38783.95|38783.95|38783.95|38783.95|38776.67|38776.67|0
1606479330000|2020-11-27 12:15:30|38776.67|38776.67|38776.67|38776.67|38776.67|38776.67|38776.67|38776.67|0
1606479360000|2020-11-27 12:16:00|38769.4|38769.4|38769.4|38769.4|38769.4|38769.4|38769.4|38769.4|0
1606479370000|2020-11-27 12:16:10|38768.06|38768.06|38768.06|38768.06|38768.06|38768.06|38768.06|38768.06|0
1606479400000|2020-11-27 12:16:40|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|0
1606479410000|2020-11-27 12:16:50|38768.06|38768.06|38768.06|38768.06|38768.06|38768.06|38768.06|38768.06|0
1606479440000|2020-11-27 12:17:20|38760.79|38760.79|38753.51|38753.51|38760.79|38760.79|38753.51|38753.51|0
1606479480000|2020-11-27 12:18:00|38746.24|38746.24|38746.24|38746.24|38746.24|38746.24|38746.24|38746.24|0
1606479490000|2020-11-27 12:18:10|38738.97|38738.97|38731.69|38731.69|38738.97|38738.97|38731.69|38731.69|0
1606479500000|2020-11-27 12:18:20|38733.03|38733.03|38733.03|38733.03|38733.03|38733.03|38733.03|38733.03|0
1606479510000|2020-11-27 12:18:30|38747.58|38747.58|38747.58|38747.58|38747.58|38747.58|38747.58|38747.58|0
1606479520000|2020-11-27 12:18:40|38754.85|38754.85|38754.85|38754.85|38754.85|38754.85|38754.85|38754.85|0
1606479540000|2020-11-27 12:19:00|38753.51|38753.51|38753.51|38753.51|38753.51|38753.51|38753.51|38753.51|0
1606479570000|2020-11-27 12:19:30|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|0
1606479590000|2020-11-27 12:19:50|38753.51|38753.51|38753.51|38753.51|38753.51|38753.51|38753.51|38753.51|0
1606479600000|2020-11-27 12:20:00|38746.24|38746.24|38738.97|38738.97|38746.24|38746.24|38738.97|38738.97|0
1606479650000|2020-11-27 12:20:50|38737.63|38737.63|38744.9|38744.9|38744.9|38744.9|38737.63|38737.63|0
1606479660000|2020-11-27 12:21:00|38743.56|38743.56|38743.56|38743.56|38743.56|38743.56|38743.56|38743.56|0
1606479670000|2020-11-27 12:21:10|38750.84|38750.84|38750.84|38750.84|38750.84|38750.84|38750.84|38750.84|0
1606479680000|2020-11-27 12:21:20|38743.56|38743.56|38743.56|38743.56|38743.56|38743.56|38743.56|38743.56|0
1606479700000|2020-11-27 12:21:40|38750.84|38750.84|38749.5|38749.5|38750.84|38750.84|38749.5|38749.5|0
1606479720000|2020-11-27 12:22:00|38742.22|38742.22|38742.22|38742.22|38742.22|38742.22|38742.22|38742.22|0
1606479750000|2020-11-27 12:22:30|38749.5|38749.5|38749.5|38749.5|38749.5|38749.5|38749.5|38749.5|0
1606479760000|2020-11-27 12:22:40|38756.77|38756.77|38756.77|38756.77|38764.05|38764.05|38755.43|38755.43|0
1606479790000|2020-11-27 12:23:10|38749.5|38749.5|38749.5|38749.5|38749.5|38749.5|38749.5|38749.5|0
1606479800000|2020-11-27 12:23:20|38742.22|38742.22|38749.5|38749.5|38749.5|38749.5|38742.22|38742.22|0
1606479810000|2020-11-27 12:23:30|38750.84|38750.84|38758.11|38758.11|38758.11|38758.11|38749.5|38749.5|0
1606479830000|2020-11-27 12:23:50|38759.45|38759.45|38758.11|38758.11|38759.45|38759.45|38758.11|38758.11|0
1606479840000|2020-11-27 12:24:00|38765.38|38765.38|38765.38|38765.38|38765.38|38765.38|38765.38|38765.38|0
1606479850000|2020-11-27 12:24:10|38766.72|38766.72|38766.72|38766.72|38766.72|38766.72|38766.72|38766.72|0
1606479880000|2020-11-27 12:24:40|38759.45|38759.45|38766.72|38766.72|38766.72|38766.72|38759.45|38759.45|0
1606479900000|2020-11-27 12:25:00|38774|38774|38774|38774|38774|38774|38774|38774|0
1606479910000|2020-11-27 12:25:10|38775.33|38775.33|38775.33|38775.33|38775.33|38775.33|38775.33|38775.33|0
1606479950000|2020-11-27 12:25:50|38782.61|38782.61|38782.61|38782.61|38782.61|38782.61|38782.61|38782.61|0
1606479980000|2020-11-27 12:26:20|38775.33|38775.33|38774|38774|38775.33|38775.33|38774|38774|0
1606480040000|2020-11-27 12:27:20|38781.27|38781.27|38781.27|38781.27|38781.27|38781.27|38781.27|38781.27|0
1606480060000|2020-11-27 12:27:40|38779.93|38779.93|38779.93|38779.93|38779.93|38779.93|38779.93|38779.93|0
1606480070000|2020-11-27 12:27:50|38778.59|38778.59|38778.59|38778.59|38778.59|38778.59|38778.59|38778.59|0
1606480100000|2020-11-27 12:28:20|38771.32|38771.32|38771.32|38771.32|38771.32|38771.32|38771.32|38771.32|0
1606480120000|2020-11-27 12:28:40|38764.05|38764.05|38764.05|38764.05|38764.05|38764.05|38764.05|38764.05|0
1606480130000|2020-11-27 12:28:50|38765.38|38765.38|38765.38|38765.38|38765.38|38765.38|38765.38|38765.38|0
1606480190000|2020-11-27 12:29:50|38750.84|38750.84|38750.84|38750.84|38758.11|38758.11|38750.84|38750.84|0
1606480210000|2020-11-27 12:30:10|38752.17|38752.17|38752.17|38752.17|38752.17|38752.17|38752.17|38752.17|0
1606480220000|2020-11-27 12:30:20|38753.51|38753.51|38754.85|38754.85|38754.85|38754.85|38753.51|38753.51|0
1606480230000|2020-11-27 12:30:30|38756.19|38756.19|38757.53|38757.53|38757.53|38757.53|38756.19|38756.19|0
1606480280000|2020-11-27 12:31:20|38764.8|38764.8|38772.08|38772.08|38772.08|38772.08|38764.8|38764.8|0
1606480300000|2020-11-27 12:31:40|38764.8|38764.8|38750.26|38750.26|38764.8|38764.8|38750.26|38750.26|0
1606480350000|2020-11-27 12:32:30|38757.53|38757.53|38764.8|38764.8|38764.8|38764.8|38757.53|38757.53|0
1606480360000|2020-11-27 12:32:40|38772.08|38772.08|38772.08|38772.08|38772.08|38772.08|38772.08|38772.08|0
1606480420000|2020-11-27 12:33:40|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|0
1606480440000|2020-11-27 12:34:00|38786.62|38786.62|38783.95|38783.95|38786.62|38786.62|38783.95|38783.95|0
1606480500000|2020-11-27 12:35:00|38776.67|38776.67|38776.67|38776.67|38776.67|38776.67|38776.67|38776.67|0
1606480510000|2020-11-27 12:35:10|38783.95|38783.95|38791.22|38791.22|38791.22|38791.22|38783.95|38783.95|0
1606480530000|2020-11-27 12:35:30|38798.5|38798.5|38798.5|38798.5|38798.5|38798.5|38798.5|38798.5|0
1606480570000|2020-11-27 12:36:10|38799.83|38799.83|38801.17|38801.17|38801.17|38801.17|38799.83|38799.83|0
1606480620000|2020-11-27 12:37:00|38808.45|38808.45|38808.45|38808.45|38808.45|38808.45|38808.45|38808.45|0
1606480630000|2020-11-27 12:37:10|38815.72|38815.72|38808.45|38808.45|38815.72|38815.72|38808.45|38808.45|0
1606480670000|2020-11-27 12:37:50|38801.17|38801.17|38786.62|38786.62|38801.17|38801.17|38786.62|38786.62|0
1606480680000|2020-11-27 12:38:00|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|0
1606480690000|2020-11-27 12:38:10|38772.08|38772.08|38772.08|38772.08|38772.08|38772.08|38772.08|38772.08|0
1606480740000|2020-11-27 12:39:00|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|38779.35|0
1606480750000|2020-11-27 12:39:10|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|0
1606480780000|2020-11-27 12:39:40|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|38785.29|0
1606480800000|2020-11-27 12:40:00|38778.01|38778.01|38779.35|38779.35|38779.35|38779.35|38778.01|38778.01|0
1606480820000|2020-11-27 12:40:20|38786.62|38786.62|38779.35|38779.35|38786.62|38786.62|38779.35|38779.35|0
1606480870000|2020-11-27 12:41:10|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|38778.01|0
1606480880000|2020-11-27 12:41:20|38776.67|38776.67|38783.95|38783.95|38783.95|38783.95|38776.67|38776.67|0
1606480940000|2020-11-27 12:42:20|38791.22|38791.22|38791.22|38791.22|38791.22|38791.22|38791.22|38791.22|0
1606480960000|2020-11-27 12:42:40|38798.5|38798.5|38791.22|38791.22|38798.5|38798.5|38791.22|38791.22|0
1606481000000|2020-11-27 12:43:20|38783.95|38783.95|38776.67|38776.67|38783.95|38783.95|38776.67|38776.67|0
1606481010000|2020-11-27 12:43:30|38769.4|38769.4|38769.4|38769.4|38769.4|38769.4|38769.4|38769.4|0
1606481020000|2020-11-27 12:43:40|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|0
1606481030000|2020-11-27 12:43:50|38754.85|38754.85|38754.85|38754.85|38754.85|38754.85|38754.85|38754.85|0
1606481050000|2020-11-27 12:44:10|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|38762.13|0
1606481070000|2020-11-27 12:44:30|38760.87|38760.87|38760.87|38760.87|38762.21|38762.21|38760.87|38760.87|0
1606481100000|2020-11-27 12:45:00|38762.21|38762.21|38762.21|38762.21|38762.21|38762.21|38762.21|38762.21|0
1606481120000|2020-11-27 12:45:20|38760.95|38760.95|38768.23|38768.23|38768.23|38768.23|38760.95|38760.95|0
1606481180000|2020-11-27 12:46:20|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|38769.56|0
1606481190000|2020-11-27 12:46:30|38776.84|38776.84|38776.84|38776.84|38778.18|38778.18|38776.84|38776.84|0
1606481200000|2020-11-27 12:46:40|38784.11|38784.11|38784.11|38784.11|38784.11|38784.11|38784.11|38784.11|0
1606481220000|2020-11-27 12:47:00|38786.79|38786.79|38786.79|38786.79|38786.79|38786.79|38786.79|38786.79|0
1606481290000|2020-11-27 12:48:10|38779.52|38779.52|38779.52|38779.52|38779.52|38779.52|38779.52|38779.52|0
1606481300000|2020-11-27 12:48:20|38778.18|38778.18|38778.18|38778.18|38778.18|38778.18|38778.18|38778.18|0
1606481330000|2020-11-27 12:48:50|38763.63|38763.63|38763.63|38763.63|38763.63|38763.63|38763.63|38763.63|0
1606481350000|2020-11-27 12:49:10|38764.97|38764.97|38764.97|38764.97|38764.97|38764.97|38764.97|38764.97|0
1606481360000|2020-11-27 12:49:20|38757.69|38757.69|38757.69|38757.69|38757.69|38757.69|38757.69|38757.69|0
1606481370000|2020-11-27 12:49:30|38759.03|38759.03|38759.03|38759.03|38759.03|38759.03|38759.03|38759.03|0
1606481380000|2020-11-27 12:49:40|38766.31|38766.31|38759.03|38759.03|38766.31|38766.31|38759.03|38759.03|0
1606481400000|2020-11-27 12:50:00|38751.76|38751.76|38751.76|38751.76|38751.76|38751.76|38751.76|38751.76|0
1606481410000|2020-11-27 12:50:10|38744.48|38744.48|38744.48|38744.48|38744.48|38744.48|38744.48|38744.48|0
1606481420000|2020-11-27 12:50:20|38745.82|38745.82|38745.82|38745.82|38745.82|38745.82|38745.82|38745.82|0
1606481430000|2020-11-27 12:50:30|38753.1|38753.1|38760.37|38760.37|38767.64|38767.64|38753.1|38753.1|0
1606481480000|2020-11-27 12:51:20|38757.95|38757.95|38757.95|38757.95|38757.95|38757.95|38757.95|38757.95|0
1606481490000|2020-11-27 12:51:30|38759.28|38759.28|38759.28|38759.28|38759.28|38759.28|38759.28|38759.28|0
1606481500000|2020-11-27 12:51:40|38752.01|38752.01|38752.01|38752.01|38752.01|38752.01|38752.01|38752.01|0
1606481520000|2020-11-27 12:52:00|38744.74|38744.74|38752.01|38752.01|38752.01|38752.01|38744.74|38744.74|0
1606481530000|2020-11-27 12:52:10|38759.28|38759.28|38760.62|38760.62|38767.9|38767.9|38759.28|38759.28|0
1606481550000|2020-11-27 12:52:30|38767.9|38767.9|38767.9|38767.9|38767.9|38767.9|38767.9|38767.9|0
1606481560000|2020-11-27 12:52:40|38769.23|38769.23|38798.33|38798.33|38798.33|38798.33|38769.23|38769.23|0
1606481570000|2020-11-27 12:52:50|38805.6|38805.6|38812.88|38812.88|38812.88|38812.88|38798.33|38798.33|0
1606481580000|2020-11-27 12:53:00|38805.6|38805.6|38805.6|38805.6|38805.6|38805.6|38805.6|38805.6|0
1606481590000|2020-11-27 12:53:10|38796.99|38796.99|38789.72|38789.72|38796.99|38796.99|38789.72|38789.72|0
1606481600000|2020-11-27 12:53:20|38782.44|38782.44|38782.44|38782.44|38782.44|38782.44|38782.44|38782.44|0
1606481630000|2020-11-27 12:53:50|38789.72|38789.72|38791.06|38791.06|38791.06|38791.06|38789.72|38789.72|0
1606481650000|2020-11-27 12:54:10|38798.33|38798.33|38798.33|38798.33|38798.33|38798.33|38798.33|38798.33|0
1606481700000|2020-11-27 12:55:00|38791.06|38791.06|38791.06|38791.06|38791.06|38791.06|38791.06|38791.06|0
1606481720000|2020-11-27 12:55:20|38787.42|38787.42|38791.06|38791.06|38791.06|38791.06|38787.42|38787.42|0
1606481730000|2020-11-27 12:55:30|38789.72|38789.72|38786.08|38786.08|38789.72|38789.72|38786.08|38786.08|0
1606481740000|2020-11-27 12:55:40|38789.72|38789.72|38796.99|38796.99|38796.99|38796.99|38789.72|38789.72|0
1606481750000|2020-11-27 12:55:50|38793.35|38793.35|38796.99|38796.99|38796.99|38796.99|38793.35|38793.35|0
1606481770000|2020-11-27 12:56:10|38804.27|38804.27|38804.27|38804.27|38804.27|38804.27|38796.99|38796.99|0
1606481800000|2020-11-27 12:56:40|38796.99|38796.99|38782.44|38782.44|38796.99|38796.99|38782.44|38782.44|0
1606481810000|2020-11-27 12:56:50|38789.72|38789.72|38789.72|38789.72|38789.72|38789.72|38789.72|38789.72|0
1606481820000|2020-11-27 12:57:00|38796.99|38796.99|38796.99|38796.99|38796.99|38796.99|38796.99|38796.99|0
1606481830000|2020-11-27 12:57:10|38804.27|38804.27|38804.27|38804.27|38804.27|38804.27|38804.27|38804.27|0
1606481840000|2020-11-27 12:57:20|38802.93|38802.93|38802.93|38802.93|38802.93|38802.93|38802.93|38802.93|0
1606481850000|2020-11-27 12:57:30|38800.25|38800.25|38800.25|38800.25|38800.25|38800.25|38800.25|38800.25|0
1606481860000|2020-11-27 12:57:40|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|0
1606481880000|2020-11-27 12:58:00|38785.7|38785.7|38785.7|38785.7|38785.7|38785.7|38785.7|38785.7|0
1606481900000|2020-11-27 12:58:20|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|0
1606481910000|2020-11-27 12:58:30|38785.7|38785.7|38778.43|38778.43|38785.7|38785.7|38778.43|38778.43|0
1606481920000|2020-11-27 12:58:40|38771.15|38771.15|38771.15|38771.15|38771.15|38771.15|38771.15|38771.15|0
1606481930000|2020-11-27 12:58:50|38756.61|38756.61|38756.61|38756.61|38756.61|38756.61|38756.61|38756.61|0
1606481940000|2020-11-27 12:59:00|38757.95|38757.95|38757.95|38757.95|38757.95|38757.95|38757.95|38757.95|0
1606481950000|2020-11-27 12:59:10|38750.67|38750.67|38750.67|38750.67|38750.67|38750.67|38750.67|38750.67|0
1606481970000|2020-11-27 12:59:30|38757.95|38757.95|38750.67|38750.67|38757.95|38757.95|38750.67|38750.67|0
1606481980000|2020-11-27 12:59:40|38752.01|38752.01|38752.01|38752.01|38752.01|38752.01|38752.01|38752.01|0
1606481990000|2020-11-27 12:59:50|38753.35|38753.35|38753.35|38753.35|38753.35|38753.35|38746.07|38746.07|0
1606482000000|2020-11-27 13:00:00|38755.77|38755.77|38748.5|38748.5|38755.77|38755.77|38748.5|38748.5|0
1606482010000|2020-11-27 13:00:10|38755.77|38755.77|38755.77|38755.77|38755.77|38755.77|38755.77|38755.77|0
1606482040000|2020-11-27 13:00:40|38754.44|38754.44|38755.77|38755.77|38755.77|38755.77|38754.44|38754.44|0
1606482050000|2020-11-27 13:00:50|38763.05|38763.05|38763.05|38763.05|38763.05|38763.05|38763.05|38763.05|0
1606482060000|2020-11-27 13:01:00|38763.68|38763.68|38763.05|38763.05|38763.68|38763.68|38763.05|38763.05|0
1606482070000|2020-11-27 13:01:10|38762.42|38762.42|38762.42|38762.42|38762.42|38762.42|38755.15|38755.15|0
1606482080000|2020-11-27 13:01:20|38763.05|38763.05|38762.42|38762.42|38763.05|38763.05|38762.42|38762.42|0
1606482100000|2020-11-27 13:01:40|38755.15|38755.15|38762.42|38762.42|38762.42|38762.42|38755.15|38755.15|0
1606482110000|2020-11-27 13:01:50|38755.15|38755.15|38755.15|38755.15|38755.15|38755.15|38755.15|38755.15|0
1606482120000|2020-11-27 13:02:00|38747.87|38747.87|38747.87|38747.87|38747.87|38747.87|38740.6|38740.6|0
1606482130000|2020-11-27 13:02:10|38762.42|38762.42|38762.42|38762.42|38762.42|38762.42|38762.42|38762.42|0
1606482140000|2020-11-27 13:02:20|38761.08|38761.08|38761.08|38761.08|38761.08|38761.08|38761.08|38761.08|0
1606482180000|2020-11-27 13:03:00|38753.81|38753.81|38739.26|38739.26|38753.81|38753.81|38739.26|38739.26|0
1606482190000|2020-11-27 13:03:10|38746.53|38746.53|38739.26|38739.26|38746.53|38746.53|38739.26|38739.26|0
1606482200000|2020-11-27 13:03:20|38746.53|38746.53|38746.53|38746.53|38746.53|38746.53|38746.53|38746.53|0
1606482210000|2020-11-27 13:03:30|38745.2|38745.2|38745.2|38745.2|38745.2|38745.2|38745.2|38745.2|0
1606482240000|2020-11-27 13:04:00|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|0
1606482250000|2020-11-27 13:04:10|38735.24|38735.24|38735.24|38735.24|38735.24|38735.24|38735.24|38735.24|0
1606482260000|2020-11-27 13:04:20|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|38742.52|0
1606482290000|2020-11-27 13:04:50|38741.18|38741.18|38733.91|38733.91|38741.18|38741.18|38726.63|38726.63|0
1606482310000|2020-11-27 13:05:10|38726.63|38726.63|38729.31|38729.31|38729.31|38729.31|38726.63|38726.63|0
1606482320000|2020-11-27 13:05:20|38730.65|38730.65|38730.65|38730.65|38730.65|38730.65|38730.65|38730.65|0
1606482330000|2020-11-27 13:05:30|38731.99|38731.99|38746.53|38746.53|38746.53|38746.53|38731.99|38731.99|0
1606482360000|2020-11-27 13:06:00|38739.26|38739.26|38761.08|38761.08|38761.08|38761.08|38739.26|38739.26|0
1606482370000|2020-11-27 13:06:10|38753.81|38753.81|38752.47|38752.47|38753.81|38753.81|38752.47|38752.47|0
1606482390000|2020-11-27 13:06:30|38745.2|38745.2|38745.2|38745.2|38745.2|38745.2|38745.2|38745.2|0
1606482400000|2020-11-27 13:06:40|38752.47|38752.47|38737.92|38737.92|38752.47|38752.47|38737.92|38737.92|0
1606482410000|2020-11-27 13:06:50|38730.65|38730.65|38737.92|38737.92|38737.92|38737.92|38730.65|38730.65|0
1606482420000|2020-11-27 13:07:00|38730.65|38730.65|38730.65|38730.65|38730.65|38730.65|38730.65|38730.65|0
1606482450000|2020-11-27 13:07:30|38723.37|38723.37|38723.37|38723.37|38723.37|38723.37|38723.37|38723.37|0
1606482460000|2020-11-27 13:07:40|38716.1|38716.1|38723.37|38723.37|38730.65|38730.65|38716.1|38716.1|0
1606482480000|2020-11-27 13:08:00|38716.1|38716.1|38716.1|38716.1|38716.1|38716.1|38716.1|38716.1|0
1606482490000|2020-11-27 13:08:10|38708.83|38708.83|38716.1|38716.1|38723.37|38723.37|38708.83|38708.83|0
1606482500000|2020-11-27 13:08:20|38708.83|38708.83|38701.55|38701.55|38716.1|38716.1|38701.55|38701.55|0
1606482530000|2020-11-27 13:08:50|38700.21|38700.21|38700.21|38700.21|38700.21|38700.21|38700.21|38700.21|0
1606482550000|2020-11-27 13:09:10|38692.94|38692.94|38692.94|38692.94|38692.94|38692.94|38685.67|38685.67|0
1606482560000|2020-11-27 13:09:20|38685.67|38685.67|38685.67|38685.67|38685.67|38685.67|38685.67|38685.67|0
1606482580000|2020-11-27 13:09:40|38678.39|38678.39|38675.71|38675.71|38678.39|38678.39|38675.71|38675.71|0
1606482590000|2020-11-27 13:09:50|38668.44|38668.44|38668.44|38668.44|38668.44|38668.44|38668.44|38668.44|0
1606482600000|2020-11-27 13:10:00|38667.1|38667.1|38652.55|38652.55|38667.1|38667.1|38652.55|38652.55|0
1606482640000|2020-11-27 13:10:40|38659.83|38659.83|38659.83|38659.83|38659.83|38659.83|38659.83|38659.83|0
1606482680000|2020-11-27 13:11:20|38667.1|38667.1|38661.98|38661.98|38667.91|38667.91|38660.64|38660.64|0
1606482690000|2020-11-27 13:11:30|38654.7|38654.7|38640.15|38640.15|38654.7|38654.7|38640.15|38640.15|0
1606482700000|2020-11-27 13:11:40|38647.43|38647.43|38647.43|38647.43|38647.43|38647.43|38647.43|38647.43|0
1606482710000|2020-11-27 13:11:50|38632.88|38632.88|38632.88|38632.88|38632.88|38632.88|38632.88|38632.88|0
1606482730000|2020-11-27 13:12:10|38634.22|38634.22|38635.56|38635.56|38635.56|38635.56|38634.22|38634.22|0
1606482740000|2020-11-27 13:12:20|38636.9|38636.9|38636.9|38636.9|38636.9|38636.9|38636.9|38636.9|0
1606482760000|2020-11-27 13:12:40|38651.44|38651.44|38651.44|38651.44|38651.44|38651.44|38651.44|38651.44|0
1606482770000|2020-11-27 13:12:50|38644.17|38644.17|38642.83|38642.83|38644.17|38644.17|38642.83|38642.83|0
1606482780000|2020-11-27 13:13:00|38644.17|38644.17|38642.83|38642.83|38644.17|38644.17|38642.83|38642.83|0
1606482800000|2020-11-27 13:13:20|38635.56|38635.56|38635.56|38635.56|38635.56|38635.56|38635.56|38635.56|0
1606482810000|2020-11-27 13:13:30|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|0
1606482830000|2020-11-27 13:13:50|38621.01|38621.01|38613.74|38613.74|38621.01|38621.01|38613.74|38613.74|0
1606482850000|2020-11-27 13:14:10|38621.01|38621.01|38621.01|38621.01|38621.01|38621.01|38621.01|38621.01|0
1606482890000|2020-11-27 13:14:50|38613.74|38613.74|38606.46|38606.46|38613.74|38613.74|38606.46|38606.46|0
1606482980000|2020-11-27 13:16:20|38613.74|38613.74|38580.04|38580.04|38613.74|38613.74|38577.37|38577.37|0
1606482990000|2020-11-27 13:16:30|38587.32|38587.32|38587.32|38587.32|38587.32|38587.32|38587.32|38587.32|0
1606483000000|2020-11-27 13:16:40|38580.04|38580.04|38580.04|38580.04|38580.04|38580.04|38580.04|38580.04|0
1606483010000|2020-11-27 13:16:50|38587.32|38587.32|38594.59|38594.59|38594.59|38594.59|38587.32|38587.32|0
1606483020000|2020-11-27 13:17:00|38601.87|38601.87|38594.59|38594.59|38601.87|38601.87|38594.59|38594.59|0
1606483030000|2020-11-27 13:17:10|38601.87|38601.87|38601.87|38601.87|38601.87|38601.87|38601.87|38601.87|0
1606483050000|2020-11-27 13:17:30|38609.14|38609.14|38609.14|38609.14|38609.14|38609.14|38609.14|38609.14|0
1606483060000|2020-11-27 13:17:40|38616.41|38616.41|38616.41|38616.41|38616.41|38616.41|38616.41|38616.41|0
1606483090000|2020-11-27 13:18:10|38623.69|38623.69|38623.69|38623.69|38623.69|38623.69|38623.69|38623.69|0
1606483100000|2020-11-27 13:18:20|38616.41|38616.41|38616.41|38616.41|38616.41|38616.41|38616.41|38616.41|0
1606483110000|2020-11-27 13:18:30|38601.87|38601.87|38601.87|38601.87|38601.87|38601.87|38601.87|38601.87|0
1606483120000|2020-11-27 13:18:40|38594.59|38594.59|38594.59|38594.59|38594.59|38594.59|38594.59|38594.59|0
1606483140000|2020-11-27 13:19:00|38593.25|38593.25|38593.25|38593.25|38593.25|38593.25|38593.25|38593.25|0
1606483180000|2020-11-27 13:19:40|38585.98|38585.98|38593.25|38593.25|38593.25|38593.25|38585.98|38585.98|0
1606483210000|2020-11-27 13:20:10|38591.91|38591.91|38591.91|38591.91|38591.91|38591.91|38591.91|38591.91|0
1606483270000|2020-11-27 13:21:10|38606.46|38606.46|38606.46|38606.46|38613.74|38613.74|38606.46|38606.46|0
1606483290000|2020-11-27 13:21:30|38613.74|38613.74|38621.01|38621.01|38621.01|38621.01|38613.74|38613.74|0
1606483320000|2020-11-27 13:22:00|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|0
1606483340000|2020-11-27 13:22:20|38635.56|38635.56|38635.56|38635.56|38635.56|38635.56|38635.56|38635.56|0
1606483360000|2020-11-27 13:22:40|38628.28|38628.28|38621.01|38621.01|38628.28|38628.28|38621.01|38621.01|0
1606483380000|2020-11-27 13:23:00|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|38628.28|0
1606483400000|2020-11-27 13:23:20|38635.56|38635.56|38633.67|38633.67|38635.56|38635.56|38633.67|38633.67|0
1606483410000|2020-11-27 13:23:30|38633.04|38633.04|38633.04|38633.04|38633.04|38633.04|38633.04|38633.04|0
1606483420000|2020-11-27 13:23:40|38631.71|38631.71|38625.77|38625.77|38631.71|38631.71|38624.43|38624.43|0
1606483440000|2020-11-27 13:24:00|38627.11|38627.11|38627.11|38627.11|38627.11|38627.11|38627.11|38627.11|0
1606483460000|2020-11-27 13:24:20|38634.38|38634.38|38635.01|38635.01|38635.64|38635.64|38634.38|38634.38|0
1606483470000|2020-11-27 13:24:30|38634.38|38634.38|38634.38|38634.38|38634.38|38634.38|38634.38|38634.38|0
1606483490000|2020-11-27 13:24:50|38627.11|38627.11|38619.84|38619.84|38627.11|38627.11|38619.84|38619.84|0
1606483530000|2020-11-27 13:25:30|38627.11|38627.11|38627.11|38627.11|38627.11|38627.11|38627.11|38627.11|0
1606483600000|2020-11-27 13:26:40|38619.84|38619.84|38618.5|38618.5|38619.84|38619.84|38611.22|38611.22|0
1606483610000|2020-11-27 13:26:50|38617.16|38617.16|38617.16|38617.16|38617.16|38617.16|38617.16|38617.16|0
1606483670000|2020-11-27 13:27:50|38609.88|38609.88|38609.88|38609.88|38609.88|38609.88|38602.61|38602.61|0
1606483690000|2020-11-27 13:28:10|38608.55|38608.55|38608.55|38608.55|38608.55|38608.55|38608.55|38608.55|0
1606483700000|2020-11-27 13:28:20|38609.88|38609.88|38608.55|38608.55|38609.88|38609.88|38608.55|38608.55|0
1606483720000|2020-11-27 13:28:40|38601.27|38601.27|38608.55|38608.55|38608.55|38608.55|38601.27|38601.27|0
1606483740000|2020-11-27 13:29:00|38615.82|38615.82|38615.82|38615.82|38615.82|38615.82|38615.82|38615.82|0
1606483750000|2020-11-27 13:29:10|38623.09|38623.09|38623.09|38623.09|38623.09|38623.09|38623.09|38623.09|0
1606483760000|2020-11-27 13:29:20|38622.47|38622.47|38622.47|38622.47|38622.47|38622.47|38622.47|38622.47|0
1606483820000|2020-11-27 13:30:20|38615.19|38615.19|38615.19|38615.19|38615.19|38615.19|38615.19|38615.19|0
1606483840000|2020-11-27 13:30:40|38613.85|38613.85|38613.85|38613.85|38613.85|38613.85|38613.85|38613.85|0
1606483870000|2020-11-27 13:31:10|38606.58|38606.58|38605.87|38605.87|38607.21|38607.21|38605.87|38605.87|0
1606483890000|2020-11-27 13:31:30|38604.53|38604.53|38604.53|38604.53|38604.53|38604.53|38604.53|38604.53|0
1606483920000|2020-11-27 13:32:00|38605.34|38605.34|38616.25|38616.25|38616.25|38616.25|38605.34|38605.34|0
1606483940000|2020-11-27 13:32:20|38608.98|38608.98|38608.98|38608.98|38608.98|38608.98|38608.98|38608.98|0
1606483950000|2020-11-27 13:32:30|38608.35|38608.35|38618.3|38618.3|38618.3|38618.3|38608.35|38608.35|0
1606483960000|2020-11-27 13:32:40|38625.57|38625.57|38625.57|38625.57|38625.57|38625.57|38625.57|38625.57|0
1606483970000|2020-11-27 13:32:50|38632.85|38632.85|38632.85|38632.85|38632.85|38632.85|38632.85|38632.85|0
1606483980000|2020-11-27 13:33:00|38631.51|38631.51|38638.78|38638.78|38638.78|38638.78|38631.51|38631.51|0
1606484000000|2020-11-27 13:33:20|38646.06|38646.06|38646.06|38646.06|38646.06|38646.06|38646.06|38646.06|0
1606484020000|2020-11-27 13:33:40|38638.78|38638.78|38631.51|38631.51|38638.78|38638.78|38631.51|38631.51|0
1606484030000|2020-11-27 13:33:50|38616.96|38616.96|38609.69|38609.69|38616.96|38616.96|38609.69|38609.69|0
1606484060000|2020-11-27 13:34:20|38602.41|38602.41|38609.69|38609.69|38609.69|38609.69|38602.41|38602.41|0
1606484070000|2020-11-27 13:34:30|38616.96|38616.96|38616.96|38616.96|38616.96|38616.96|38616.96|38616.96|0
1606484090000|2020-11-27 13:34:50|38617.37|38617.37|38617.37|38617.37|38617.37|38617.37|38617.37|38617.37|0
1606484100000|2020-11-27 13:35:00|38610.09|38610.09|38617.37|38617.37|38617.37|38617.37|38610.09|38610.09|0
1606484110000|2020-11-27 13:35:10|38624.64|38624.64|38631.33|38631.33|38631.33|38631.33|38624.64|38624.64|0
1606484130000|2020-11-27 13:35:30|38638.61|38638.61|38638.61|38638.61|38638.61|38638.61|38638.61|38638.61|0
1606484150000|2020-11-27 13:35:50|38645.88|38645.88|38645.88|38645.88|38645.88|38645.88|38645.88|38645.88|0
1606484160000|2020-11-27 13:36:00|38638.61|38638.61|38638.61|38638.61|38638.61|38638.61|38638.61|38638.61|0
1606484190000|2020-11-27 13:36:30|38631.33|38631.33|38631.33|38631.33|38631.33|38631.33|38631.33|38631.33|0
1606484200000|2020-11-27 13:36:40|38624.06|38624.06|38624.06|38624.06|38624.06|38624.06|38624.06|38624.06|0
1606484210000|2020-11-27 13:36:50|38625.4|38625.4|38628.08|38628.08|38628.08|38628.08|38625.4|38625.4|0
1606484220000|2020-11-27 13:37:00|38626.74|38626.74|38628.08|38628.08|38628.08|38628.08|38626.74|38626.74|0
1606484230000|2020-11-27 13:37:10|38626.74|38626.74|38619.46|38619.46|38626.74|38626.74|38619.46|38619.46|0
1606484240000|2020-11-27 13:37:20|38618.12|38618.12|38618.12|38618.12|38618.12|38618.12|38618.12|38618.12|0
1606484260000|2020-11-27 13:37:40|38625.4|38625.4|38625.4|38625.4|38625.4|38625.4|38625.4|38625.4|0
1606484280000|2020-11-27 13:38:00|38626.74|38626.74|38634.01|38634.01|38634.01|38634.01|38626.74|38626.74|0
1606484290000|2020-11-27 13:38:10|38635.35|38635.35|38635.35|38635.35|38635.35|38635.35|38635.35|38635.35|0
1606484310000|2020-11-27 13:38:30|38636.69|38636.69|38636.69|38636.69|38636.69|38636.69|38636.69|38636.69|0
1606484320000|2020-11-27 13:38:40|38643.96|38643.96|38643.96|38643.96|38643.96|38643.96|38643.96|38643.96|0
1606484340000|2020-11-27 13:39:00|38651.24|38651.24|38651.24|38651.24|38658.51|38658.51|38651.24|38651.24|0
1606484400000|2020-11-27 13:40:00|38658.51|38658.51|38658.51|38658.51|38658.51|38658.51|38658.51|38658.51|0
1606484420000|2020-11-27 13:40:20|38658.11|38658.11|38668.06|38668.06|38668.06|38668.06|38658.11|38658.11|0
1606484440000|2020-11-27 13:40:40|38675.33|38675.33|38675.33|38675.33|38675.33|38675.33|38675.33|38675.33|0
1606484460000|2020-11-27 13:41:00|38682.6|38682.6|38689.88|38689.88|38689.88|38689.88|38682.6|38682.6|0
1606484510000|2020-11-27 13:41:50|38688.54|38688.54|38681.27|38681.27|38688.54|38688.54|38681.27|38681.27|0
1606484550000|2020-11-27 13:42:30|38682.6|38682.6|38682.6|38682.6|38682.6|38682.6|38682.6|38682.6|0
1606484560000|2020-11-27 13:42:40|38675.33|38675.33|38668.06|38668.06|38675.33|38675.33|38668.06|38668.06|0
1606484570000|2020-11-27 13:42:50|38660.78|38660.78|38660.78|38660.78|38660.78|38660.78|38653.51|38653.51|0
1606484580000|2020-11-27 13:43:00|38659.57|38659.57|38666.44|38666.44|38666.84|38666.84|38659.57|38659.57|0
1606484590000|2020-11-27 13:43:10|38665.81|38665.81|38665.81|38665.81|38665.81|38665.81|38665.81|38665.81|0
1606484600000|2020-11-27 13:43:20|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|0
1606484610000|2020-11-27 13:43:30|38665.81|38665.81|38673.08|38673.08|38673.08|38673.08|38665.81|38665.81|0
1606484640000|2020-11-27 13:44:00|38665.81|38665.81|38665.81|38665.81|38665.81|38665.81|38665.81|38665.81|0
1606484650000|2020-11-27 13:44:10|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|0
1606484660000|2020-11-27 13:44:20|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|0
1606484670000|2020-11-27 13:44:30|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|0
1606484680000|2020-11-27 13:44:40|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|0
1606484690000|2020-11-27 13:44:50|38643.99|38643.99|38643.99|38643.99|38643.99|38643.99|38636.72|38636.72|0
1606484730000|2020-11-27 13:45:30|38636.72|38636.72|38643.99|38643.99|38643.99|38643.99|38636.72|38636.72|0
1606484740000|2020-11-27 13:45:40|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|38651.26|0
1606484760000|2020-11-27 13:46:00|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|38658.54|0
1606484790000|2020-11-27 13:46:30|38665.81|38665.81|38673.08|38673.08|38673.08|38673.08|38665.81|38665.81|0
1606484800000|2020-11-27 13:46:40|38680.36|38680.36|38694.91|38694.91|38694.91|38694.91|38680.36|38680.36|0
1606484810000|2020-11-27 13:46:50|38702.18|38702.18|38702.18|38702.18|38702.18|38702.18|38702.18|38702.18|0
1606484850000|2020-11-27 13:47:30|38709.45|38709.45|38716.73|38716.73|38716.73|38716.73|38709.45|38709.45|0
1606484860000|2020-11-27 13:47:40|38715.92|38715.92|38716.73|38716.73|38716.73|38716.73|38715.92|38715.92|0
1606484900000|2020-11-27 13:48:20|38718.07|38718.07|38717.66|38717.66|38718.07|38718.07|38717.66|38717.66|0
1606484910000|2020-11-27 13:48:30|38724.94|38724.94|38724.94|38724.94|38724.94|38724.94|38724.94|38724.94|0
1606484920000|2020-11-27 13:48:40|38723.6|38723.6|38729.53|38729.53|38730.87|38730.87|38723.6|38723.6|0
1606484930000|2020-11-27 13:48:50|38722.26|38722.26|38707.71|38707.71|38722.26|38722.26|38707.71|38707.71|0
1606484940000|2020-11-27 13:49:00|38700.44|38700.44|38700.44|38700.44|38700.44|38700.44|38700.44|38700.44|0
1606484960000|2020-11-27 13:49:20|38693.16|38693.16|38694.5|38694.5|38694.5|38694.5|38693.16|38693.16|0
1606485000000|2020-11-27 13:50:00|38701.78|38701.78|38701.78|38701.78|38701.78|38701.78|38701.78|38701.78|0
1606485030000|2020-11-27 13:50:30|38709.05|38709.05|38709.05|38709.05|38709.05|38709.05|38709.05|38709.05|0
1606485060000|2020-11-27 13:51:00|38707.71|38707.71|38707.71|38707.71|38707.71|38707.71|38707.71|38707.71|0
1606485080000|2020-11-27 13:51:20|38700.44|38700.44|38707.71|38707.71|38707.71|38707.71|38700.44|38700.44|0
1606485090000|2020-11-27 13:51:30|38714.99|38714.99|38722.26|38722.26|38722.26|38722.26|38714.99|38714.99|0
1606485120000|2020-11-27 13:52:00|38714.99|38714.99|38714.99|38714.99|38714.99|38714.99|38714.99|38714.99|0
1606485140000|2020-11-27 13:52:20|38716.32|38716.32|38716.32|38716.32|38716.32|38716.32|38716.32|38716.32|0
1606485150000|2020-11-27 13:52:30|38730.87|38730.87|38739.48|38739.48|38739.48|38739.48|38730.87|38730.87|0
1606485180000|2020-11-27 13:53:00|38740.82|38740.82|38748.1|38748.1|38748.1|38748.1|38740.82|38740.82|0
1606485190000|2020-11-27 13:53:10|38749.44|38749.44|38753.45|38753.45|38753.45|38753.45|38749.44|38749.44|0
1606485200000|2020-11-27 13:53:20|38746.18|38746.18|38747.52|38747.52|38747.52|38747.52|38746.18|38746.18|0
1606485230000|2020-11-27 13:53:50|38740.24|38740.24|38732.97|38732.97|38740.24|38740.24|38732.97|38732.97|0
1606485250000|2020-11-27 13:54:10|38725.69|38725.69|38725.69|38725.69|38725.69|38725.69|38725.69|38725.69|0
1606485270000|2020-11-27 13:54:30|38711.15|38711.15|38715.74|38715.74|38715.74|38715.74|38708.47|38708.47|0
1606485300000|2020-11-27 13:55:00|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|0
1606485310000|2020-11-27 13:55:10|38720.34|38720.34|38713.07|38713.07|38720.34|38720.34|38713.07|38713.07|0
1606485330000|2020-11-27 13:55:30|38720.34|38720.34|38720.34|38720.34|38720.34|38720.34|38720.34|38720.34|0
1606485340000|2020-11-27 13:55:40|38721.68|38721.68|38721.68|38721.68|38721.68|38721.68|38721.68|38721.68|0
1606485360000|2020-11-27 13:56:00|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|0
1606485370000|2020-11-27 13:56:10|38730.29|38730.29|38730.29|38730.29|38730.29|38730.29|38730.29|38730.29|0
1606485380000|2020-11-27 13:56:20|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|38723.02|0
1606485390000|2020-11-27 13:56:30|38715.74|38715.74|38708.47|38708.47|38715.74|38715.74|38708.47|38708.47|0
1606485470000|2020-11-27 13:57:50|38701.2|38701.2|38701.2|38701.2|38701.2|38701.2|38701.2|38701.2|0
1606485500000|2020-11-27 13:58:20|38708.47|38708.47|38708.47|38708.47|38708.47|38708.47|38708.47|38708.47|0
1606485520000|2020-11-27 13:58:40|38707.13|38707.13|38708.47|38708.47|38708.47|38708.47|38707.13|38707.13|0
1606485530000|2020-11-27 13:58:50|38709.81|38709.81|38717.08|38717.08|38717.08|38717.08|38709.81|38709.81|0
1606485540000|2020-11-27 13:59:00|38709.81|38709.81|38709.81|38709.81|38709.81|38709.81|38709.81|38709.81|0
1606485580000|2020-11-27 13:59:40|38708.47|38708.47|38708.47|38708.47|38708.47|38708.47|38708.47|38708.47|0
1606485590000|2020-11-27 13:59:50|38707.13|38707.13|38714.4|38714.4|38714.4|38714.4|38707.13|38707.13|0
1606485600000|2020-11-27 14:00:00|38707.13|38707.13|38714.4|38714.4|38714.4|38714.4|38707.13|38707.13|0
1606485630000|2020-11-27 14:00:30|38715.66|38715.66|38715.66|38715.66|38715.66|38715.66|38715.66|38715.66|0
1606485640000|2020-11-27 14:00:40|38716.29|38716.29|38723.56|38723.56|38723.56|38723.56|38716.29|38716.29|0
1606485660000|2020-11-27 14:01:00|38722.22|38722.22|38722.22|38722.22|38722.22|38722.22|38722.22|38722.22|0
1606485670000|2020-11-27 14:01:10|38723.56|38723.56|38723.56|38723.56|38723.56|38723.56|38723.56|38723.56|0
1606485680000|2020-11-27 14:01:20|38730.84|38730.84|38730.84|38730.84|38730.84|38730.84|38730.84|38730.84|0
1606485690000|2020-11-27 14:01:30|38738.11|38738.11|38723.56|38723.56|38738.11|38738.11|38723.56|38723.56|0
1606485700000|2020-11-27 14:01:40|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|0
1606485710000|2020-11-27 14:01:50|38723.56|38723.56|38723.56|38723.56|38723.56|38723.56|38723.56|38723.56|0
1606485730000|2020-11-27 14:02:10|38709.01|38709.01|38709.01|38709.01|38709.01|38709.01|38709.01|38709.01|0
1606485750000|2020-11-27 14:02:30|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|0
1606485760000|2020-11-27 14:02:40|38714.95|38714.95|38714.95|38714.95|38714.95|38714.95|38714.95|38714.95|0
1606485770000|2020-11-27 14:02:50|38707.68|38707.68|38700.4|38700.4|38707.68|38707.68|38700.4|38700.4|0
1606485800000|2020-11-27 14:03:20|38693.13|38693.13|38678.58|38678.58|38693.13|38693.13|38678.58|38678.58|0
1606485830000|2020-11-27 14:03:50|38685.85|38685.85|38685.85|38685.85|38685.85|38685.85|38685.85|38685.85|0
1606485850000|2020-11-27 14:04:10|38684.52|38684.52|38684.52|38684.52|38684.52|38684.52|38684.52|38684.52|0
1606485870000|2020-11-27 14:04:30|38691.79|38691.79|38699.06|38699.06|38699.06|38699.06|38691.79|38691.79|0
1606485880000|2020-11-27 14:04:40|38706.34|38706.34|38706.34|38706.34|38706.34|38706.34|38706.34|38706.34|0
1606485890000|2020-11-27 14:04:50|38699.06|38699.06|38697.73|38697.73|38699.06|38699.06|38697.73|38697.73|0
1606485900000|2020-11-27 14:05:00|38690.45|38690.45|38690.45|38690.45|38690.45|38690.45|38690.45|38690.45|0
1606485930000|2020-11-27 14:05:30|38689.11|38689.11|38689.11|38689.11|38689.11|38689.11|38689.11|38689.11|0
1606485940000|2020-11-27 14:05:40|38696.39|38696.39|38696.39|38696.39|38696.39|38696.39|38696.39|38696.39|0
1606485950000|2020-11-27 14:05:50|38689.11|38689.11|38689.11|38689.11|38689.11|38689.11|38689.11|38689.11|0
1606485960000|2020-11-27 14:06:00|38696.39|38696.39|38696.39|38696.39|38696.39|38696.39|38696.39|38696.39|0
1606485980000|2020-11-27 14:06:20|38689.11|38689.11|38667.29|38667.29|38689.11|38689.11|38667.29|38667.29|0
1606486000000|2020-11-27 14:06:40|38674.56|38674.56|38674.56|38674.56|38674.56|38674.56|38674.56|38674.56|0
1606486010000|2020-11-27 14:06:50|38675.9|38675.9|38687.19|38687.19|38687.19|38687.19|38675.9|38675.9|0
1606486030000|2020-11-27 14:07:10|38688.53|38688.53|38688.53|38688.53|38688.53|38688.53|38688.53|38688.53|0
1606486040000|2020-11-27 14:07:20|38681.26|38681.26|38681.26|38681.26|38681.26|38681.26|38673.98|38673.98|0
1606486050000|2020-11-27 14:07:30|38673.98|38673.98|38668.05|38668.05|38675.32|38675.32|38668.05|38668.05|0
1606486070000|2020-11-27 14:07:50|38675.32|38675.32|38673.4|38673.4|38675.32|38675.32|38660.77|38660.77|0
1606486080000|2020-11-27 14:08:00|38680.68|38680.68|38673.4|38673.4|38680.68|38680.68|38666.13|38666.13|0
1606486090000|2020-11-27 14:08:10|38666.13|38666.13|38666.13|38666.13|38666.13|38666.13|38666.13|38666.13|0
1606486100000|2020-11-27 14:08:20|38658.86|38658.86|38666.13|38666.13|38666.13|38666.13|38658.86|38658.86|0
1606486110000|2020-11-27 14:08:30|38667.47|38667.47|38667.47|38667.47|38667.47|38667.47|38667.47|38667.47|0
1606486120000|2020-11-27 14:08:40|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|38674.74|0
1606486150000|2020-11-27 14:09:10|38676.08|38676.08|38683.35|38683.35|38683.35|38683.35|38676.08|38676.08|0
1606486160000|2020-11-27 14:09:20|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|38676.08|0
1606486170000|2020-11-27 14:09:30|38683.35|38683.35|38683.35|38683.35|38683.35|38683.35|38683.35|38683.35|0
1606486180000|2020-11-27 14:09:40|38676.08|38676.08|38661.53|38661.53|38676.08|38676.08|38661.53|38661.53|0
1606486190000|2020-11-27 14:09:50|38668.81|38668.81|38676.08|38676.08|38676.08|38676.08|38668.81|38668.81|0
1606486200000|2020-11-27 14:10:00|38674.74|38674.74|38680.68|38680.68|38682.02|38682.02|38674.74|38674.74|0
1606486210000|2020-11-27 14:10:10|38666.13|38666.13|38651.58|38651.58|38666.13|38666.13|38651.58|38651.58|0
1606486220000|2020-11-27 14:10:20|38658.86|38658.86|38658.86|38658.86|38658.86|38658.86|38651.58|38651.58|0
1606486240000|2020-11-27 14:10:40|38651.58|38651.58|38650.24|38650.24|38651.58|38651.58|38650.24|38650.24|0
1606486250000|2020-11-27 14:10:50|38657.52|38657.52|38657.52|38657.52|38657.52|38657.52|38657.52|38657.52|0
1606486260000|2020-11-27 14:11:00|38650.24|38650.24|38650.24|38650.24|38650.24|38650.24|38650.24|38650.24|0
1606486270000|2020-11-27 14:11:10|38651.58|38651.58|38644.31|38644.31|38658.86|38658.86|38644.31|38644.31|0
1606486290000|2020-11-27 14:11:30|38651.58|38651.58|38651.58|38651.58|38651.58|38651.58|38651.58|38651.58|0
1606486310000|2020-11-27 14:11:50|38648.9|38648.9|38648.28|38648.28|38648.9|38648.9|38648.28|38648.28|0
1606486350000|2020-11-27 14:12:30|38655.55|38655.55|38641|38641|38655.55|38655.55|38641|38641|0
1606486360000|2020-11-27 14:12:40|38648.28|38648.28|38646.94|38646.94|38648.28|38648.28|38646.94|38646.94|0
1606486370000|2020-11-27 14:12:50|38639.66|38639.66|38639.66|38639.66|38639.66|38639.66|38639.66|38639.66|0
1606486400000|2020-11-27 14:13:20|38646.94|38646.94|38646.94|38646.94|38646.94|38646.94|38639.66|38639.66|0
1606486410000|2020-11-27 14:13:30|38648.28|38648.28|38649.61|38649.61|38649.61|38649.61|38648.28|38648.28|0
1606486440000|2020-11-27 14:14:00|38642.34|38642.34|38642.34|38642.34|38642.34|38642.34|38642.34|38642.34|0
1606486480000|2020-11-27 14:14:40|38649.61|38649.61|38649.61|38649.61|38649.61|38649.61|38649.61|38649.61|0
1606486490000|2020-11-27 14:14:50|38642.34|38642.34|38642.34|38642.34|38642.34|38642.34|38642.34|38642.34|0
1606486500000|2020-11-27 14:15:00|38635.07|38635.07|38633.73|38633.73|38635.07|38635.07|38633.73|38633.73|0
1606486520000|2020-11-27 14:15:20|38632.39|38632.39|38625.12|38625.12|38632.39|38632.39|38625.12|38625.12|0
1606486530000|2020-11-27 14:15:30|38632.39|38632.39|38633.73|38633.73|38633.73|38633.73|38632.39|38632.39|0
1606486550000|2020-11-27 14:15:50|38641|38641|38633.73|38633.73|38641|38641|38633.73|38633.73|0
1606486590000|2020-11-27 14:16:30|38641|38641|38641|38641|38641|38641|38641|38641|0
1606486600000|2020-11-27 14:16:40|38633.73|38633.73|38641|38641|38641|38641|38633.73|38633.73|0
1606486610000|2020-11-27 14:16:50|38638.33|38638.33|38638.33|38638.33|38638.33|38638.33|38638.33|38638.33|0
1606486620000|2020-11-27 14:17:00|38636.99|38636.99|38636.99|38636.99|38636.99|38636.99|38636.99|38636.99|0
1606486630000|2020-11-27 14:17:10|38644.26|38644.26|38629.71|38629.71|38644.26|38644.26|38629.71|38629.71|0
1606486640000|2020-11-27 14:17:20|38644.26|38644.26|38644.26|38644.26|38644.26|38644.26|38644.26|38644.26|0
1606486660000|2020-11-27 14:17:40|38636.99|38636.99|38651.53|38651.53|38651.53|38651.53|38636.99|38636.99|0
1606486710000|2020-11-27 14:18:30|38658.81|38658.81|38673.36|38673.36|38673.36|38673.36|38658.81|38658.81|0
1606486740000|2020-11-27 14:19:00|38670.68|38670.68|38670.68|38670.68|38670.68|38670.68|38670.68|38670.68|0
1606486750000|2020-11-27 14:19:10|38668|38668|38668|38668|38668|38668|38668|38668|0
1606486760000|2020-11-27 14:19:20|38668.81|38668.81|38668.81|38668.81|38668.81|38668.81|38668.81|38668.81|0
1606486770000|2020-11-27 14:19:30|38676.08|38676.08|38683.36|38683.36|38683.36|38683.36|38676.08|38676.08|0
1606486780000|2020-11-27 14:19:40|38676.08|38676.08|38654.26|38654.26|38676.08|38676.08|38654.26|38654.26|0
1606486790000|2020-11-27 14:19:50|38646.99|38646.99|38639.71|38639.71|38646.99|38646.99|38639.71|38639.71|0
1606486800000|2020-11-27 14:20:00|38632.44|38632.44|38626.51|38626.51|38633.78|38633.78|38626.51|38626.51|0
1606486830000|2020-11-27 14:20:30|38633.78|38633.78|38633.78|38633.78|38633.78|38633.78|38633.78|38633.78|0
1606486840000|2020-11-27 14:20:40|38641.05|38641.05|38638.38|38638.38|38641.05|38641.05|38631.1|38631.1|0
1606486860000|2020-11-27 14:21:00|38631.1|38631.1|38631.1|38631.1|38631.1|38631.1|38631.1|38631.1|0
1606486870000|2020-11-27 14:21:10|38629.76|38629.76|38629.76|38629.76|38629.76|38629.76|38629.76|38629.76|0
1606486890000|2020-11-27 14:21:30|38631.1|38631.1|38638.38|38638.38|38638.38|38638.38|38631.1|38631.1|0
1606486960000|2020-11-27 14:22:40|38645.65|38645.65|38645.65|38645.65|38645.65|38645.65|38645.65|38645.65|0
1606486970000|2020-11-27 14:22:50|38652.92|38652.92|38652.92|38652.92|38652.92|38652.92|38652.92|38652.92|0
1606486980000|2020-11-27 14:23:00|38651.59|38651.59|38658.86|38658.86|38658.86|38658.86|38651.59|38651.59|0
1606486990000|2020-11-27 14:23:10|38660.2|38660.2|38667.47|38667.47|38667.47|38667.47|38660.2|38660.2|0
1606487020000|2020-11-27 14:23:40|38674.75|38674.75|38690.63|38690.63|38690.63|38690.63|38674.75|38674.75|0
1606487030000|2020-11-27 14:23:50|38683.36|38683.36|38676.08|38676.08|38683.36|38683.36|38668.81|38668.81|0
1606487040000|2020-11-27 14:24:00|38668.81|38668.81|38676.08|38676.08|38676.08|38676.08|38668.81|38668.81|0
1606487050000|2020-11-27 14:24:10|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|38683.36|0
1606487070000|2020-11-27 14:24:30|38676.08|38676.08|38657.52|38657.52|38676.08|38676.08|38656|38656|0
1606487080000|2020-11-27 14:24:40|38658.86|38658.86|38658.86|38658.86|38660.2|38660.2|38658.86|38658.86|0
1606487090000|2020-11-27 14:24:50|38660.2|38660.2|38652.92|38652.92|38660.2|38660.2|38652.92|38652.92|0
1606487100000|2020-11-27 14:25:00|38645.65|38645.65|38645.65|38645.65|38645.65|38645.65|38645.65|38645.65|0
1606487110000|2020-11-27 14:25:10|38646.99|38646.99|38646.99|38646.99|38646.99|38646.99|38646.99|38646.99|0
1606487120000|2020-11-27 14:25:20|38654.26|38654.26|38655.6|38655.6|38655.6|38655.6|38654.26|38654.26|0
1606487130000|2020-11-27 14:25:30|38662.87|38662.87|38684.7|38684.7|38684.7|38684.7|38662.87|38662.87|0
1606487140000|2020-11-27 14:25:40|38677.42|38677.42|38678.76|38678.76|38678.76|38678.76|38670.15|38670.15|0
1606487150000|2020-11-27 14:25:50|38679.39|38679.39|38679.39|38679.39|38679.39|38679.39|38679.39|38679.39|0
1606487160000|2020-11-27 14:26:00|38701.21|38701.21|38701.21|38701.21|38701.21|38701.21|38701.21|38701.21|0
1606487170000|2020-11-27 14:26:10|38693.94|38693.94|38686.66|38686.66|38693.94|38693.94|38686.66|38686.66|0
1606487190000|2020-11-27 14:26:30|38679.39|38679.39|38672.12|38672.12|38679.39|38679.39|38672.12|38672.12|0
1606487200000|2020-11-27 14:26:40|38664.84|38664.84|38664.84|38664.84|38664.84|38664.84|38664.84|38664.84|0
1606487210000|2020-11-27 14:26:50|38664.21|38664.21|38664.21|38664.21|38664.21|38664.21|38664.21|38664.21|0
1606487240000|2020-11-27 14:27:20|38671.49|38671.49|38664.21|38664.21|38671.49|38671.49|38664.21|38664.21|0
1606487250000|2020-11-27 14:27:30|38671.49|38671.49|38678.76|38678.76|38678.76|38678.76|38671.49|38671.49|0
1606487270000|2020-11-27 14:27:50|38686.04|38686.04|38693.31|38693.31|38693.31|38693.31|38686.04|38686.04|0
1606487290000|2020-11-27 14:28:10|38685.28|38685.28|38685.28|38685.28|38685.28|38685.28|38685.28|38685.28|0
1606487310000|2020-11-27 14:28:30|38678|38678|38663.46|38663.46|38678|38678|38663.46|38663.46|0
1606487330000|2020-11-27 14:28:50|38670.73|38670.73|38670.73|38670.73|38670.73|38670.73|38670.73|38670.73|0
1606487340000|2020-11-27 14:29:00|38663.46|38663.46|38660.78|38660.78|38663.46|38663.46|38660.78|38660.78|0
1606487350000|2020-11-27 14:29:10|38668.05|38668.05|38669.39|38669.39|38669.39|38669.39|38668.05|38668.05|0
1606487360000|2020-11-27 14:29:20|38676.66|38676.66|38676.66|38676.66|38676.66|38676.66|38676.66|38676.66|0
1606487390000|2020-11-27 14:29:50|38683.94|38683.94|38676.66|38676.66|38683.94|38683.94|38676.66|38676.66|0
1606487400000|2020-11-27 14:30:00|38669.39|38669.39|38662.12|38662.12|38676.66|38676.66|38647.57|38647.57|0
1606487410000|2020-11-27 14:30:10|38669.39|38669.39|38662.12|38662.12|38676.66|38676.66|38662.12|38662.12|0
1606487420000|2020-11-27 14:30:20|38654.84|38654.84|38669.39|38669.39|38669.39|38669.39|38654.84|38654.84|0
1606487430000|2020-11-27 14:30:30|38676.66|38676.66|38683.94|38683.94|38683.94|38683.94|38676.66|38676.66|0
1606487440000|2020-11-27 14:30:40|38676.66|38676.66|38678|38678|38678|38678|38676.66|38676.66|0
1606487450000|2020-11-27 14:30:50|38685.28|38685.28|38663.46|38663.46|38685.28|38685.28|38663.46|38663.46|0
1606487460000|2020-11-27 14:31:00|38656.18|38656.18|38676.66|38676.66|38678|38678|38656.18|38656.18|0
1606487470000|2020-11-27 14:31:10|38683.94|38683.94|38685.28|38685.28|38685.28|38685.28|38683.94|38683.94|0
1606487480000|2020-11-27 14:31:20|38678|38678|38678|38678|38678|38678|38678|38678|0
1606487500000|2020-11-27 14:31:40|38679.34|38679.34|38695.23|38695.23|38695.23|38695.23|38679.34|38679.34|0
1606487510000|2020-11-27 14:31:50|38687.95|38687.95|38683.36|38683.36|38689.29|38689.29|38682.02|38682.02|0
1606487520000|2020-11-27 14:32:00|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|0
1606487530000|2020-11-27 14:32:10|38686.04|38686.04|38686.04|38686.04|38686.04|38686.04|38686.04|38686.04|0
1606487540000|2020-11-27 14:32:20|38684.7|38684.7|38677.42|38677.42|38684.7|38684.7|38677.42|38677.42|0
1606487570000|2020-11-27 14:32:50|38670.15|38670.15|38670.15|38670.15|38670.15|38670.15|38670.15|38670.15|0
1606487580000|2020-11-27 14:33:00|38648.33|38648.33|38649.67|38649.67|38649.67|38649.67|38648.33|38648.33|0
1606487600000|2020-11-27 14:33:20|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|0
1606487620000|2020-11-27 14:33:40|38664.21|38664.21|38649.67|38649.67|38664.21|38664.21|38649.67|38649.67|0
1606487630000|2020-11-27 14:33:50|38635.12|38635.12|38642.39|38642.39|38642.39|38642.39|38635.12|38635.12|0
1606487640000|2020-11-27 14:34:00|38635.12|38635.12|38635.12|38635.12|38636.46|38636.46|38635.12|38635.12|0
1606487660000|2020-11-27 14:34:20|38636.46|38636.46|38636.46|38636.46|38636.46|38636.46|38636.46|38636.46|0
1606487670000|2020-11-27 14:34:30|38629.18|38629.18|38626.51|38626.51|38629.18|38629.18|38626.51|38626.51|0
1606487680000|2020-11-27 14:34:40|38625.17|38625.17|38625.17|38625.17|38625.17|38625.17|38625.17|38625.17|0
1606487700000|2020-11-27 14:35:00|38617.89|38617.89|38616.55|38616.55|38625.17|38625.17|38616.55|38616.55|0
1606487720000|2020-11-27 14:35:20|38617.89|38617.89|38617.89|38617.89|38617.89|38617.89|38617.89|38617.89|0
1606487750000|2020-11-27 14:35:50|38619.23|38619.23|38626.51|38626.51|38626.51|38626.51|38619.23|38619.23|0
1606487760000|2020-11-27 14:36:00|38619.23|38619.23|38621.91|38621.91|38621.91|38621.91|38619.23|38619.23|0
1606487790000|2020-11-27 14:36:30|38614.64|38614.64|38614.64|38614.64|38614.64|38614.64|38614.64|38614.64|0
1606487820000|2020-11-27 14:37:00|38621.91|38621.91|38629.18|38629.18|38629.18|38629.18|38621.91|38621.91|0
1606487840000|2020-11-27 14:37:20|38636.46|38636.46|38636.46|38636.46|38636.46|38636.46|38636.46|38636.46|0
1606487860000|2020-11-27 14:37:40|38643.73|38643.73|38636.46|38636.46|38643.73|38643.73|38636.46|38636.46|0
1606487870000|2020-11-27 14:37:50|38635.12|38635.12|38642.39|38642.39|38642.39|38642.39|38635.12|38635.12|0
1606487890000|2020-11-27 14:38:10|38649.67|38649.67|38649.67|38649.67|38649.67|38649.67|38649.67|38649.67|0
1606487900000|2020-11-27 14:38:20|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|0
1606487910000|2020-11-27 14:38:30|38664.21|38664.21|38656.94|38656.94|38664.21|38664.21|38656.94|38656.94|0
1606487920000|2020-11-27 14:38:40|38649.67|38649.67|38649.67|38649.67|38649.67|38649.67|38649.67|38649.67|0
1606487940000|2020-11-27 14:39:00|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|38656.94|0
1606487950000|2020-11-27 14:39:10|38660.96|38660.96|38660.96|38660.96|38660.96|38660.96|38660.96|38660.96|0
1606487960000|2020-11-27 14:39:20|38662.29|38662.29|38670.91|38670.91|38670.91|38670.91|38662.29|38662.29|0
1606487970000|2020-11-27 14:39:30|38672.25|38672.25|38666.31|38666.31|38672.25|38672.25|38664.97|38664.97|0
1606487980000|2020-11-27 14:39:40|38673.58|38673.58|38659.04|38659.04|38673.58|38673.58|38659.04|38659.04|0
1606488000000|2020-11-27 14:40:00|38666.31|38666.31|38666.31|38666.31|38666.31|38666.31|38666.31|38666.31|0
1606488020000|2020-11-27 14:40:20|38664.97|38664.97|38664.97|38664.97|38664.97|38664.97|38664.97|38664.97|0
1606488030000|2020-11-27 14:40:30|38657.7|38657.7|38657.7|38657.7|38657.7|38657.7|38657.7|38657.7|0
1606488040000|2020-11-27 14:40:40|38659.04|38659.04|38666.31|38666.31|38666.31|38666.31|38659.04|38659.04|0
1606488060000|2020-11-27 14:41:00|38664.97|38664.97|38672.25|38672.25|38672.25|38672.25|38664.97|38664.97|0
1606488070000|2020-11-27 14:41:10|38679.52|38679.52|38679.52|38679.52|38679.52|38679.52|38679.52|38679.52|0
1606488080000|2020-11-27 14:41:20|38678.18|38678.18|38670.91|38670.91|38678.18|38678.18|38670.91|38670.91|0
1606488090000|2020-11-27 14:41:30|38668.23|38668.23|38668.23|38668.23|38668.23|38668.23|38668.23|38668.23|0
1606488120000|2020-11-27 14:42:00|38675.5|38675.5|38675.5|38675.5|38675.5|38675.5|38675.5|38675.5|0
1606488130000|2020-11-27 14:42:10|38668.23|38668.23|38668.23|38668.23|38668.23|38668.23|38668.23|38668.23|0
1606488160000|2020-11-27 14:42:40|38665.55|38665.55|38665.55|38665.55|38665.55|38665.55|38665.55|38665.55|0
1606488170000|2020-11-27 14:42:50|38664.21|38664.21|38665.55|38665.55|38665.55|38665.55|38664.21|38664.21|0
1606488180000|2020-11-27 14:43:00|38658.28|38658.28|38658.28|38658.28|38658.28|38658.28|38658.28|38658.28|0
1606488190000|2020-11-27 14:43:10|38651|38651|38651|38651|38651|38651|38651|38651|0
1606488200000|2020-11-27 14:43:20|38658.28|38658.28|38658.28|38658.28|38658.28|38658.28|38658.28|38658.28|0
1606488210000|2020-11-27 14:43:30|38657.47|38657.47|38657.47|38657.47|38657.47|38657.47|38657.47|38657.47|0
1606488260000|2020-11-27 14:44:20|38656.13|38656.13|38656.13|38656.13|38656.13|38656.13|38656.13|38656.13|0
1606488280000|2020-11-27 14:44:40|38656.54|38656.54|38653.86|38653.86|38656.54|38656.54|38653.86|38653.86|0
1606488300000|2020-11-27 14:45:00|38661.13|38661.13|38668.41|38668.41|38668.41|38668.41|38661.13|38661.13|0
1606488310000|2020-11-27 14:45:10|38669.74|38669.74|38669.74|38669.74|38669.74|38669.74|38669.74|38669.74|0
1606488320000|2020-11-27 14:45:20|38667.07|38667.07|38662.47|38662.47|38669.74|38669.74|38662.47|38662.47|0
1606488380000|2020-11-27 14:46:20|38661.13|38661.13|38661.13|38661.13|38661.13|38661.13|38661.13|38661.13|0
1606488390000|2020-11-27 14:46:30|38653.86|38653.86|38653.86|38653.86|38653.86|38653.86|38653.86|38653.86|0
1606488400000|2020-11-27 14:46:40|38648.5|38648.5|38655.78|38655.78|38655.78|38655.78|38648.5|38648.5|0
1606488420000|2020-11-27 14:47:00|38654.44|38654.44|38655.78|38655.78|38655.78|38655.78|38654.44|38654.44|0
1606488430000|2020-11-27 14:47:10|38657.12|38657.12|38657.12|38657.12|38657.12|38657.12|38657.12|38657.12|0
1606488470000|2020-11-27 14:47:50|38664.39|38664.39|38671.66|38671.66|38671.66|38671.66|38664.39|38664.39|0
1606488480000|2020-11-27 14:48:00|38678.94|38678.94|38686.21|38686.21|38686.21|38686.21|38678.94|38678.94|0
1606488500000|2020-11-27 14:48:20|38684.87|38684.87|38684.87|38684.87|38684.87|38684.87|38684.87|38684.87|0
1606488510000|2020-11-27 14:48:30|38692.15|38692.15|38706.69|38706.69|38706.69|38706.69|38692.15|38692.15|0
1606488530000|2020-11-27 14:48:50|38705.36|38705.36|38705.36|38705.36|38705.36|38705.36|38705.36|38705.36|0
1606488550000|2020-11-27 14:49:10|38712.63|38712.63|38712.63|38712.63|38712.63|38712.63|38712.63|38712.63|0
1606488570000|2020-11-27 14:49:30|38719.9|38719.9|38719.9|38719.9|38719.9|38719.9|38719.9|38719.9|0
1606488590000|2020-11-27 14:49:50|38721.24|38721.24|38713.97|38713.97|38721.24|38721.24|38713.97|38713.97|0
1606488600000|2020-11-27 14:50:00|38706.69|38706.69|38708.03|38708.03|38708.03|38708.03|38706.69|38706.69|0
1606488630000|2020-11-27 14:50:30|38709.37|38709.37|38696.16|38696.16|38709.37|38709.37|38693.49|38693.49|0
1606488640000|2020-11-27 14:50:40|38688.89|38688.89|38697.5|38697.5|38697.5|38697.5|38688.89|38688.89|0
1606488650000|2020-11-27 14:50:50|38698.84|38698.84|38698.84|38698.84|38698.84|38698.84|38698.84|38698.84|0
1606488660000|2020-11-27 14:51:00|38700.18|38700.18|38700.18|38700.18|38700.18|38700.18|38692.9|38692.9|0
1606488670000|2020-11-27 14:51:10|38692.9|38692.9|38685.63|38685.63|38692.9|38692.9|38685.63|38685.63|0
1606488690000|2020-11-27 14:51:30|38686.97|38686.97|38686.97|38686.97|38686.97|38686.97|38686.97|38686.97|0
1606488710000|2020-11-27 14:51:50|38694.24|38694.24|38694.24|38694.24|38694.24|38694.24|38694.24|38694.24|0
1606488720000|2020-11-27 14:52:00|38686.97|38686.97|38679.7|38679.7|38686.97|38686.97|38679.7|38679.7|0
1606488740000|2020-11-27 14:52:20|38672.42|38672.42|38672.42|38672.42|38672.42|38672.42|38672.42|38672.42|0
1606488750000|2020-11-27 14:52:30|38679.7|38679.7|38679.7|38679.7|38679.7|38679.7|38679.7|38679.7|0
1606488760000|2020-11-27 14:52:40|38681.03|38681.03|38681.03|38681.03|38681.03|38681.03|38681.03|38681.03|0
1606488780000|2020-11-27 14:53:00|38673.76|38673.76|38688.31|38688.31|38688.31|38688.31|38673.76|38673.76|0
1606488820000|2020-11-27 14:53:40|38686.97|38686.97|38694.24|38694.24|38694.24|38694.24|38686.97|38686.97|0
1606488830000|2020-11-27 14:53:50|38695.58|38695.58|38702.86|38702.86|38702.86|38702.86|38695.58|38695.58|0
1606488840000|2020-11-27 14:54:00|38701.52|38701.52|38700.18|38700.18|38701.52|38701.52|38700.18|38700.18|0
1606488860000|2020-11-27 14:54:20|38707.45|38707.45|38707.45|38707.45|38707.45|38707.45|38707.45|38707.45|0
1606488900000|2020-11-27 14:55:00|38706.11|38706.11|38706.11|38706.11|38706.11|38706.11|38706.11|38706.11|0
1606488910000|2020-11-27 14:55:10|38698.84|38698.84|38698.84|38698.84|38698.84|38698.84|38698.84|38698.84|0
1606488920000|2020-11-27 14:55:20|38699.24|38699.24|38699.24|38699.24|38699.24|38699.24|38699.24|38699.24|0
1606488930000|2020-11-27 14:55:30|38691.97|38691.97|38691.97|38691.97|38691.97|38691.97|38691.97|38691.97|0
1606488950000|2020-11-27 14:55:50|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|38684.7|0
1606488970000|2020-11-27 14:56:10|38677.42|38677.42|38677.42|38677.42|38677.42|38677.42|38677.42|38677.42|0
1606488990000|2020-11-27 14:56:30|38672.07|38672.07|38672.07|38672.07|38672.07|38672.07|38672.07|38672.07|0
1606489000000|2020-11-27 14:56:40|38670.73|38670.73|38669.39|38669.39|38670.73|38670.73|38669.39|38669.39|0
1606489010000|2020-11-27 14:56:50|38668.05|38668.05|38653.5|38653.5|38668.05|38668.05|38653.5|38653.5|0
1606489040000|2020-11-27 14:57:20|38646.23|38646.23|38646.23|38646.23|38646.23|38646.23|38646.23|38646.23|0
1606489050000|2020-11-27 14:57:30|38638.96|38638.96|38638.96|38638.96|38638.96|38638.96|38638.96|38638.96|0
1606489060000|2020-11-27 14:57:40|38637.62|38637.62|38637.62|38637.62|38637.62|38637.62|38637.62|38637.62|0
1606489070000|2020-11-27 14:57:50|38630.34|38630.34|38630.34|38630.34|38630.34|38630.34|38630.34|38630.34|0
1606489080000|2020-11-27 14:58:00|38623.07|38623.07|38624.41|38624.41|38624.41|38624.41|38623.07|38623.07|0
1606489090000|2020-11-27 14:58:10|38625.75|38625.75|38625.75|38625.75|38625.75|38625.75|38625.75|38625.75|0
1606489100000|2020-11-27 14:58:20|38627.09|38627.09|38621.15|38621.15|38628.42|38628.42|38621.15|38621.15|0
1606489110000|2020-11-27 14:58:30|38619.81|38619.81|38619.81|38619.81|38619.81|38619.81|38619.81|38619.81|0
1606489120000|2020-11-27 14:58:40|38612.54|38612.54|38619.81|38619.81|38619.81|38619.81|38612.54|38612.54|0
1606489140000|2020-11-27 14:59:00|38627.09|38627.09|38627.09|38627.09|38627.09|38627.09|38627.09|38627.09|0
1606489150000|2020-11-27 14:59:10|38619.81|38619.81|38619.81|38619.81|38619.81|38619.81|38619.81|38619.81|0
1606489190000|2020-11-27 14:59:50|38622.49|38622.49|38629.76|38629.76|38629.76|38629.76|38622.49|38622.49|0
1606489200000|2020-11-27 15:00:00|38622.49|38622.49|38615.22|38615.22|38622.49|38622.49|38615.22|38615.22|0
1606489230000|2020-11-27 15:00:30|38612.54|38612.54|38634.36|38634.36|38634.36|38634.36|38612.54|38612.54|0
1606489240000|2020-11-27 15:00:40|38627.09|38627.09|38641.01|38641.01|38641.01|38641.01|38627.09|38627.09|0
1606489250000|2020-11-27 15:00:50|38639.67|38639.67|38654.22|38654.22|38654.22|38654.22|38639.67|38639.67|0
1606489260000|2020-11-27 15:01:00|38656.89|38656.89|38656.89|38656.89|38656.89|38656.89|38656.89|38656.89|0
1606489270000|2020-11-27 15:01:10|38656.26|38656.26|38648.99|38648.99|38656.26|38656.26|38648.99|38648.99|0
1606489290000|2020-11-27 15:01:30|38641.72|38641.72|38641.72|38641.72|38641.72|38641.72|38641.72|38641.72|0
1606489310000|2020-11-27 15:01:50|38648.99|38648.99|38648.99|38648.99|38648.99|38648.99|38648.99|38648.99|0
1606489320000|2020-11-27 15:02:00|38647.65|38647.65|38646.31|38646.31|38647.65|38647.65|38646.31|38646.31|0
1606489330000|2020-11-27 15:02:10|38653.59|38653.59|38653.59|38653.59|38653.59|38653.59|38653.59|38653.59|0
1606489370000|2020-11-27 15:02:50|38646.31|38646.31|38639.04|38639.04|38646.31|38646.31|38639.04|38639.04|0
1606489390000|2020-11-27 15:03:10|38631.77|38631.77|38625.83|38625.83|38633.1|38633.1|38625.83|38625.83|0
1606489400000|2020-11-27 15:03:20|38627.17|38627.17|38627.17|38627.17|38627.17|38627.17|38627.17|38627.17|0
1606489410000|2020-11-27 15:03:30|38619.89|38619.89|38628.51|38628.51|38628.51|38628.51|38619.89|38619.89|0
1606489440000|2020-11-27 15:04:00|38621.23|38621.23|38613.96|38613.96|38621.23|38621.23|38613.96|38613.96|0
1606489460000|2020-11-27 15:04:20|38606.69|38606.69|38604.01|38604.01|38606.69|38606.69|38604.01|38604.01|0
1606489490000|2020-11-27 15:04:50|38596.73|38596.73|38596.73|38596.73|38596.73|38596.73|38596.73|38596.73|0
1606489500000|2020-11-27 15:05:00|38582.19|38582.19|38582.19|38582.19|38582.19|38582.19|38582.19|38582.19|0
1606489510000|2020-11-27 15:05:10|38589.46|38589.46|38574.91|38574.91|38589.46|38589.46|38574.91|38574.91|0
1606489520000|2020-11-27 15:05:20|38567.64|38567.64|38567.64|38567.64|38567.64|38567.64|38567.64|38567.64|0
1606489530000|2020-11-27 15:05:30|38560.37|38560.37|38560.37|38560.37|38560.37|38560.37|38560.37|38560.37|0
1606489550000|2020-11-27 15:05:50|38553.09|38553.09|38553.09|38553.09|38553.09|38553.09|38553.09|38553.09|0
1606489560000|2020-11-27 15:06:00|38549.08|38549.08|38534.53|38534.53|38549.08|38549.08|38534.53|38534.53|0
1606489570000|2020-11-27 15:06:10|38541.8|38541.8|38541.8|38541.8|38541.8|38541.8|38541.8|38541.8|0
1606489580000|2020-11-27 15:06:20|38534.53|38534.53|38541.8|38541.8|38541.8|38541.8|38534.53|38534.53|0
1606489600000|2020-11-27 15:06:40|38534.53|38534.53|38524.58|38524.58|38534.53|38534.53|38524.58|38524.58|0
1606489610000|2020-11-27 15:06:50|38517.3|38517.3|38517.3|38517.3|38517.3|38517.3|38517.3|38517.3|0
1606489620000|2020-11-27 15:07:00|38518.64|38518.64|38518.64|38518.64|38518.64|38518.64|38518.64|38518.64|0
1606489630000|2020-11-27 15:07:10|38525.92|38525.92|38518.64|38518.64|38525.92|38525.92|38518.64|38518.64|0
1606489660000|2020-11-27 15:07:40|38519.27|38519.27|38520.61|38520.61|38526.54|38526.54|38519.27|38519.27|0
1606489680000|2020-11-27 15:08:00|38513.33|38513.33|38524.62|38524.62|38531.9|38531.9|38513.33|38513.33|0
1606489690000|2020-11-27 15:08:10|38517.35|38517.35|38517.35|38517.35|38517.35|38517.35|38517.35|38517.35|0
1606489710000|2020-11-27 15:08:30|38510.08|38510.08|38508.74|38508.74|38510.08|38510.08|38508.74|38508.74|0
1606489720000|2020-11-27 15:08:40|38510.08|38510.08|38517.35|38517.35|38517.35|38517.35|38510.08|38510.08|0
1606489730000|2020-11-27 15:08:50|38524.62|38524.62|38531.9|38531.9|38531.9|38531.9|38524.62|38524.62|0
1606489740000|2020-11-27 15:09:00|38534.58|38534.58|38534.58|38534.58|38534.58|38534.58|38534.58|38534.58|0
1606489750000|2020-11-27 15:09:10|38541.85|38541.85|38563.67|38563.67|38563.67|38563.67|38541.85|38541.85|0
1606489760000|2020-11-27 15:09:20|38570.94|38570.94|38578.22|38578.22|38578.22|38578.22|38570.94|38570.94|0
1606489770000|2020-11-27 15:09:30|38570.94|38570.94|38570.94|38570.94|38570.94|38570.94|38563.67|38563.67|0
1606489780000|2020-11-27 15:09:40|38556.4|38556.4|38570.94|38570.94|38570.94|38570.94|38556.4|38556.4|0
1606489790000|2020-11-27 15:09:50|38563.67|38563.67|38556.4|38556.4|38563.67|38563.67|38556.4|38556.4|0
1606489800000|2020-11-27 15:10:00|38549.12|38549.12|38541.85|38541.85|38549.12|38549.12|38541.85|38541.85|0
1606489810000|2020-11-27 15:10:10|38534.58|38534.58|38534.58|38534.58|38534.58|38534.58|38534.58|38534.58|0
1606489820000|2020-11-27 15:10:20|38527.3|38527.3|38520.03|38520.03|38527.3|38527.3|38520.03|38520.03|0
1606489830000|2020-11-27 15:10:30|38522.7|38522.7|38524.04|38524.04|38524.04|38524.04|38522.7|38522.7|0
1606489840000|2020-11-27 15:10:40|38531.32|38531.32|38531.32|38531.32|38531.32|38531.32|38531.32|38531.32|0
1606489850000|2020-11-27 15:10:50|38538.59|38538.59|38538.59|38538.59|38538.59|38538.59|38538.59|38538.59|0
1606489860000|2020-11-27 15:11:00|38539.93|38539.93|38539.93|38539.93|38539.93|38539.93|38539.93|38539.93|0
1606489870000|2020-11-27 15:11:10|38547.2|38547.2|38547.2|38547.2|38547.2|38547.2|38547.2|38547.2|0
1606489880000|2020-11-27 15:11:20|38554.48|38554.48|38539.93|38539.93|38554.48|38554.48|38539.93|38539.93|0
1606489890000|2020-11-27 15:11:30|38538.59|38538.59|38538.59|38538.59|38538.59|38538.59|38538.59|38538.59|0
1606489900000|2020-11-27 15:11:40|38553.14|38553.14|38553.14|38553.14|38553.14|38553.14|38553.14|38553.14|0
1606489910000|2020-11-27 15:11:50|38560.41|38560.41|38560.41|38560.41|38560.41|38560.41|38560.41|38560.41|0
1606489940000|2020-11-27 15:12:20|38567.69|38567.69|38567.69|38567.69|38567.69|38567.69|38567.69|38567.69|0
1606489950000|2020-11-27 15:12:30|38563.67|38563.67|38556.4|38556.4|38563.67|38563.67|38556.4|38556.4|0
1606489960000|2020-11-27 15:12:40|38563.67|38563.67|38563.67|38563.67|38563.67|38563.67|38563.67|38563.67|0
1606489970000|2020-11-27 15:12:50|38570.94|38570.94|38580.9|38580.9|38580.9|38580.9|38570.94|38570.94|0
1606490000000|2020-11-27 15:13:20|38573.62|38573.62|38573.62|38573.62|38573.62|38573.62|38573.62|38573.62|0
1606490020000|2020-11-27 15:13:40|38580.9|38580.9|38588.17|38588.17|38588.17|38588.17|38580.9|38580.9|0
1606490040000|2020-11-27 15:14:00|38580.9|38580.9|38573.62|38573.62|38580.9|38580.9|38573.62|38573.62|0
1606490050000|2020-11-27 15:14:10|38566.35|38566.35|38573.62|38573.62|38573.62|38573.62|38566.35|38566.35|0
1606490070000|2020-11-27 15:14:30|38566.35|38566.35|38573.62|38573.62|38573.62|38573.62|38566.35|38566.35|0
1606490090000|2020-11-27 15:14:50|38572.28|38572.28|38572.28|38572.28|38572.28|38572.28|38572.28|38572.28|0
1606490100000|2020-11-27 15:15:00|38565.01|38565.01|38572.28|38572.28|38572.28|38572.28|38565.01|38565.01|0
1606490110000|2020-11-27 15:15:10|38565.01|38565.01|38565.01|38565.01|38565.01|38565.01|38565.01|38565.01|0
1606490120000|2020-11-27 15:15:20|38560.99|38560.99|38561.4|38561.4|38561.4|38561.4|38560.99|38560.99|0
1606490140000|2020-11-27 15:15:40|38568.67|38568.67|38575.95|38575.95|38575.95|38575.95|38568.67|38568.67|0
1606490150000|2020-11-27 15:15:50|38568.67|38568.67|38575.95|38575.95|38575.95|38575.95|38568.67|38568.67|0
1606490160000|2020-11-27 15:16:00|38568.67|38568.67|38575.95|38575.95|38575.95|38575.95|38568.67|38568.67|0
1606490170000|2020-11-27 15:16:10|38575.54|38575.54|38575.54|38575.54|38575.54|38575.54|38575.54|38575.54|0
1606490180000|2020-11-27 15:16:20|38576.88|38576.88|38576.88|38576.88|38576.88|38576.88|38576.88|38576.88|0
1606490190000|2020-11-27 15:16:30|38584.15|38584.15|38584.15|38584.15|38584.15|38584.15|38584.15|38584.15|0
1606490220000|2020-11-27 15:17:00|38585.49|38585.49|38584.15|38584.15|38585.49|38585.49|38584.15|38584.15|0
1606490230000|2020-11-27 15:17:10|38582.81|38582.81|38581.48|38581.48|38588.75|38588.75|38581.48|38581.48|0
1606490240000|2020-11-27 15:17:20|38588.75|38588.75|38588.75|38588.75|38588.75|38588.75|38588.75|38588.75|0
1606490250000|2020-11-27 15:17:30|38581.48|38581.48|38581.48|38581.48|38581.48|38581.48|38581.48|38581.48|0
1606490260000|2020-11-27 15:17:40|38588.75|38588.75|38588.75|38588.75|38588.75|38588.75|38588.75|38588.75|0
1606490270000|2020-11-27 15:17:50|38581.48|38581.48|38581.48|38581.48|38581.48|38581.48|38581.48|38581.48|0
1606490280000|2020-11-27 15:18:00|38574.2|38574.2|38574.2|38574.2|38574.2|38574.2|38574.2|38574.2|0
1606490300000|2020-11-27 15:18:20|38566.93|38566.93|38566.93|38566.93|38566.93|38566.93|38566.93|38566.93|0
1606490320000|2020-11-27 15:18:40|38559.65|38559.65|38541.09|38541.09|38559.65|38559.65|38541.09|38541.09|0
1606490350000|2020-11-27 15:19:10|38538.41|38538.41|38545.69|38545.69|38545.69|38545.69|38538.41|38538.41|0
1606490360000|2020-11-27 15:19:20|38538.41|38538.41|38538.41|38538.41|38538.41|38538.41|38538.41|38538.41|0
1606490370000|2020-11-27 15:19:30|38531.14|38531.14|38490.75|38490.75|38531.14|38531.14|38490.75|38490.75|0
1606490380000|2020-11-27 15:19:40|38476.21|38476.21|38467.59|38467.59|38477.55|38477.55|38467.59|38467.59|0
1606490390000|2020-11-27 15:19:50|38474.87|38474.87|38477.55|38477.55|38477.55|38477.55|38474.87|38474.87|0
1606490400000|2020-11-27 15:20:00|38476.21|38476.21|38476.21|38476.21|38476.21|38476.21|38476.21|38476.21|0
1606490410000|2020-11-27 15:20:10|38474.87|38474.87|38474.87|38474.87|38474.87|38474.87|38474.87|38474.87|0
1606490420000|2020-11-27 15:20:20|38460.32|38460.32|38460.32|38460.32|38460.32|38460.32|38460.32|38460.32|0
1606490430000|2020-11-27 15:20:30|38453.05|38453.05|38453.05|38453.05|38453.05|38453.05|38453.05|38453.05|0
1606490440000|2020-11-27 15:20:40|38457.06|38457.06|38458.4|38458.4|38458.4|38458.4|38457.06|38457.06|0
1606490450000|2020-11-27 15:20:50|38451.13|38451.13|38435.95|38435.95|38451.13|38451.13|38435.95|38435.95|0
1606490460000|2020-11-27 15:21:00|38428.68|38428.68|38421.4|38421.4|38428.68|38428.68|38421.4|38421.4|0
1606490470000|2020-11-27 15:21:10|38414.13|38414.13|38414.13|38414.13|38414.13|38414.13|38414.13|38414.13|0
1606490480000|2020-11-27 15:21:20|38421.4|38421.4|38421.4|38421.4|38421.4|38421.4|38421.4|38421.4|0
1606490500000|2020-11-27 15:21:40|38406.86|38406.86|38392.31|38392.31|38406.86|38406.86|38392.31|38392.31|0
1606490510000|2020-11-27 15:21:50|38399.58|38399.58|38399.58|38399.58|38399.58|38399.58|38399.58|38399.58|0
1606490520000|2020-11-27 15:22:00|38392.31|38392.31|38383.7|38383.7|38392.31|38392.31|38383.7|38383.7|0
1606490530000|2020-11-27 15:22:10|38376.42|38376.42|38376.42|38376.42|38376.42|38376.42|38376.42|38376.42|0
1606490540000|2020-11-27 15:22:20|38383.7|38383.7|38390.97|38390.97|38390.97|38390.97|38383.7|38383.7|0
1606490550000|2020-11-27 15:22:30|38383.7|38383.7|38383.7|38383.7|38383.7|38383.7|38383.7|38383.7|0
1606490560000|2020-11-27 15:22:40|38376.42|38376.42|38375.08|38375.08|38376.42|38376.42|38369.15|38369.15|0
1606490570000|2020-11-27 15:22:50|38367.81|38367.81|38360.54|38360.54|38367.81|38367.81|38360.54|38360.54|0
1606490580000|2020-11-27 15:23:00|38353.26|38353.26|38353.26|38353.26|38353.26|38353.26|38353.26|38353.26|0
1606490590000|2020-11-27 15:23:10|38345.99|38345.99|38338.71|38338.71|38345.99|38345.99|38338.71|38338.71|0
1606490600000|2020-11-27 15:23:20|38331.44|38331.44|38324.17|38324.17|38331.44|38331.44|38324.17|38324.17|0
1606490610000|2020-11-27 15:23:30|38316.89|38316.89|38315.55|38315.55|38316.89|38316.89|38315.55|38315.55|0
1606490620000|2020-11-27 15:23:40|38308.28|38308.28|38315.55|38315.55|38315.55|38315.55|38308.28|38308.28|0
1606490630000|2020-11-27 15:23:50|38316.89|38316.89|38314.21|38314.21|38316.89|38316.89|38314.21|38314.21|0
1606490650000|2020-11-27 15:24:10|38321.49|38321.49|38285.12|38285.12|38321.49|38321.49|38285.12|38285.12|0
1606490660000|2020-11-27 15:24:20|38270.57|38270.57|38263.3|38263.3|38270.57|38270.57|38263.3|38263.3|0
1606490670000|2020-11-27 15:24:30|38256.02|38256.02|38248.75|38248.75|38256.02|38256.02|38248.75|38248.75|0
1606490680000|2020-11-27 15:24:40|38256.02|38256.02|38256.02|38256.02|38256.02|38256.02|38256.02|38256.02|0
1606490690000|2020-11-27 15:24:50|38263.3|38263.3|38263.3|38263.3|38263.3|38263.3|38263.3|38263.3|0
1606490710000|2020-11-27 15:25:10|38270.57|38270.57|38241.48|38241.48|38270.57|38270.57|38241.48|38241.48|0
1606490720000|2020-11-27 15:25:20|38248.75|38248.75|38256.02|38256.02|38256.02|38256.02|38248.75|38248.75|0
1606490730000|2020-11-27 15:25:30|38263.3|38263.3|38248.75|38248.75|38263.3|38263.3|38241.48|38241.48|0
1606490750000|2020-11-27 15:25:50|38256.02|38256.02|38247.41|38247.41|38256.02|38256.02|38247.41|38247.41|0
1606490760000|2020-11-27 15:26:00|38244.73|38244.73|38252.01|38252.01|38252.01|38252.01|38244.73|38244.73|0
1606490770000|2020-11-27 15:26:10|38259.28|38259.28|38258.65|38258.65|38259.28|38259.28|38258.65|38258.65|0
1606490780000|2020-11-27 15:26:20|38251.38|38251.38|38244.11|38244.11|38251.38|38251.38|38244.11|38244.11|0
1606490790000|2020-11-27 15:26:30|38236.83|38236.83|38241.43|38241.43|38244.11|38244.11|38236.83|38236.83|0
1606490800000|2020-11-27 15:26:40|38248.7|38248.7|38248.7|38248.7|38248.7|38248.7|38248.7|38248.7|0
1606490810000|2020-11-27 15:26:50|38247.36|38247.36|38254.64|38254.64|38261.91|38261.91|38247.36|38247.36|0
1606490820000|2020-11-27 15:27:00|38247.36|38247.36|38257.32|38257.32|38257.32|38257.32|38247.36|38247.36|0
1606490830000|2020-11-27 15:27:10|38250.04|38250.04|38255.98|38255.98|38255.98|38255.98|38250.04|38250.04|0
1606490840000|2020-11-27 15:27:20|38254.64|38254.64|38246.03|38246.03|38254.64|38254.64|38246.03|38246.03|0
1606490850000|2020-11-27 15:27:30|38253.3|38253.3|38253.3|38253.3|38253.3|38253.3|38253.3|38253.3|0
1606490860000|2020-11-27 15:27:40|38260.57|38260.57|38265.17|38265.17|38265.17|38265.17|38250.62|38250.62|0
1606490870000|2020-11-27 15:27:50|38272.44|38272.44|38272.44|38272.44|38279.72|38279.72|38272.44|38272.44|0
1606490880000|2020-11-27 15:28:00|38265.17|38265.17|38279.72|38279.72|38279.72|38279.72|38265.17|38265.17|0
1606490890000|2020-11-27 15:28:10|38272.44|38272.44|38272.44|38272.44|38279.72|38279.72|38272.44|38272.44|0
1606490900000|2020-11-27 15:28:20|38265.17|38265.17|38272.44|38272.44|38272.44|38272.44|38265.17|38265.17|0
1606490910000|2020-11-27 15:28:30|38265.17|38265.17|38263.83|38263.83|38265.17|38265.17|38257.9|38257.9|0
1606490920000|2020-11-27 15:28:40|38256.56|38256.56|38242.01|38242.01|38256.56|38256.56|38234.74|38234.74|0
1606490930000|2020-11-27 15:28:50|38249.28|38249.28|38242.01|38242.01|38249.28|38249.28|38242.01|38242.01|0
1606490940000|2020-11-27 15:29:00|38234.74|38234.74|38234.74|38234.74|38234.74|38234.74|38234.74|38234.74|0
1606490970000|2020-11-27 15:29:30|38242.01|38242.01|38236.07|38236.07|38243.35|38243.35|38236.07|38236.07|0
1606490980000|2020-11-27 15:29:40|38234.74|38234.74|38234.74|38234.74|38234.74|38234.74|38234.74|38234.74|0
1606490990000|2020-11-27 15:29:50|38227.46|38227.46|38234.74|38234.74|38234.74|38234.74|38227.46|38227.46|0
1606491000000|2020-11-27 15:30:00|38233.4|38233.4|38239.33|38239.33|38240.67|38240.67|38233.4|38233.4|0
1606491010000|2020-11-27 15:30:10|38246.61|38246.61|38246.61|38246.61|38246.61|38246.61|38246.61|38246.61|0
1606491020000|2020-11-27 15:30:20|38253.88|38253.88|38232.06|38232.06|38253.88|38253.88|38232.06|38232.06|0
1606491030000|2020-11-27 15:30:30|38239.33|38239.33|38261.15|38261.15|38261.15|38261.15|38239.33|38239.33|0
1606491040000|2020-11-27 15:30:40|38253.88|38253.88|38251.12|38251.12|38269.06|38269.06|38250.49|38250.49|0
1606491050000|2020-11-27 15:30:50|38243.85|38243.85|38236.57|38236.57|38243.85|38243.85|38236.57|38236.57|0
1606491060000|2020-11-27 15:31:00|38229.3|38229.3|38236.57|38236.57|38236.57|38236.57|38229.3|38229.3|0
1606491070000|2020-11-27 15:31:10|38247.48|38247.48|38236.57|38236.57|38251.12|38251.12|38236.57|38236.57|0
1606491080000|2020-11-27 15:31:20|38243.85|38243.85|38242.51|38242.51|38243.85|38243.85|38242.51|38242.51|0
1606491090000|2020-11-27 15:31:30|38235.23|38235.23|38235.23|38235.23|38235.23|38235.23|38235.23|38235.23|0
1606491100000|2020-11-27 15:31:40|38233.9|38233.9|38226.62|38226.62|38233.9|38233.9|38226.62|38226.62|0
1606491110000|2020-11-27 15:31:50|38225.28|38225.28|38232.56|38232.56|38232.56|38232.56|38225.28|38225.28|0
1606491120000|2020-11-27 15:32:00|38225.28|38225.28|38225.28|38225.28|38225.28|38225.28|38218.01|38218.01|0
1606491140000|2020-11-27 15:32:20|38232.56|38232.56|38239.83|38239.83|38239.83|38239.83|38225.28|38225.28|0
1606491160000|2020-11-27 15:32:40|38238.49|38238.49|38238.49|38238.49|38238.49|38238.49|38231.22|38231.22|0
1606491170000|2020-11-27 15:32:50|38231.22|38231.22|38239.83|38239.83|38239.83|38239.83|38231.22|38231.22|0
1606491180000|2020-11-27 15:33:00|38232.56|38232.56|38232.56|38232.56|38239.83|38239.83|38232.56|38232.56|0
1606491190000|2020-11-27 15:33:10|38239.83|38239.83|38255.72|38255.72|38255.72|38255.72|38239.83|38239.83|0
1606491200000|2020-11-27 15:33:20|38254.38|38254.38|38260.31|38260.31|38260.31|38260.31|38238.49|38238.49|0
1606491210000|2020-11-27 15:33:30|38253.04|38253.04|38244.43|38244.43|38253.04|38253.04|38244.43|38244.43|0
1606491220000|2020-11-27 15:33:40|38251.7|38251.7|38251.7|38251.7|38251.7|38251.7|38251.7|38251.7|0
1606491230000|2020-11-27 15:33:50|38250.36|38250.36|38250.36|38250.36|38250.36|38250.36|38250.36|38250.36|0
1606491240000|2020-11-27 15:34:00|38243.09|38243.09|38243.09|38243.09|38243.09|38243.09|38243.09|38243.09|0
1606491250000|2020-11-27 15:34:10|38235.81|38235.81|38243.09|38243.09|38243.09|38243.09|38235.81|38235.81|0
1606491260000|2020-11-27 15:34:20|38235.81|38235.81|38225.86|38225.86|38235.81|38235.81|38225.86|38225.86|0
1606491270000|2020-11-27 15:34:30|38224.53|38224.53|38224.53|38224.53|38224.53|38224.53|38224.53|38224.53|0
1606491290000|2020-11-27 15:34:50|38223.19|38223.19|38208.64|38208.64|38223.19|38223.19|38208.64|38208.64|0
1606491300000|2020-11-27 15:35:00|38201.36|38201.36|38191.41|38191.41|38201.36|38201.36|38191.41|38191.41|0
1606491310000|2020-11-27 15:35:10|38192.75|38192.75|38185.48|38185.48|38192.75|38192.75|38185.48|38185.48|0
1606491320000|2020-11-27 15:35:20|38186.82|38186.82|38172.27|38172.27|38186.82|38186.82|38172.27|38172.27|0
1606491330000|2020-11-27 15:35:30|38165|38165|38180.88|38180.88|38180.88|38180.88|38157.72|38157.72|0
1606491340000|2020-11-27 15:35:40|38173.61|38173.61|38176.29|38176.29|38180.88|38180.88|38166.33|38166.33|0
1606491350000|2020-11-27 15:35:50|38176.69|38176.69|38186.06|38186.06|38186.06|38186.06|38176.69|38176.69|0
1606491360000|2020-11-27 15:36:00|38178.79|38178.79|38193.33|38193.33|38193.33|38193.33|38178.79|38178.79|0
1606491370000|2020-11-27 15:36:10|38200.61|38200.61|38209.22|38209.22|38209.22|38209.22|38200.61|38200.61|0
1606491380000|2020-11-27 15:36:20|38207.88|38207.88|38200.61|38200.61|38215.16|38215.16|38200.61|38200.61|0
1606491390000|2020-11-27 15:36:30|38207.88|38207.88|38207.88|38207.88|38207.88|38207.88|38200.61|38200.61|0
1606491400000|2020-11-27 15:36:40|38200.61|38200.61|38177.45|38177.45|38200.61|38200.61|38177.45|38177.45|0
1606491410000|2020-11-27 15:36:50|38192|38192|38192|38192|38192|38192|38192|38192|0
1606491440000|2020-11-27 15:37:20|38184.72|38184.72|38186.64|38186.64|38187.98|38187.98|38180.71|38180.71|0
1606491450000|2020-11-27 15:37:30|38193.91|38193.91|38208.46|38208.46|38208.46|38208.46|38193.91|38193.91|0
1606491480000|2020-11-27 15:38:00|38207.12|38207.12|38205.79|38205.79|38213.06|38213.06|38205.79|38205.79|0
1606491490000|2020-11-27 15:38:10|38198.51|38198.51|38198.51|38198.51|38205.79|38205.79|38198.51|38198.51|0
1606491500000|2020-11-27 15:38:20|38199.32|38199.32|38190.71|38190.71|38199.32|38199.32|38190.71|38190.71|0
1606491510000|2020-11-27 15:38:30|38189.49|38189.49|38190.71|38190.71|38190.71|38190.71|38189.49|38189.49|0
1606491520000|2020-11-27 15:38:40|38176.16|38176.16|38183.43|38183.43|38183.43|38183.43|38176.16|38176.16|0
1606491540000|2020-11-27 15:39:00|38176.16|38176.16|38176.16|38176.16|38176.16|38176.16|38176.16|38176.16|0
1606491560000|2020-11-27 15:39:20|38168.89|38168.89|38176.16|38176.16|38176.16|38176.16|38168.89|38168.89|0
1606491570000|2020-11-27 15:39:30|38183.43|38183.43|38180.76|38180.76|38183.43|38183.43|38180.76|38180.76|0
1606491580000|2020-11-27 15:39:40|38173.48|38173.48|38173.48|38173.48|38180.76|38180.76|38173.48|38173.48|0
1606491590000|2020-11-27 15:39:50|38166.21|38166.21|38166.21|38166.21|38166.21|38166.21|38166.21|38166.21|0
1606491620000|2020-11-27 15:40:20|38158.93|38158.93|38135.77|38135.77|38158.93|38158.93|38135.77|38135.77|0
1606491630000|2020-11-27 15:40:30|38128.5|38128.5|38125.82|38125.82|38128.5|38128.5|38125.82|38125.82|0
1606491650000|2020-11-27 15:40:50|38133.1|38133.1|38118.55|38118.55|38133.1|38133.1|38118.55|38118.55|0
1606491660000|2020-11-27 15:41:00|38133.1|38133.1|38134.44|38134.44|38134.44|38134.44|38133.1|38133.1|0
1606491670000|2020-11-27 15:41:10|38135.77|38135.77|38143.05|38143.05|38143.05|38143.05|38135.77|38135.77|0
1606491680000|2020-11-27 15:41:20|38150.32|38150.32|38148.98|38148.98|38150.32|38150.32|38148.98|38148.98|0
1606491690000|2020-11-27 15:41:30|38141.71|38141.71|38141.71|38141.71|38141.71|38141.71|38141.71|38141.71|0
1606491700000|2020-11-27 15:41:40|38127.16|38127.16|38127.16|38127.16|38127.16|38127.16|38127.16|38127.16|0
1606491710000|2020-11-27 15:41:50|38141.71|38141.71|38141.71|38141.71|38141.71|38141.71|38141.71|38141.71|0
1606491720000|2020-11-27 15:42:00|38134.44|38134.44|38134.44|38134.44|38134.44|38134.44|38134.44|38134.44|0
1606491730000|2020-11-27 15:42:10|38148.98|38148.98|38119.89|38119.89|38148.98|38148.98|38112.61|38112.61|0
1606491740000|2020-11-27 15:42:20|38127.16|38127.16|38127.16|38127.16|38127.16|38127.16|38127.16|38127.16|0
1606491750000|2020-11-27 15:42:30|38125.82|38125.82|38118.55|38118.55|38133.1|38133.1|38118.55|38118.55|0
1606491760000|2020-11-27 15:42:40|38117.21|38117.21|38117.21|38117.21|38117.21|38117.21|38117.21|38117.21|0
1606491770000|2020-11-27 15:42:50|38115.87|38115.87|38137.69|38137.69|38137.69|38137.69|38115.87|38115.87|0
1606491780000|2020-11-27 15:43:00|38144.97|38144.97|38144.97|38144.97|38144.97|38144.97|38144.97|38144.97|0
1606491790000|2020-11-27 15:43:10|38152.24|38152.24|38152.24|38152.24|38159.52|38159.52|38152.24|38152.24|0
1606491800000|2020-11-27 15:43:20|38149.56|38149.56|38149.56|38149.56|38149.56|38149.56|38149.56|38149.56|0
1606491810000|2020-11-27 15:43:30|38156.84|38156.84|38149.56|38149.56|38156.84|38156.84|38149.56|38149.56|0
1606491820000|2020-11-27 15:43:40|38156.84|38156.84|38149.56|38149.56|38156.84|38156.84|38149.56|38149.56|0
1606491830000|2020-11-27 15:43:50|38142.29|38142.29|38150.9|38150.9|38150.9|38150.9|38142.29|38142.29|0
1606491840000|2020-11-27 15:44:00|38149.56|38149.56|38147.6|38147.6|38149.56|38149.56|38141.66|38141.66|0
1606491860000|2020-11-27 15:44:20|38140.32|38140.32|38140.32|38140.32|38140.32|38140.32|38140.32|38140.32|0
1606491870000|2020-11-27 15:44:30|38133.05|38133.05|38125.78|38125.78|38133.05|38133.05|38125.78|38125.78|0
1606491880000|2020-11-27 15:44:40|38124.44|38124.44|38123.1|38123.1|38124.44|38124.44|38123.1|38123.1|0
1606491890000|2020-11-27 15:44:50|38124.44|38124.44|38128.45|38128.45|38128.45|38128.45|38124.44|38124.44|0
1606491900000|2020-11-27 15:45:00|38129.79|38129.79|38128.45|38128.45|38129.79|38129.79|38128.45|38128.45|0
1606491910000|2020-11-27 15:45:10|38135.73|38135.73|38128.45|38128.45|38135.73|38135.73|38128.45|38128.45|0
1606491920000|2020-11-27 15:45:20|38129.79|38129.79|38122.52|38122.52|38129.79|38129.79|38122.52|38122.52|0
1606491930000|2020-11-27 15:45:30|38125.2|38125.2|38125.2|38125.2|38125.2|38125.2|38125.2|38125.2|0
1606491940000|2020-11-27 15:45:40|38117.92|38117.92|38136.48|38136.48|38136.48|38136.48|38117.92|38117.92|0
1606491950000|2020-11-27 15:45:50|38135.15|38135.15|38140.5|38140.5|38140.5|38140.5|38135.15|38135.15|0
1606491960000|2020-11-27 15:46:00|38139.16|38139.16|38146.44|38146.44|38146.44|38146.44|38139.16|38139.16|0
1606491970000|2020-11-27 15:46:10|38153.71|38153.71|38153.71|38153.71|38153.71|38153.71|38153.71|38153.71|0
1606491980000|2020-11-27 15:46:20|38152.37|38152.37|38160.98|38160.98|38160.98|38160.98|38152.37|38152.37|0
1606491990000|2020-11-27 15:46:30|38153.71|38153.71|38168.26|38168.26|38168.26|38168.26|38153.71|38153.71|0
1606492000000|2020-11-27 15:46:40|38175.53|38175.53|38169.6|38169.6|38175.53|38175.53|38168.26|38168.26|0
1606492010000|2020-11-27 15:46:50|38176.87|38176.87|38176.87|38176.87|38176.87|38176.87|38176.87|38176.87|0
1606492020000|2020-11-27 15:47:00|38184.14|38184.14|38176.87|38176.87|38184.14|38184.14|38176.87|38176.87|0
1606492030000|2020-11-27 15:47:10|38169.6|38169.6|38170.93|38170.93|38170.93|38170.93|38169.6|38169.6|0
1606492040000|2020-11-27 15:47:20|38178.21|38178.21|38178.21|38178.21|38178.21|38178.21|38178.21|38178.21|0
1606492050000|2020-11-27 15:47:30|38185.48|38185.48|38185.48|38185.48|38185.48|38185.48|38185.48|38185.48|0
1606492060000|2020-11-27 15:47:40|38184.14|38184.14|38184.14|38184.14|38184.14|38184.14|38184.14|38184.14|0
1606492070000|2020-11-27 15:47:50|38185.48|38185.48|38185.48|38185.48|38185.48|38185.48|38185.48|38185.48|0
1606492080000|2020-11-27 15:48:00|38189.12|38189.12|38189.12|38189.12|38189.12|38189.12|38189.12|38189.12|0
1606492090000|2020-11-27 15:48:10|38192.76|38192.76|38191.42|38191.42|38200.03|38200.03|38191.42|38191.42|0
1606492100000|2020-11-27 15:48:20|38198.69|38198.69|38205.97|38205.97|38205.97|38205.97|38198.69|38198.69|0
1606492110000|2020-11-27 15:48:30|38211.9|38211.9|38214.58|38214.58|38214.58|38214.58|38211.9|38211.9|0
1606492130000|2020-11-27 15:48:50|38207.3|38207.3|38207.3|38207.3|38207.3|38207.3|38207.3|38207.3|0
1606492150000|2020-11-27 15:49:10|38200.03|38200.03|38202.71|38202.71|38202.71|38202.71|38200.03|38200.03|0
1606492160000|2020-11-27 15:49:20|38205.38|38205.38|38190.84|38190.84|38205.38|38205.38|38190.84|38190.84|0
1606492170000|2020-11-27 15:49:30|38193.51|38193.51|38192.18|38192.18|38199.45|38199.45|38192.18|38192.18|0
1606492190000|2020-11-27 15:49:50|38199.45|38199.45|38199.45|38199.45|38199.45|38199.45|38199.45|38199.45|0
1606492200000|2020-11-27 15:50:00|38196.77|38196.77|38189.5|38189.5|38196.77|38196.77|38189.5|38189.5|0
1606492210000|2020-11-27 15:50:10|38174.95|38174.95|38174.95|38174.95|38174.95|38174.95|38174.95|38174.95|0
1606492220000|2020-11-27 15:50:20|38173.61|38173.61|38166.34|38166.34|38180.89|38180.89|38166.34|38166.34|0
1606492230000|2020-11-27 15:50:30|38173.61|38173.61|38173.61|38173.61|38173.61|38173.61|38173.61|38173.61|0
1606492240000|2020-11-27 15:50:40|38166.34|38166.34|38165.71|38165.71|38173.61|38173.61|38165.71|38165.71|0
1606492260000|2020-11-27 15:51:00|38158.44|38158.44|38151.16|38151.16|38158.44|38158.44|38151.16|38151.16|0
1606492270000|2020-11-27 15:51:10|38158.44|38158.44|38158.44|38158.44|38158.44|38158.44|38158.44|38158.44|0
1606492290000|2020-11-27 15:51:30|38153.08|38153.08|38145.81|38145.81|38153.08|38153.08|38145.81|38145.81|0
1606492300000|2020-11-27 15:51:40|38153.08|38153.08|38160.36|38160.36|38160.36|38160.36|38153.08|38153.08|0
1606492330000|2020-11-27 15:52:10|38153.08|38153.08|38153.08|38153.08|38153.08|38153.08|38153.08|38153.08|0
1606492340000|2020-11-27 15:52:20|38160.36|38160.36|38153.08|38153.08|38160.36|38160.36|38153.08|38153.08|0
1606492350000|2020-11-27 15:52:30|38154.42|38154.42|38155.76|38155.76|38155.76|38155.76|38154.42|38154.42|0
1606492360000|2020-11-27 15:52:40|38148.49|38148.49|38148.49|38148.49|38148.49|38148.49|38148.49|38148.49|0
1606492370000|2020-11-27 15:52:50|38155.76|38155.76|38157.1|38157.1|38157.1|38157.1|38155.76|38155.76|0
1606492380000|2020-11-27 15:53:00|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|0
1606492400000|2020-11-27 15:53:20|38165.71|38165.71|38165.71|38165.71|38165.71|38165.71|38165.71|38165.71|0
1606492410000|2020-11-27 15:53:30|38172.98|38172.98|38159.77|38159.77|38174.32|38174.32|38152.5|38152.5|0
1606492420000|2020-11-27 15:53:40|38152.5|38152.5|38159.77|38159.77|38159.77|38159.77|38152.5|38152.5|0
1606492430000|2020-11-27 15:53:50|38158.44|38158.44|38151.16|38151.16|38158.44|38158.44|38151.16|38151.16|0
1606492440000|2020-11-27 15:54:00|38165.71|38165.71|38158.44|38158.44|38172.98|38172.98|38158.44|38158.44|0
1606492450000|2020-11-27 15:54:10|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|0
1606492460000|2020-11-27 15:54:20|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|0
1606492470000|2020-11-27 15:54:30|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|0
1606492480000|2020-11-27 15:54:40|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|38164.37|0
1606492490000|2020-11-27 15:54:50|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|38157.1|0
1606492510000|2020-11-27 15:55:10|38157.73|38157.73|38157.73|38157.73|38157.73|38157.73|38157.73|38157.73|0
1606492520000|2020-11-27 15:55:20|38150.45|38150.45|38150.45|38150.45|38150.45|38150.45|38150.45|38150.45|0
1606492530000|2020-11-27 15:55:30|38149.11|38149.11|38163.66|38163.66|38163.66|38163.66|38149.11|38149.11|0
1606492550000|2020-11-27 15:55:50|38170.93|38170.93|38172.27|38172.27|38172.27|38172.27|38170.93|38170.93|0
1606492580000|2020-11-27 15:56:20|38179.55|38179.55|38179.55|38179.55|38179.55|38179.55|38179.55|38179.55|0
1606492590000|2020-11-27 15:56:30|38180.89|38180.89|38182.22|38182.22|38182.22|38182.22|38180.89|38180.89|0
1606492610000|2020-11-27 15:56:50|38180.61|38180.61|38179.27|38179.27|38180.61|38180.61|38179.27|38179.27|0
1606492630000|2020-11-27 15:57:10|38186.54|38186.54|38182.53|38182.53|38186.54|38186.54|38182.53|38182.53|0
1606492640000|2020-11-27 15:57:20|38183.15|38183.15|38183.15|38183.15|38183.15|38183.15|38183.15|38183.15|0
1606492650000|2020-11-27 15:57:30|38185.83|38185.83|38179.9|38179.9|38187.17|38187.17|38179.9|38179.9|0
1606492660000|2020-11-27 15:57:40|38172.62|38172.62|38173.96|38173.96|38173.96|38173.96|38172.62|38172.62|0
1606492670000|2020-11-27 15:57:50|38166.69|38166.69|38170.3|38170.3|38170.3|38170.3|38166.28|38166.28|0
1606492680000|2020-11-27 15:58:00|38163.03|38163.03|38180.25|38180.25|38180.25|38180.25|38157.09|38157.09|0
1606492700000|2020-11-27 15:58:20|38178.91|38178.91|38186.19|38186.19|38186.19|38186.19|38178.91|38178.91|0
1606492710000|2020-11-27 15:58:30|38187.52|38187.52|38187.52|38187.52|38187.52|38187.52|38187.52|38187.52|0
1606492720000|2020-11-27 15:58:40|38188.33|38188.33|38188.33|38188.33|38188.33|38188.33|38188.33|38188.33|0
1606492730000|2020-11-27 15:58:50|38195.61|38195.61|38202.88|38202.88|38202.88|38202.88|38195.61|38195.61|0
1606492740000|2020-11-27 15:59:00|38201.54|38201.54|38201.54|38201.54|38201.54|38201.54|38201.54|38201.54|0
1606492750000|2020-11-27 15:59:10|38200.2|38200.2|38204.8|38204.8|38207.48|38207.48|38200.2|38200.2|0
1606492760000|2020-11-27 15:59:20|38197.53|38197.53|38196.72|38196.72|38197.53|38197.53|38196.72|38196.72|0
1606492770000|2020-11-27 15:59:30|38203.99|38203.99|38203.99|38203.99|38203.99|38203.99|38203.99|38203.99|0
1606492780000|2020-11-27 15:59:40|38203.59|38203.59|38199.29|38199.29|38203.59|38203.59|38199.29|38199.29|0
1606492790000|2020-11-27 15:59:50|38206.57|38206.57|38206.57|38206.57|38206.57|38206.57|38206.57|38206.57|0
1606492800000|2020-11-27 16:00:00|38205.23|38205.23|38205.23|38205.23|38205.23|38205.23|38205.23|38205.23|0
1606492820000|2020-11-27 16:00:20|38212.5|38212.5|38234.32|38234.32|38234.32|38234.32|38212.5|38212.5|0
1606492830000|2020-11-27 16:00:30|38227.05|38227.05|38227.05|38227.05|38227.05|38227.05|38227.05|38227.05|0
1606492850000|2020-11-27 16:00:50|38234.32|38234.32|38226.42|38226.42|38234.32|38234.32|38226.42|38226.42|0
1606492880000|2020-11-27 16:01:20|38233.69|38233.69|38226.02|38226.02|38233.69|38233.69|38226.02|38226.02|0
1606492890000|2020-11-27 16:01:30|38218.74|38218.74|38218.74|38218.74|38218.74|38218.74|38218.74|38218.74|0
1606492900000|2020-11-27 16:01:40|38226.02|38226.02|38228.69|38228.69|38228.69|38228.69|38226.02|38226.02|0
1606492910000|2020-11-27 16:01:50|38235.97|38235.97|38228.69|38228.69|38235.97|38235.97|38228.69|38228.69|0
1606492920000|2020-11-27 16:02:00|38235.97|38235.97|38238.65|38238.65|38238.65|38238.65|38235.97|38235.97|0
1606492950000|2020-11-27 16:02:30|38237.31|38237.31|38237.31|38237.31|38237.31|38237.31|38237.31|38237.31|0
1606492960000|2020-11-27 16:02:40|38230.03|38230.03|38225.44|38225.44|38230.03|38230.03|38222.76|38222.76|0
1606492970000|2020-11-27 16:02:50|38226.77|38226.77|38220.84|38220.84|38228.11|38228.11|38220.84|38220.84|0
1606492980000|2020-11-27 16:03:00|38218.16|38218.16|38218.16|38218.16|38218.16|38218.16|38218.16|38218.16|0
1606492990000|2020-11-27 16:03:10|38210.89|38210.89|38203.61|38203.61|38210.89|38210.89|38203.61|38203.61|0
1606493000000|2020-11-27 16:03:20|38202.28|38202.28|38202.28|38202.28|38202.28|38202.28|38202.28|38202.28|0
1606493010000|2020-11-27 16:03:30|38199.6|38199.6|38199.6|38199.6|38199.6|38199.6|38199.6|38199.6|0
1606493020000|2020-11-27 16:03:40|38192.32|38192.32|38200.94|38200.94|38200.94|38200.94|38192.32|38192.32|0
1606493040000|2020-11-27 16:04:00|38208.21|38208.21|38200.94|38200.94|38208.21|38208.21|38200.94|38200.94|0
1606493070000|2020-11-27 16:04:30|38193.66|38193.66|38193.66|38193.66|38193.66|38193.66|38193.66|38193.66|0
1606493080000|2020-11-27 16:04:40|38200.94|38200.94|38200.94|38200.94|38200.94|38200.94|38200.94|38200.94|0
1606493090000|2020-11-27 16:04:50|38193.66|38193.66|38186.39|38186.39|38193.66|38193.66|38179.12|38179.12|0
1606493110000|2020-11-27 16:05:10|38200.94|38200.94|38193.66|38193.66|38200.94|38200.94|38193.66|38193.66|0
1606493120000|2020-11-27 16:05:20|38186.39|38186.39|38186.39|38186.39|38186.39|38186.39|38186.39|38186.39|0
1606493130000|2020-11-27 16:05:30|38185.98|38185.98|38193.26|38193.26|38194.6|38194.6|38185.98|38185.98|0
1606493140000|2020-11-27 16:05:40|38200.53|38200.53|38206.47|38206.47|38207.81|38207.81|38193.26|38193.26|0
1606493150000|2020-11-27 16:05:50|38213.74|38213.74|38221.02|38221.02|38221.02|38221.02|38206.47|38206.47|0
1606493180000|2020-11-27 16:06:20|38228.29|38228.29|38228.29|38228.29|38228.29|38228.29|38228.29|38228.29|0
1606493190000|2020-11-27 16:06:30|38221.02|38221.02|38221.02|38221.02|38228.29|38228.29|38221.02|38221.02|0
1606493200000|2020-11-27 16:06:40|38219.68|38219.68|38219.68|38219.68|38219.68|38219.68|38219.68|38219.68|0
1606493220000|2020-11-27 16:07:00|38226.95|38226.95|38202.45|38202.45|38234.22|38234.22|38202.45|38202.45|0
1606493230000|2020-11-27 16:07:10|38209.73|38209.73|38203.79|38203.79|38209.73|38209.73|38202.45|38202.45|0
1606493240000|2020-11-27 16:07:20|38211.06|38211.06|38211.19|38211.19|38211.19|38211.19|38209.85|38209.85|0
1606493250000|2020-11-27 16:07:30|38225.74|38225.74|38215.21|38215.21|38225.74|38225.74|38207.93|38207.93|0
1606493260000|2020-11-27 16:07:40|38216.54|38216.54|38207.93|38207.93|38216.54|38216.54|38207.93|38207.93|0
1606493280000|2020-11-27 16:08:00|38209.27|38209.27|38209.27|38209.27|38209.27|38209.27|38209.27|38209.27|0
1606493290000|2020-11-27 16:08:10|38216.54|38216.54|38219.22|38219.22|38223.82|38223.82|38216.54|38216.54|0
1606493300000|2020-11-27 16:08:20|38211.95|38211.95|38198.74|38198.74|38211.95|38211.95|38191.47|38191.47|0
1606493310000|2020-11-27 16:08:30|38206.01|38206.01|38202.38|38202.38|38206.01|38206.01|38202.38|38202.38|0
1606493320000|2020-11-27 16:08:40|38206.01|38206.01|38197.4|38197.4|38206.01|38206.01|38197.4|38197.4|0
1606493340000|2020-11-27 16:09:00|38204.67|38204.67|38196.06|38196.06|38211.95|38211.95|38196.06|38196.06|0
1606493350000|2020-11-27 16:09:10|38197.4|38197.4|38211.95|38211.95|38211.95|38211.95|38197.4|38197.4|0
1606493360000|2020-11-27 16:09:20|38210.61|38210.61|38217.88|38217.88|38217.88|38217.88|38210.61|38210.61|0
1606493370000|2020-11-27 16:09:30|38219.22|38219.22|38219.22|38219.22|38226.5|38226.5|38211.95|38211.95|0
1606493380000|2020-11-27 16:09:40|38226.5|38226.5|38220.56|38220.56|38233.77|38233.77|38219.22|38219.22|0
1606493390000|2020-11-27 16:09:50|38235.11|38235.11|38235.11|38235.11|38235.11|38235.11|38227.83|38227.83|0
1606493400000|2020-11-27 16:10:00|38235.51|38235.51|38234.58|38234.58|38236.32|38236.32|38234.58|38234.58|0
1606493410000|2020-11-27 16:10:10|38241.85|38241.85|38235.21|38235.21|38242.48|38242.48|38235.21|38235.21|0
1606493420000|2020-11-27 16:10:20|38242.48|38242.48|38227.93|38227.93|38242.48|38242.48|38220.66|38220.66|0
1606493430000|2020-11-27 16:10:30|38235.21|38235.21|38235.21|38235.21|38235.21|38235.21|38227.93|38227.93|0
1606493440000|2020-11-27 16:10:40|38227.93|38227.93|38227.93|38227.93|38227.93|38227.93|38227.93|38227.93|0
1606493450000|2020-11-27 16:10:50|38220.66|38220.66|38220.66|38220.66|38227.93|38227.93|38220.66|38220.66|0
1606493460000|2020-11-27 16:11:00|38227.93|38227.93|38227.93|38227.93|38227.93|38227.93|38227.93|38227.93|0
1606493470000|2020-11-27 16:11:10|38235.21|38235.21|38220.66|38220.66|38235.21|38235.21|38220.66|38220.66|0
1606493480000|2020-11-27 16:11:20|38213.38|38213.38|38214.72|38214.72|38214.72|38214.72|38213.38|38213.38|0
1606493490000|2020-11-27 16:11:30|38207.45|38207.45|38207.45|38207.45|38207.45|38207.45|38207.45|38207.45|0
1606493500000|2020-11-27 16:11:40|38214.72|38214.72|38214.72|38214.72|38216.06|38216.06|38207.45|38207.45|0
1606493510000|2020-11-27 16:11:50|38207.45|38207.45|38200.18|38200.18|38207.45|38207.45|38192.9|38192.9|0
1606493530000|2020-11-27 16:12:10|38192.9|38192.9|38178.35|38178.35|38192.9|38192.9|38178.35|38178.35|0
1606493540000|2020-11-27 16:12:20|38175.68|38175.68|38175.68|38175.68|38175.68|38175.68|38175.68|38175.68|0
1606493550000|2020-11-27 16:12:30|38182.95|38182.95|38175.27|38175.27|38182.95|38182.95|38175.27|38175.27|0
1606493560000|2020-11-27 16:12:40|38168|38168|38174.64|38174.64|38175.27|38175.27|38168|38168|0
1606493570000|2020-11-27 16:12:50|38167.37|38167.37|38160.1|38160.1|38167.37|38167.37|38160.1|38160.1|0
1606493580000|2020-11-27 16:13:00|38158.76|38158.76|38151.48|38151.48|38158.76|38158.76|38151.48|38151.48|0
1606493590000|2020-11-27 16:13:10|38158.76|38158.76|38151.48|38151.48|38158.76|38158.76|38151.48|38151.48|0
1606493610000|2020-11-27 16:13:30|38152.82|38152.82|38149.87|38149.87|38152.82|38152.82|38149.87|38149.87|0
1606493620000|2020-11-27 16:13:40|38142.59|38142.59|38135.32|38135.32|38142.59|38142.59|38135.32|38135.32|0
1606493630000|2020-11-27 16:13:50|38142.59|38142.59|38136.66|38136.66|38142.59|38142.59|38135.32|38135.32|0
1606493640000|2020-11-27 16:14:00|38135.44|38135.44|38135.44|38135.44|38135.44|38135.44|38135.44|38135.44|0
1606493650000|2020-11-27 16:14:10|38128.17|38128.17|38128.17|38128.17|38128.17|38128.17|38128.17|38128.17|0
1606493660000|2020-11-27 16:14:20|38135.44|38135.44|38135.44|38135.44|38135.44|38135.44|38135.44|38135.44|0
1606493670000|2020-11-27 16:14:30|38128.17|38128.17|38120.9|38120.9|38128.17|38128.17|38113.62|38113.62|0
1606493680000|2020-11-27 16:14:40|38113.62|38113.62|38113.62|38113.62|38113.62|38113.62|38113.62|38113.62|0
1606493690000|2020-11-27 16:14:50|38120.9|38120.9|38120.9|38120.9|38120.9|38120.9|38120.9|38120.9|0
1606493700000|2020-11-27 16:15:00|38113.62|38113.62|38105.01|38105.01|38113.62|38113.62|38105.01|38105.01|0
1606493710000|2020-11-27 16:15:10|38106.35|38106.35|38106.35|38106.35|38106.35|38106.35|38106.35|38106.35|0
1606493720000|2020-11-27 16:15:20|38113.62|38113.62|38113.62|38113.62|38113.62|38113.62|38113.62|38113.62|0
1606493730000|2020-11-27 16:15:30|38106.35|38106.35|38106.35|38106.35|38106.35|38106.35|38106.35|38106.35|0
1606493740000|2020-11-27 16:15:40|38105.01|38105.01|38105.01|38105.01|38112.28|38112.28|38105.01|38105.01|0
1606493750000|2020-11-27 16:15:50|38097.74|38097.74|38090.46|38090.46|38097.74|38097.74|38083.19|38083.19|0
1606493760000|2020-11-27 16:16:00|38097.74|38097.74|38082.78|38082.78|38097.74|38097.74|38082.78|38082.78|0
1606493770000|2020-11-27 16:16:10|38090.06|38090.06|38104.61|38104.61|38104.61|38104.61|38090.06|38090.06|0
1606493780000|2020-11-27 16:16:20|38097.33|38097.33|38097.33|38097.33|38097.33|38097.33|38082.78|38082.78|0
1606493790000|2020-11-27 16:16:30|38075.51|38075.51|38082.78|38082.78|38082.78|38082.78|38068.24|38068.24|0
1606493800000|2020-11-27 16:16:40|38090.06|38090.06|38090.06|38090.06|38090.06|38090.06|38090.06|38090.06|0
1606493810000|2020-11-27 16:16:50|38088.72|38088.72|38081.45|38081.45|38088.72|38088.72|38081.45|38081.45|0
1606493820000|2020-11-27 16:17:00|38066.9|38066.9|38075.51|38075.51|38075.51|38075.51|38066.9|38066.9|0
1606493830000|2020-11-27 16:17:10|38074.3|38074.3|38073.08|38073.08|38074.3|38074.3|38073.08|38073.08|0
1606493840000|2020-11-27 16:17:20|38080.36|38080.36|38087.63|38087.63|38087.63|38087.63|38080.36|38080.36|0
1606493850000|2020-11-27 16:17:30|38086.29|38086.29|38092.23|38092.23|38093.57|38093.57|38084.95|38084.95|0
1606493860000|2020-11-27 16:17:40|38099.5|38099.5|38114.05|38114.05|38114.05|38114.05|38099.5|38099.5|0
1606493880000|2020-11-27 16:18:00|38115.39|38115.39|38115.39|38115.39|38115.39|38115.39|38115.39|38115.39|0
1606493890000|2020-11-27 16:18:10|38108.12|38108.12|38093.57|38093.57|38108.12|38108.12|38086.29|38086.29|0
1606493900000|2020-11-27 16:18:20|38100.84|38100.84|38100.84|38100.84|38100.84|38100.84|38100.84|38100.84|0
1606493910000|2020-11-27 16:18:30|38108.12|38108.12|38109.45|38109.45|38109.45|38109.45|38100.84|38100.84|0
1606493920000|2020-11-27 16:18:40|38116.73|38116.73|38097.58|38097.58|38116.73|38116.73|38094.91|38094.91|0
1606493930000|2020-11-27 16:18:50|38104.86|38104.86|38104.86|38104.86|38104.86|38104.86|38097.58|38097.58|0
1606493940000|2020-11-27 16:19:00|38097.58|38097.58|38097.46|38097.46|38098.8|38098.8|38090.31|38090.31|0
1606493950000|2020-11-27 16:19:10|38104.73|38104.73|38119.28|38119.28|38119.28|38119.28|38104.73|38104.73|0
1606493960000|2020-11-27 16:19:20|38112.01|38112.01|38098.8|38098.8|38112.01|38112.01|38098.8|38098.8|0
1606493970000|2020-11-27 16:19:30|38091.52|38091.52|38047.88|38047.88|38091.52|38091.52|38047.88|38047.88|0
1606493980000|2020-11-27 16:19:40|38055.15|38055.15|38069.7|38069.7|38069.7|38069.7|38055.15|38055.15|0
1606493990000|2020-11-27 16:19:50|38076.97|38076.97|38091.52|38091.52|38091.52|38091.52|38076.97|38076.97|0
1606494000000|2020-11-27 16:20:00|38098.8|38098.8|38090.89|38090.89|38106.78|38106.78|38090.89|38090.89|0
1606494010000|2020-11-27 16:20:10|38098.17|38098.17|38086.3|38086.3|38100.85|38100.85|38086.3|38086.3|0
1606494020000|2020-11-27 16:20:20|38079.02|38079.02|38077.69|38077.69|38086.3|38086.3|38077.69|38077.69|0
1606494030000|2020-11-27 16:20:30|38084.96|38084.96|38084.96|38084.96|38099.51|38099.51|38084.96|38084.96|0
1606494040000|2020-11-27 16:20:40|38092.23|38092.23|38114.05|38114.05|38114.05|38114.05|38092.23|38092.23|0
1606494050000|2020-11-27 16:20:50|38106.78|38106.78|38106.78|38106.78|38106.78|38106.78|38106.78|38106.78|0
1606494060000|2020-11-27 16:21:00|38107.19|38107.19|38107.19|38107.19|38107.19|38107.19|38107.19|38107.19|0
1606494070000|2020-11-27 16:21:10|38114.46|38114.46|38114.05|38114.05|38122.14|38122.14|38114.05|38114.05|0
1606494080000|2020-11-27 16:21:20|38112.72|38112.72|38112.09|38112.09|38112.72|38112.72|38104.81|38104.81|0
1606494090000|2020-11-27 16:21:30|38104.81|38104.81|38112.09|38112.09|38112.09|38112.09|38104.81|38104.81|0
1606494100000|2020-11-27 16:21:40|38110.75|38110.75|38139.84|38139.84|38139.84|38139.84|38110.75|38110.75|0
1606494110000|2020-11-27 16:21:50|38141.18|38141.18|38141.18|38141.18|38141.18|38141.18|38141.18|38141.18|0
1606494120000|2020-11-27 16:22:00|38139.84|38139.84|38125.3|38125.3|38139.84|38139.84|38125.3|38125.3|0
1606494130000|2020-11-27 16:22:10|38118.02|38118.02|38116.68|38116.68|38118.02|38118.02|38116.68|38116.68|0
1606494140000|2020-11-27 16:22:20|38115.35|38115.35|38116.68|38116.68|38116.68|38116.68|38115.35|38115.35|0
1606494150000|2020-11-27 16:22:30|38123.96|38123.96|38123.96|38123.96|38123.96|38123.96|38123.96|38123.96|0
1606494160000|2020-11-27 16:22:40|38131.23|38131.23|38129.89|38129.89|38131.23|38131.23|38122.62|38122.62|0
1606494170000|2020-11-27 16:22:50|38131.23|38131.23|38126.64|38126.64|38133.91|38133.91|38126.64|38126.64|0
1606494180000|2020-11-27 16:23:00|38127.97|38127.97|38120.7|38120.7|38135.25|38135.25|38120.7|38120.7|0
1606494190000|2020-11-27 16:23:10|38127.97|38127.97|38127.97|38127.97|38135.25|38135.25|38127.97|38127.97|0
1606494200000|2020-11-27 16:23:20|38135.25|38135.25|38135.25|38135.25|38135.25|38135.25|38127.97|38127.97|0
1606494210000|2020-11-27 16:23:30|38134.84|38134.84|38136.81|38136.81|38136.81|38136.81|38134.84|38134.84|0
1606494220000|2020-11-27 16:23:40|38129.54|38129.54|38128.2|38128.2|38129.54|38129.54|38128.2|38128.2|0
1606494230000|2020-11-27 16:23:50|38126.86|38126.86|38134.13|38134.13|38134.13|38134.13|38126.86|38126.86|0
1606494240000|2020-11-27 16:24:00|38135.47|38135.47|38141.94|38141.94|38141.94|38141.94|38134.66|38134.66|0
1606494250000|2020-11-27 16:24:10|38134.66|38134.66|38141.94|38141.94|38141.94|38141.94|38134.66|38134.66|0
1606494260000|2020-11-27 16:24:20|38149.21|38149.21|38141.94|38141.94|38149.21|38149.21|38141.94|38141.94|0
1606494270000|2020-11-27 16:24:30|38143.28|38143.28|38150.55|38150.55|38150.55|38150.55|38143.28|38143.28|0
1606494280000|2020-11-27 16:24:40|38149.21|38149.21|38112.84|38112.84|38149.21|38149.21|38112.84|38112.84|0
1606494290000|2020-11-27 16:24:50|38127.39|38127.39|38128.6|38128.6|38134.66|38134.66|38127.39|38127.39|0
1606494300000|2020-11-27 16:25:00|38135.88|38135.88|38157.6|38157.6|38157.6|38157.6|38135.78|38135.78|0
1606494310000|2020-11-27 16:25:10|38150.33|38150.33|38157.6|38157.6|38157.6|38157.6|38150.33|38150.33|0
1606494320000|2020-11-27 16:25:20|38150.33|38150.33|38150.33|38150.33|38157.6|38157.6|38150.33|38150.33|0
1606494330000|2020-11-27 16:25:30|38157.6|38157.6|38160.28|38160.28|38160.28|38160.28|38150.33|38150.33|0
1606494340000|2020-11-27 16:25:40|38153|38153|38153.94|38153.94|38160.28|38160.28|38152.6|38152.6|0
1606494350000|2020-11-27 16:25:50|38146.66|38146.66|38146.66|38146.66|38153.94|38153.94|38146.66|38146.66|0
1606494360000|2020-11-27 16:26:00|38148|38148|38139.39|38139.39|38149.34|38149.34|38139.39|38139.39|0
1606494370000|2020-11-27 16:26:10|38132.12|38132.12|38146.66|38146.66|38146.66|38146.66|38132.12|38132.12|0
1606494380000|2020-11-27 16:26:20|38139.39|38139.39|38110.29|38110.29|38139.39|38139.39|38103.02|38103.02|0
1606494390000|2020-11-27 16:26:30|38117.57|38117.57|38117.57|38117.57|38117.57|38117.57|38117.57|38117.57|0
1606494400000|2020-11-27 16:26:40|38116.23|38116.23|38116.23|38116.23|38116.23|38116.23|38116.23|38116.23|0
1606494410000|2020-11-27 16:26:50|38123.5|38123.5|38130.78|38130.78|38138.05|38138.05|38116.23|38116.23|0
1606494420000|2020-11-27 16:27:00|38138.05|38138.05|38123.5|38123.5|38138.05|38138.05|38116.23|38116.23|0
1606494430000|2020-11-27 16:27:10|38124.84|38124.84|38118.91|38118.91|38126.18|38126.18|38097.08|38097.08|0
1606494440000|2020-11-27 16:27:20|38111.63|38111.63|38140.73|38140.73|38140.73|38140.73|38097.08|38097.08|0
1606494450000|2020-11-27 16:27:30|38142.07|38142.07|38136.94|38136.94|38143.41|38143.41|38136.13|38136.13|0
1606494460000|2020-11-27 16:27:40|38138.28|38138.28|38136.94|38136.94|38138.28|38138.28|38136.94|38136.94|0
1606494470000|2020-11-27 16:27:50|38144.21|38144.21|38151.49|38151.49|38151.49|38151.49|38144.21|38144.21|0
1606494480000|2020-11-27 16:28:00|38144.21|38144.21|38141.54|38141.54|38144.21|38144.21|38135.6|38135.6|0
1606494490000|2020-11-27 16:28:10|38126.99|38126.99|38112.44|38112.44|38126.99|38126.99|38112.44|38112.44|0
1606494500000|2020-11-27 16:28:20|38119.72|38119.72|38126.99|38126.99|38126.99|38126.99|38119.72|38119.72|0
1606494510000|2020-11-27 16:28:30|38119.72|38119.72|38127.11|38127.11|38128.33|38128.33|38112.44|38112.44|0
1606494520000|2020-11-27 16:28:40|38128.45|38128.45|38105.29|38105.29|38128.45|38128.45|38105.29|38105.29|0
1606494530000|2020-11-27 16:28:50|38112.57|38112.57|38118.5|38118.5|38119.84|38119.84|38112.57|38112.57|0
1606494540000|2020-11-27 16:29:00|38117.87|38117.87|38131.79|38131.79|38132.42|38132.42|38117.87|38117.87|0
1606494550000|2020-11-27 16:29:10|38130.46|38130.46|38123.1|38123.1|38137.73|38137.73|38123.1|38123.1|0
1606494560000|2020-11-27 16:29:20|38130.37|38130.37|38138.99|38138.99|38146.26|38146.26|38130.37|38130.37|0
1606494570000|2020-11-27 16:29:30|38141.66|38141.66|38166.16|38166.16|38180.71|38180.71|38141.66|38141.66|0
1606494580000|2020-11-27 16:29:40|38158.89|38158.89|38174.87|38174.87|38174.87|38174.87|38153.05|38153.05|0
1606494590000|2020-11-27 16:29:50|38167.6|38167.6|38212.66|38212.66|38212.66|38212.66|38167.6|38167.6|0
1606724110000|2020-11-30 08:15:10|38824.25|38824.25|38824.25|38824.25|38824.25|38824.25|38824.25|38824.25|0
1606724120000|2020-11-30 08:15:20|38840.03|38840.03|38840.03|38840.03|38840.03|38840.03|38824.25|38824.25|0
1606724130000|2020-11-30 08:15:30|38840.65|38840.65|38840.65|38840.65|38840.65|38840.65|38840.65|38840.65|0
1606724140000|2020-11-30 08:15:40|38848.55|38848.55|38840.65|38840.65|38848.55|38848.55|38840.65|38840.65|0
1606724150000|2020-11-30 08:15:50|38848.55|38848.55|38848.55|38848.55|38848.55|38848.55|38848.55|38848.55|0
1606724180000|2020-11-30 08:16:20|38849.17|38849.17|38857.06|38857.06|38857.06|38857.06|38849.17|38849.17|0
1606724190000|2020-11-30 08:16:30|38841.28|38841.28|38849.17|38849.17|38849.17|38849.17|38841.28|38841.28|0
1606724200000|2020-11-30 08:16:40|38841.28|38841.28|38841.28|38841.28|38841.28|38841.28|38841.28|38841.28|0
1606724210000|2020-11-30 08:16:50|38849.17|38849.17|38841.28|38841.28|38849.17|38849.17|38841.28|38841.28|0
1606724220000|2020-11-30 08:17:00|38833.39|38833.39|38855.94|38855.94|38855.94|38855.94|38833.39|38833.39|0
1606724260000|2020-11-30 08:17:40|38840.16|38840.16|38840.16|38840.16|38840.16|38840.16|38840.16|38840.16|0
1606724270000|2020-11-30 08:17:50|38848.05|38848.05|38848.05|38848.05|38848.05|38848.05|38848.05|38848.05|0
1606724290000|2020-11-30 08:18:10|38846.8|38846.8|38830.4|38830.4|38846.8|38846.8|38829.15|38829.15|0
1606724300000|2020-11-30 08:18:20|38838.29|38838.29|38839.53|38839.53|38839.53|38839.53|38838.29|38838.29|0
1606724310000|2020-11-30 08:18:30|38847.43|38847.43|38863.21|38863.21|38863.21|38863.21|38847.43|38847.43|0
1606724330000|2020-11-30 08:18:50|38864.45|38864.45|38857.18|38857.18|38865.7|38865.7|38856.56|38856.56|0
1606724340000|2020-11-30 08:19:00|38865.7|38865.7|38858.43|38858.43|38866.32|38866.32|38858.43|38858.43|0
1606724360000|2020-11-30 08:19:20|38850.54|38850.54|38859.68|38859.68|38859.68|38859.68|38850.54|38850.54|0
1606724370000|2020-11-30 08:19:30|38858.43|38858.43|38858.43|38858.43|38858.43|38858.43|38849.92|38849.92|0
1606724380000|2020-11-30 08:19:40|38882.1|38882.1|38891.24|38891.24|38891.24|38891.24|38882.1|38882.1|0
1606724390000|2020-11-30 08:19:50|38890.62|38890.62|38882.73|38882.73|38890.62|38890.62|38882.73|38882.73|0
1606724400000|2020-11-30 08:20:00|38874.83|38874.83|38866.94|38866.94|38874.83|38874.83|38866.94|38866.94|0
1606724420000|2020-11-30 08:20:20|38868.19|38868.19|38860.92|38860.92|38876.7|38876.7|38860.92|38860.92|0
1606724440000|2020-11-30 08:20:40|38868.81|38868.81|38860.92|38860.92|38868.81|38868.81|38860.92|38860.92|0
1606724450000|2020-11-30 08:20:50|38861.54|38861.54|38877.51|38877.51|38877.51|38877.51|38861.54|38861.54|0
1606724460000|2020-11-30 08:21:00|38869.62|38869.62|38867.34|38867.34|38869.62|38869.62|38861.73|38861.73|0
1606724470000|2020-11-30 08:21:10|38875.23|38875.23|38860.07|38860.07|38875.85|38875.85|38852.18|38852.18|0
1606724480000|2020-11-30 08:21:20|38867.96|38867.96|38875.85|38875.85|38883.74|38883.74|38867.96|38867.96|0
1606724490000|2020-11-30 08:21:30|38883.74|38883.74|38883.74|38883.74|38883.74|38883.74|38883.74|38883.74|0
1606724510000|2020-11-30 08:21:50|38899.52|38899.52|38899.52|38899.52|38907.41|38907.41|38891.63|38891.63|0
1606724520000|2020-11-30 08:22:00|38891.63|38891.63|38883.74|38883.74|38891.63|38891.63|38883.74|38883.74|0
1606724530000|2020-11-30 08:22:10|38887.48|38887.48|38894.12|38894.12|38902.01|38902.01|38879.59|38879.59|0
1606724540000|2020-11-30 08:22:20|38893.5|38893.5|38909.28|38909.28|38917.17|38917.17|38893.5|38893.5|0
1606724550000|2020-11-30 08:22:30|38917.17|38917.17|38909.28|38909.28|38917.17|38917.17|38909.28|38909.28|0
1606724560000|2020-11-30 08:22:40|38917.17|38917.17|38917.17|38917.17|38917.17|38917.17|38917.17|38917.17|0
1606724570000|2020-11-30 08:22:50|38925.06|38925.06|38948.74|38948.74|38948.74|38948.74|38925.06|38925.06|0
1606724580000|2020-11-30 08:23:00|38956.63|38956.63|38958.5|38958.5|38958.5|38958.5|38956.63|38956.63|0
1606724590000|2020-11-30 08:23:10|38950.6|38950.6|38950.6|38950.6|38950.6|38950.6|38950.6|38950.6|0
1606724600000|2020-11-30 08:23:20|38942.71|38942.71|38942.71|38942.71|38942.71|38942.71|38942.71|38942.71|0
1606724620000|2020-11-30 08:23:40|38950.6|38950.6|38950.6|38950.6|38950.6|38950.6|38950.6|38950.6|0
1606724630000|2020-11-30 08:23:50|38951.17|38951.17|38974.84|38974.84|38974.84|38974.84|38951.17|38951.17|0
1606724640000|2020-11-30 08:24:00|38982.73|38982.73|38982.73|38982.73|38982.73|38982.73|38982.73|38982.73|0
1606724650000|2020-11-30 08:24:10|38990.62|38990.62|38982.73|38982.73|38990.62|38990.62|38982.73|38982.73|0
1606724660000|2020-11-30 08:24:20|38998.52|38998.52|38998.52|38998.52|38998.52|38998.52|38998.52|38998.52|0
1606724670000|2020-11-30 08:24:30|39006.41|39006.41|39014.3|39014.3|39014.3|39014.3|39006.41|39006.41|0
1606724680000|2020-11-30 08:24:40|39022.19|39022.19|39030.08|39030.08|39030.08|39030.08|39022.19|39022.19|0
1606724690000|2020-11-30 08:24:50|39037.97|39037.97|39061.64|39061.64|39061.64|39061.64|39037.97|39037.97|0
1606724700000|2020-11-30 08:25:00|39062.89|39062.89|39070.78|39070.78|39070.78|39070.78|39062.89|39062.89|0
1606724710000|2020-11-30 08:25:10|39072.03|39072.03|39072.03|39072.03|39072.03|39072.03|39072.03|39072.03|0
1606724720000|2020-11-30 08:25:20|39072.21|39072.21|39056.43|39056.43|39072.21|39072.21|39056.43|39056.43|0
1606724730000|2020-11-30 08:25:30|39048.54|39048.54|39048.54|39048.54|39048.54|39048.54|39048.54|39048.54|0
1606724740000|2020-11-30 08:25:40|39032.76|39032.76|39032.76|39032.76|39032.76|39032.76|39032.76|39032.76|0
1606724750000|2020-11-30 08:25:50|39064.32|39064.32|39088|39088|39088|39088|39064.32|39064.32|0
1606724770000|2020-11-30 08:26:10|39088.18|39088.18|39088.18|39088.18|39088.18|39088.18|39088.18|39088.18|0
1606724780000|2020-11-30 08:26:20|39086.32|39086.32|39086.32|39086.32|39086.32|39086.32|39086.32|39086.32|0
1606724800000|2020-11-30 08:26:40|39078.43|39078.43|39080.92|39080.92|39080.92|39080.92|39078.43|39078.43|0
1606724810000|2020-11-30 08:26:50|39081.1|39081.1|39106.65|39106.65|39106.65|39106.65|39081.1|39081.1|0
1606724820000|2020-11-30 08:27:00|39114.54|39114.54|39122.43|39122.43|39130.32|39130.32|39114.54|39114.54|0
1606724830000|2020-11-30 08:27:10|39124.3|39124.3|39125.54|39125.54|39125.54|39125.54|39109.76|39109.76|0
1606724840000|2020-11-30 08:27:20|39109.76|39109.76|39109.76|39109.76|39109.76|39109.76|39109.76|39109.76|0
1606724850000|2020-11-30 08:27:30|39109.95|39109.95|39133.62|39133.62|39133.62|39133.62|39109.95|39109.95|0
1606724870000|2020-11-30 08:27:50|39141.51|39141.51|39125.73|39125.73|39141.51|39141.51|39125.73|39125.73|0
1606724880000|2020-11-30 08:28:00|39117.84|39117.84|39117.84|39117.84|39117.84|39117.84|39117.84|39117.84|0
1606724890000|2020-11-30 08:28:10|39125.73|39125.73|39125.73|39125.73|39125.73|39125.73|39125.73|39125.73|0
1606724900000|2020-11-30 08:28:20|39133.62|39133.62|39131.75|39131.75|39133.62|39133.62|39131.75|39131.75|0
1606724910000|2020-11-30 08:28:30|39139.64|39139.64|39123.86|39123.86|39139.64|39139.64|39123.86|39123.86|0
1606724920000|2020-11-30 08:28:40|39131.75|39131.75|39147.53|39147.53|39147.53|39147.53|39131.75|39131.75|0
1606724930000|2020-11-30 08:28:50|39155.43|39155.43|39163.32|39163.32|39163.32|39163.32|39155.43|39155.43|0
1606724940000|2020-11-30 08:29:00|39171.21|39171.21|39157.92|39157.92|39173.08|39173.08|39157.29|39157.29|0
1606724950000|2020-11-30 08:29:10|39150.02|39150.02|39142.13|39142.13|39150.02|39150.02|39142.13|39142.13|0
1606724960000|2020-11-30 08:29:20|39118.46|39118.46|39134.24|39134.24|39134.24|39134.24|39118.46|39118.46|0
1606724970000|2020-11-30 08:29:30|39126.35|39126.35|39134.24|39134.24|39134.24|39134.24|39126.35|39126.35|0
1606724980000|2020-11-30 08:29:40|39118.46|39118.46|39134.24|39134.24|39142.13|39142.13|39118.46|39118.46|0
1606725000000|2020-11-30 08:30:00|39142.13|39142.13|39151.89|39151.89|39159.78|39159.78|39142.13|39142.13|0
1606725010000|2020-11-30 08:30:10|39159.78|39159.78|39183.46|39183.46|39183.46|39183.46|39159.78|39159.78|0
1606725020000|2020-11-30 08:30:20|39175.57|39175.57|39176.81|39176.81|39176.81|39176.81|39167.67|39167.67|0
1606725030000|2020-11-30 08:30:30|39168.92|39168.92|39176.81|39176.81|39176.81|39176.81|39168.92|39168.92|0
1606725040000|2020-11-30 08:30:40|39184.7|39184.7|39240.56|39240.56|39240.56|39240.56|39184.7|39184.7|0
1606725050000|2020-11-30 08:30:50|39248.45|39248.45|39232.67|39232.67|39248.45|39248.45|39201.11|39201.11|0
1606725060000|2020-11-30 08:31:00|39217.51|39217.51|39216.89|39216.89|39227.89|39227.89|39216.89|39216.89|0
1606725070000|2020-11-30 08:31:10|39209|39209|39209.62|39209.62|39209.62|39209.62|39209|39209|0
1606725080000|2020-11-30 08:31:20|39210|39210|39211.87|39211.87|39211.87|39211.87|39210|39210|0
1606725090000|2020-11-30 08:31:30|39219.76|39219.76|39211.87|39211.87|39219.76|39219.76|39211.87|39211.87|0
1606725100000|2020-11-30 08:31:40|39212.49|39212.49|39212.49|39212.49|39212.49|39212.49|39212.49|39212.49|0
1606725110000|2020-11-30 08:31:50|39213.11|39213.11|39223.49|39223.49|39223.49|39223.49|39213.11|39213.11|0
1606725120000|2020-11-30 08:32:00|39231.38|39231.38|39231.38|39231.38|39231.38|39231.38|39231.38|39231.38|0
1606725130000|2020-11-30 08:32:10|39223.49|39223.49|39223.49|39223.49|39223.49|39223.49|39223.49|39223.49|0
1606725150000|2020-11-30 08:32:30|39215.6|39215.6|39223.68|39223.68|39223.68|39223.68|39207.71|39207.71|0
1606725160000|2020-11-30 08:32:40|39207.9|39207.9|39207.9|39207.9|39223.68|39223.68|39207.9|39207.9|0
1606725170000|2020-11-30 08:32:50|39200.01|39200.01|39215.79|39215.79|39215.79|39215.79|39200.01|39200.01|0
1606725180000|2020-11-30 08:33:00|39223.68|39223.68|39216.54|39216.54|39224.43|39224.43|39216.54|39216.54|0
1606725190000|2020-11-30 08:33:10|39232.32|39232.32|39256|39256|39256|39256|39216.54|39216.54|0
1606725200000|2020-11-30 08:33:20|39248.11|39248.11|39240.21|39240.21|39248.11|39248.11|39240.21|39240.21|0
1606725210000|2020-11-30 08:33:30|39248.11|39248.11|39251.64|39251.64|39256|39256|39248.11|39248.11|0
1606725220000|2020-11-30 08:33:40|39243.75|39243.75|39245.62|39245.62|39245.62|39245.62|39227.96|39227.96|0
1606725230000|2020-11-30 08:33:50|39237.72|39237.72|39229.83|39229.83|39237.72|39237.72|39221.94|39221.94|0
1606725240000|2020-11-30 08:34:00|39214.05|39214.05|39208.23|39208.23|39216.12|39216.12|39206.16|39206.16|0
1606725250000|2020-11-30 08:34:10|39216.12|39216.12|39214.43|39214.43|39223.07|39223.07|39214.43|39214.43|0
1606725260000|2020-11-30 08:34:20|39206.54|39206.54|39208.4|39208.4|39216.29|39216.29|39206.54|39206.54|0
1606725270000|2020-11-30 08:34:30|39224.19|39224.19|39216.29|39216.29|39224.19|39224.19|39216.29|39216.29|0
1606725280000|2020-11-30 08:34:40|39232.08|39232.08|39232.08|39232.08|39232.08|39232.08|39232.08|39232.08|0
1606725290000|2020-11-30 08:34:50|39216.29|39216.29|39216.29|39216.29|39216.29|39216.29|39200.51|39200.51|0
1606725300000|2020-11-30 08:35:00|39224.19|39224.19|39187.84|39187.84|39224.19|39224.19|39187.84|39187.84|0
1606725310000|2020-11-30 08:35:10|39195.74|39195.74|39205.49|39205.49|39205.49|39205.49|39195.74|39195.74|0
1606725320000|2020-11-30 08:35:20|39189.71|39189.71|39213.39|39213.39|39213.39|39213.39|39189.71|39189.71|0
1606725330000|2020-11-30 08:35:30|39221.28|39221.28|39197.6|39197.6|39229.17|39229.17|39197.6|39197.6|0
1606725340000|2020-11-30 08:35:40|39205.49|39205.49|39229.17|39229.17|39229.17|39229.17|39205.49|39205.49|0
1606725350000|2020-11-30 08:35:50|39221.28|39221.28|39213.39|39213.39|39221.28|39221.28|39213.39|39213.39|0
1606725360000|2020-11-30 08:36:00|39229.17|39229.17|39246.19|39246.19|39246.19|39246.19|39222.52|39222.52|0
1606725370000|2020-11-30 08:36:10|39238.3|39238.3|39254.09|39254.09|39261.98|39261.98|39238.3|39238.3|0
1606725380000|2020-11-30 08:36:20|39246.19|39246.19|39230.41|39230.41|39246.19|39246.19|39230.41|39230.41|0
1606725400000|2020-11-30 08:36:40|39246.19|39246.19|39235.81|39235.81|39246.19|39246.19|39235.81|39235.81|0
1606725410000|2020-11-30 08:36:50|39227.92|39227.92|39226.68|39226.68|39227.92|39227.92|39226.05|39226.05|0
1606725420000|2020-11-30 08:37:00|39218.79|39218.79|39226.68|39226.68|39226.68|39226.68|39218.79|39218.79|0
1606725430000|2020-11-30 08:37:10|39218.79|39218.79|39229.17|39229.17|39229.17|39229.17|39218.79|39218.79|0
1606725440000|2020-11-30 08:37:20|39221.28|39221.28|39215.25|39215.25|39231.04|39231.04|39215.25|39215.25|0
1606725450000|2020-11-30 08:37:30|39215.88|39215.88|39215.88|39215.88|39215.88|39215.88|39207.98|39207.98|0
1606725460000|2020-11-30 08:37:40|39223.77|39223.77|39231.66|39231.66|39231.66|39231.66|39223.77|39223.77|0
1606725470000|2020-11-30 08:37:50|39223.77|39223.77|39223.77|39223.77|39223.77|39223.77|39223.77|39223.77|0
1606725490000|2020-11-30 08:38:10|39215.88|39215.88|39215.88|39215.88|39215.88|39215.88|39215.88|39215.88|0
1606725500000|2020-11-30 08:38:20|39207.98|39207.98|39182.44|39182.44|39207.98|39207.98|39182.44|39182.44|0
1606725510000|2020-11-30 08:38:30|39174.55|39174.55|39174.55|39174.55|39174.55|39174.55|39166.66|39166.66|0
1606725530000|2020-11-30 08:38:50|39158.77|39158.77|39175.8|39175.8|39175.8|39175.8|39158.77|39158.77|0
1606725540000|2020-11-30 08:39:00|39167.91|39167.91|39172.62|39172.62|39172.62|39172.62|39167.91|39167.91|0
1606725570000|2020-11-30 08:39:30|39180.51|39180.51|39182.38|39182.38|39182.38|39182.38|39180.51|39180.51|0
1606725580000|2020-11-30 08:39:40|39174.49|39174.49|39175.11|39175.11|39175.11|39175.11|39172.62|39172.62|0
1606725590000|2020-11-30 08:39:50|39176.36|39176.36|39176.36|39176.36|39176.36|39176.36|39176.36|39176.36|0
1606725610000|2020-11-30 08:40:10|39184.25|39184.25|39176.36|39176.36|39184.25|39184.25|39176.36|39176.36|0
1606725620000|2020-11-30 08:40:20|39184.25|39184.25|39207.92|39207.92|39207.92|39207.92|39184.25|39184.25|0
1606725630000|2020-11-30 08:40:30|39215.81|39215.81|39207.92|39207.92|39223.7|39223.7|39207.92|39207.92|0
1606725640000|2020-11-30 08:40:40|39215.81|39215.81|39223.7|39223.7|39223.7|39223.7|39207.92|39207.92|0
1606725660000|2020-11-30 08:41:00|39215.81|39215.81|39215.81|39215.81|39215.81|39215.81|39215.81|39215.81|0
1606725670000|2020-11-30 08:41:10|39215.19|39215.19|39221.83|39221.83|39229.73|39229.73|39213.94|39213.94|0
1606725680000|2020-11-30 08:41:20|39237.62|39237.62|39221.83|39221.83|39237.62|39237.62|39221.83|39221.83|0
1606725690000|2020-11-30 08:41:30|39221.21|39221.21|39229.1|39229.1|39229.1|39229.1|39221.21|39221.21|0
1606725700000|2020-11-30 08:41:40|39228.48|39228.48|39236.99|39236.99|39236.99|39236.99|39227.86|39227.86|0
1606725710000|2020-11-30 08:41:50|39276.45|39276.45|39284.34|39284.34|39284.34|39284.34|39276.45|39276.45|0
1606725720000|2020-11-30 08:42:00|39276.45|39276.45|39276.45|39276.45|39276.45|39276.45|39276.45|39276.45|0
1606725730000|2020-11-30 08:42:10|39268.56|39268.56|39268.56|39268.56|39268.56|39268.56|39268.56|39268.56|0
1606725740000|2020-11-30 08:42:20|39267.31|39267.31|39266.07|39266.07|39267.31|39267.31|39264.82|39264.82|0
1606725750000|2020-11-30 08:42:30|39273.96|39273.96|39275.2|39275.2|39275.2|39275.2|39273.96|39273.96|0
1606725760000|2020-11-30 08:42:40|39267.31|39267.31|39267.31|39267.31|39267.31|39267.31|39267.31|39267.31|0
1606725780000|2020-11-30 08:43:00|39259.42|39259.42|39259.42|39259.42|39259.42|39259.42|39259.42|39259.42|0
1606725790000|2020-11-30 08:43:10|39267.31|39267.31|39267.31|39267.31|39267.31|39267.31|39267.31|39267.31|0
1606725800000|2020-11-30 08:43:20|39283.09|39283.09|39283.09|39283.09|39283.09|39283.09|39283.09|39283.09|0
1606725810000|2020-11-30 08:43:30|39298.88|39298.88|39298.88|39298.88|39298.88|39298.88|39298.88|39298.88|0
1606725820000|2020-11-30 08:43:40|39306.77|39306.77|39306.77|39306.77|39306.77|39306.77|39306.77|39306.77|0
1606725830000|2020-11-30 08:43:50|39314.66|39314.66|39290.99|39290.99|39314.66|39314.66|39290.99|39290.99|0
1606725840000|2020-11-30 08:44:00|39283.09|39283.09|39283.09|39283.09|39283.09|39283.09|39283.09|39283.09|0
1606725860000|2020-11-30 08:44:20|39275.2|39275.2|39275.2|39275.2|39275.2|39275.2|39275.2|39275.2|0
1606725870000|2020-11-30 08:44:30|39271.47|39271.47|39247.79|39247.79|39271.47|39271.47|39247.79|39247.79|0
1606725880000|2020-11-30 08:44:40|39247.17|39247.17|39255.06|39255.06|39255.06|39255.06|39247.17|39247.17|0
1606725890000|2020-11-30 08:44:50|39262.95|39262.95|39261.71|39261.71|39262.95|39262.95|39261.71|39261.71|0
1606725900000|2020-11-30 08:45:00|39260.46|39260.46|39268.98|39268.98|39268.98|39268.98|39260.46|39260.46|0
1606725910000|2020-11-30 08:45:10|39261.09|39261.09|39253.19|39253.19|39261.09|39261.09|39253.19|39253.19|0
1606725920000|2020-11-30 08:45:20|39245.3|39245.3|39245.3|39245.3|39245.3|39245.3|39245.3|39245.3|0
1606725930000|2020-11-30 08:45:30|39244.06|39244.06|39236.79|39236.79|39244.06|39244.06|39236.17|39236.17|0
1606725940000|2020-11-30 08:45:40|39228.9|39228.9|39228.9|39228.9|39228.9|39228.9|39228.9|39228.9|0
1606725960000|2020-11-30 08:46:00|39236.79|39236.79|39236.79|39236.79|39236.79|39236.79|39236.79|39236.79|0
1606725970000|2020-11-30 08:46:10|39236.17|39236.17|39236.17|39236.17|39236.17|39236.17|39236.17|39236.17|0
1606725980000|2020-11-30 08:46:20|39244.06|39244.06|39244.06|39244.06|39244.06|39244.06|39244.06|39244.06|0
1606725990000|2020-11-30 08:46:30|39242.81|39242.81|39241.57|39241.57|39242.81|39242.81|39241.57|39241.57|0
1606726000000|2020-11-30 08:46:40|39233.68|39233.68|39225.79|39225.79|39233.68|39233.68|39225.79|39225.79|0
1606726010000|2020-11-30 08:46:50|39217.89|39217.89|39217.89|39217.89|39217.89|39217.89|39217.89|39217.89|0
1606726020000|2020-11-30 08:47:00|39210|39210|39210|39210|39210|39210|39210|39210|0
1606726030000|2020-11-30 08:47:10|39217.89|39217.89|39217.89|39217.89|39217.89|39217.89|39217.89|39217.89|0
1606726050000|2020-11-30 08:47:30|39217.71|39217.71|39217.71|39217.71|39217.71|39217.71|39217.71|39217.71|0
1606726060000|2020-11-30 08:47:40|39209.82|39209.82|39209.63|39209.63|39217.52|39217.52|39209.63|39209.63|0
1606726070000|2020-11-30 08:47:50|39208.38|39208.38|39211|39211|39211|39211|39208.38|39208.38|0
1606726080000|2020-11-30 08:48:00|39211.63|39211.63|39211.63|39211.63|39211.63|39211.63|39211.63|39211.63|0
1606726090000|2020-11-30 08:48:10|39203.73|39203.73|39219.52|39219.52|39219.52|39219.52|39203.73|39203.73|0
1606726100000|2020-11-30 08:48:20|39211.63|39211.63|39208.51|39208.51|39211.63|39211.63|39208.51|39208.51|0
1606726110000|2020-11-30 08:48:30|39200.62|39200.62|39201.24|39201.24|39201.24|39201.24|39200.62|39200.62|0
1606726120000|2020-11-30 08:48:40|39202.49|39202.49|39202.49|39202.49|39202.49|39202.49|39202.49|39202.49|0
1606726130000|2020-11-30 08:48:50|39210.38|39210.38|39210.38|39210.38|39210.38|39210.38|39210.38|39210.38|0
1606726150000|2020-11-30 08:49:10|39209.44|39209.44|39209.44|39209.44|39209.44|39209.44|39209.44|39209.44|0
1606726160000|2020-11-30 08:49:20|39217.33|39217.33|39217.33|39217.33|39217.33|39217.33|39217.33|39217.33|0
1606726180000|2020-11-30 08:49:40|39221.07|39221.07|39207.77|39207.77|39225.43|39225.43|39207.77|39207.77|0
1606726190000|2020-11-30 08:49:50|39215.67|39215.67|39226.67|39226.67|39226.67|39226.67|39215.67|39215.67|0
1606726200000|2020-11-30 08:50:00|39225.43|39225.43|39226.67|39226.67|39234.56|39234.56|39225.43|39225.43|0
1606726210000|2020-11-30 08:50:10|39234.56|39234.56|39237.05|39237.05|39242.45|39242.45|39234.56|39234.56|0
1606726220000|2020-11-30 08:50:20|39244.94|39244.94|39244.94|39244.94|39244.94|39244.94|39244.94|39244.94|0
1606726240000|2020-11-30 08:50:40|39246.19|39246.19|39230.41|39230.41|39246.19|39246.19|39230.41|39230.41|0
1606726250000|2020-11-30 08:50:50|39233.52|39233.52|39218.36|39218.36|39234.14|39234.14|39218.36|39218.36|0
1606726260000|2020-11-30 08:51:00|39210.47|39210.47|39210.47|39210.47|39210.47|39210.47|39210.47|39210.47|0
1606726270000|2020-11-30 08:51:10|39208.6|39208.6|39208.6|39208.6|39208.6|39208.6|39208.6|39208.6|0
1606726280000|2020-11-30 08:51:20|39200.71|39200.71|39200.71|39200.71|39200.71|39200.71|39200.71|39200.71|0
1606726300000|2020-11-30 08:51:40|39208.6|39208.6|39208.6|39208.6|39208.6|39208.6|39208.6|39208.6|0
1606726310000|2020-11-30 08:51:50|39192.82|39192.82|39200.09|39200.09|39200.71|39200.71|39192.82|39192.82|0
1606726320000|2020-11-30 08:52:00|39207.98|39207.98|39211.71|39211.71|39211.71|39211.71|39207.98|39207.98|0
1606726330000|2020-11-30 08:52:10|39203.82|39203.82|39203.82|39203.82|39203.82|39203.82|39203.82|39203.82|0
1606726340000|2020-11-30 08:52:20|39211.71|39211.71|39211.71|39211.71|39211.71|39211.71|39211.71|39211.71|0
1606726350000|2020-11-30 08:52:30|39219.61|39219.61|39211.71|39211.71|39219.61|39219.61|39211.71|39211.71|0
1606726360000|2020-11-30 08:52:40|39203.82|39203.82|39195.93|39195.93|39203.82|39203.82|39195.93|39195.93|0
1606726420000|2020-11-30 08:53:40|39203.82|39203.82|39195.93|39195.93|39203.82|39203.82|39195.93|39195.93|0
1606726440000|2020-11-30 08:54:00|39188.04|39188.04|39169.77|39169.77|39188.04|39188.04|39169.77|39169.77|0
1606726450000|2020-11-30 08:54:10|39173.5|39173.5|39173.5|39173.5|39173.5|39173.5|39173.5|39173.5|0
1606726460000|2020-11-30 08:54:20|39172.26|39172.26|39188.04|39188.04|39188.04|39188.04|39164.37|39164.37|0
1606726470000|2020-11-30 08:54:30|39180.15|39180.15|39180.15|39180.15|39180.15|39180.15|39180.15|39180.15|0
1606726480000|2020-11-30 08:54:40|39172.26|39172.26|39188.04|39188.04|39188.04|39188.04|39172.26|39172.26|0
1606726490000|2020-11-30 08:54:50|39195.93|39195.93|39182.02|39182.02|39195.93|39195.93|39182.02|39182.02|0
1606726510000|2020-11-30 08:55:10|39189.91|39189.91|39189.91|39189.91|39189.91|39189.91|39189.91|39189.91|0
1606726520000|2020-11-30 08:55:20|39182.02|39182.02|39174.13|39174.13|39182.02|39182.02|39174.13|39174.13|0
1606726530000|2020-11-30 08:55:30|39182.02|39182.02|39169.77|39169.77|39182.02|39182.02|39169.77|39169.77|0
1606726550000|2020-11-30 08:55:50|39169.15|39169.15|39184.93|39184.93|39184.93|39184.93|39169.15|39169.15|0
1606726570000|2020-11-30 08:56:10|39192.82|39192.82|39184.93|39184.93|39192.82|39192.82|39184.93|39184.93|0
1606726580000|2020-11-30 08:56:20|39177.04|39177.04|39177.04|39177.04|39177.04|39177.04|39169.15|39169.15|0
1606726600000|2020-11-30 08:56:40|39178.28|39178.28|39178.28|39178.28|39186.17|39186.17|39178.28|39178.28|0
1606726610000|2020-11-30 08:56:50|39154.61|39154.61|39170.39|39170.39|39170.39|39170.39|39154.61|39154.61|0
1606726620000|2020-11-30 08:57:00|39178.28|39178.28|39178.28|39178.28|39178.28|39178.28|39178.28|39178.28|0
1606726630000|2020-11-30 08:57:10|39170.39|39170.39|39186.17|39186.17|39186.17|39186.17|39170.39|39170.39|0
1606726640000|2020-11-30 08:57:20|39194.06|39194.06|39201.96|39201.96|39201.96|39201.96|39194.06|39194.06|0
1606726660000|2020-11-30 08:57:40|39209.85|39209.85|39207.98|39207.98|39209.85|39209.85|39207.98|39207.98|0
1606726670000|2020-11-30 08:57:50|39215.87|39215.87|39207.98|39207.98|39215.87|39215.87|39207.98|39207.98|0
1606726680000|2020-11-30 08:58:00|39215.87|39215.87|39215.87|39215.87|39215.87|39215.87|39215.87|39215.87|0
1606726690000|2020-11-30 08:58:10|39216.49|39216.49|39216.49|39216.49|39216.49|39216.49|39216.49|39216.49|0
1606726700000|2020-11-30 08:58:20|39215.25|39215.25|39213.38|39213.38|39215.25|39215.25|39213.38|39213.38|0
1606726720000|2020-11-30 08:58:40|39221.27|39221.27|39229.16|39229.16|39229.16|39229.16|39221.27|39221.27|0
1606726730000|2020-11-30 08:58:50|39221.27|39221.27|39221.27|39221.27|39221.27|39221.27|39189.71|39189.71|0
1606726740000|2020-11-30 08:59:00|39223.14|39223.14|39207.36|39207.36|39223.14|39223.14|39207.36|39207.36|0
1606726750000|2020-11-30 08:59:10|39207.98|39207.98|39207.98|39207.98|39207.98|39207.98|39207.98|39207.98|0
1606726760000|2020-11-30 08:59:20|39215.87|39215.87|39215.87|39215.87|39215.87|39215.87|39215.87|39215.87|0
1606726770000|2020-11-30 08:59:30|39223.76|39223.76|39223.76|39223.76|39223.76|39223.76|39223.76|39223.76|0
1606726780000|2020-11-30 08:59:40|39231.65|39231.65|39231.65|39231.65|39231.65|39231.65|39231.65|39231.65|0
1606726790000|2020-11-30 08:59:50|39231.84|39231.84|39233.71|39233.71|39233.71|39233.71|39231.84|39231.84|0
1606726800000|2020-11-30 09:00:00|39225.82|39225.82|39202.14|39202.14|39225.82|39225.82|39202.14|39202.14|0
1606726810000|2020-11-30 09:00:10|39194.25|39194.25|39202.14|39202.14|39202.14|39202.14|39194.25|39194.25|0
1606726820000|2020-11-30 09:00:20|39186.36|39186.36|39201.52|39201.52|39201.52|39201.52|39186.36|39186.36|0
1606726830000|2020-11-30 09:00:30|39209.41|39209.41|39209.41|39209.41|39209.41|39209.41|39209.41|39209.41|0
1606726850000|2020-11-30 09:00:50|39217.3|39217.3|39224.57|39224.57|39224.57|39224.57|39216.68|39216.68|0
1606726860000|2020-11-30 09:01:00|39232.46|39232.46|39224.57|39224.57|39232.46|39232.46|39216.68|39216.68|0
1606726870000|2020-11-30 09:01:10|39216.68|39216.68|39216.06|39216.06|39224.57|39224.57|39216.06|39216.06|0
1606726880000|2020-11-30 09:01:20|39223.95|39223.95|39223.95|39223.95|39223.95|39223.95|39223.95|39223.95|0
1606726890000|2020-11-30 09:01:30|39231.84|39231.84|39231.84|39231.84|39231.84|39231.84|39231.84|39231.84|0
1606726910000|2020-11-30 09:01:50|39223.95|39223.95|39231.84|39231.84|39231.84|39231.84|39223.95|39223.95|0
1606726920000|2020-11-30 09:02:00|39239.73|39239.73|39250.74|39250.74|39250.74|39250.74|39239.73|39239.73|0
1606726930000|2020-11-30 09:02:10|39258.63|39258.63|39259.19|39259.19|39267.27|39267.27|39258.63|39258.63|0
1606726940000|2020-11-30 09:02:20|39258.57|39258.57|39258.57|39258.57|39258.57|39258.57|39258.57|39258.57|0
1606726950000|2020-11-30 09:02:30|39234.89|39234.89|39242.79|39242.79|39242.79|39242.79|39219.11|39219.11|0
1606726960000|2020-11-30 09:02:40|39227|39227|39227|39227|39242.79|39242.79|39211.22|39211.22|0
1606726970000|2020-11-30 09:02:50|39234.89|39234.89|39219.11|39219.11|39234.89|39234.89|39203.33|39203.33|0
1606726980000|2020-11-30 09:03:00|39203.33|39203.33|39219.11|39219.11|39219.11|39219.11|39203.33|39203.33|0
1606726990000|2020-11-30 09:03:10|39211.22|39211.22|39211.22|39211.22|39211.22|39211.22|39203.33|39203.33|0
1606727010000|2020-11-30 09:03:30|39227|39227|39219.11|39219.11|39227|39227|39219.11|39219.11|0
1606727020000|2020-11-30 09:03:40|39234.89|39234.89|39234.89|39234.89|39234.89|39234.89|39234.89|39234.89|0
1606727030000|2020-11-30 09:03:50|39242.79|39242.79|39242.79|39242.79|39242.79|39242.79|39242.79|39242.79|0
1606727040000|2020-11-30 09:04:00|39242.16|39242.16|39242.16|39242.16|39242.16|39242.16|39242.16|39242.16|0
1606727060000|2020-11-30 09:04:20|39243.41|39243.41|39266.46|39266.46|39266.46|39266.46|39242.79|39242.79|0
1606727080000|2020-11-30 09:04:40|39258.57|39258.57|39258.57|39258.57|39258.57|39258.57|39258.57|39258.57|0
1606727100000|2020-11-30 09:05:00|39266.46|39266.46|39273.1|39273.1|39273.1|39273.1|39265.21|39265.21|0
1606727110000|2020-11-30 09:05:10|39265.21|39265.21|39265.21|39265.21|39265.21|39265.21|39265.21|39265.21|0
1606727130000|2020-11-30 09:05:30|39257.32|39257.32|39257.32|39257.32|39257.32|39257.32|39249.43|39249.43|0
1606727140000|2020-11-30 09:05:40|39265.21|39265.21|39257.32|39257.32|39265.21|39265.21|39257.32|39257.32|0
1606727150000|2020-11-30 09:05:50|39265.21|39265.21|39265.21|39265.21|39265.21|39265.21|39265.21|39265.21|0
1606727170000|2020-11-30 09:06:10|39273.1|39273.1|39265.21|39265.21|39273.1|39273.1|39265.21|39265.21|0
1606727180000|2020-11-30 09:06:20|39257.32|39257.32|39249.43|39249.43|39257.32|39257.32|39249.43|39249.43|0
1606727200000|2020-11-30 09:06:40|39265.21|39265.21|39265.84|39265.84|39265.84|39265.84|39265.21|39265.21|0
1606727210000|2020-11-30 09:06:50|39273.73|39273.73|39225.76|39225.76|39273.73|39273.73|39225.76|39225.76|0
1606727220000|2020-11-30 09:07:00|39217.87|39217.87|39202.09|39202.09|39233.65|39233.65|39194.19|39194.19|0
1606727230000|2020-11-30 09:07:10|39201.52|39201.52|39193.63|39193.63|39201.52|39201.52|39193.63|39193.63|0
1606727240000|2020-11-30 09:07:20|39209.41|39209.41|39240.98|39240.98|39240.98|39240.98|39209.41|39209.41|0
1606727250000|2020-11-30 09:07:30|39248.87|39248.87|39248.87|39248.87|39248.87|39248.87|39248.87|39248.87|0
1606727260000|2020-11-30 09:07:40|39256.76|39256.76|39256.76|39256.76|39258|39258|39256.76|39256.76|0
1606727270000|2020-11-30 09:07:50|39255.51|39255.51|39264.03|39264.03|39264.03|39264.03|39255.51|39255.51|0
1606727280000|2020-11-30 09:08:00|39248.24|39248.24|39224.57|39224.57|39248.24|39248.24|39208.79|39208.79|0
1606727290000|2020-11-30 09:08:10|39200.9|39200.9|39215.36|39215.36|39215.55|39215.55|39200.33|39200.33|0
1606727310000|2020-11-30 09:08:30|39207.47|39207.47|39216.61|39216.61|39216.61|39216.61|39207.47|39207.47|0
1606727320000|2020-11-30 09:08:40|39217.23|39217.23|39185.67|39185.67|39217.23|39217.23|39177.78|39177.78|0
1606727340000|2020-11-30 09:09:00|39177.78|39177.78|39177.78|39177.78|39177.78|39177.78|39177.78|39177.78|0
1606727350000|2020-11-30 09:09:10|39185.67|39185.67|39169.89|39169.89|39185.67|39185.67|39169.89|39169.89|0
1606727360000|2020-11-30 09:09:20|39169.26|39169.26|39153.48|39153.48|39169.26|39169.26|39153.48|39153.48|0
1606727390000|2020-11-30 09:09:50|39161.37|39161.37|39169.26|39169.26|39169.26|39169.26|39161.37|39161.37|0
1606727400000|2020-11-30 09:10:00|39178.4|39178.4|39186.29|39186.29|39186.29|39186.29|39178.4|39178.4|0
1606727410000|2020-11-30 09:10:10|39194.18|39194.18|39194.18|39194.18|39194.18|39194.18|39194.18|39194.18|0
1606727420000|2020-11-30 09:10:20|39186.29|39186.29|39194.18|39194.18|39202.07|39202.07|39186.29|39186.29|0
1606727430000|2020-11-30 09:10:30|39209.96|39209.96|39209.96|39209.96|39209.96|39209.96|39209.96|39209.96|0
1606727450000|2020-11-30 09:10:50|39202.07|39202.07|39204.56|39204.56|39209.96|39209.96|39202.07|39202.07|0
1606727460000|2020-11-30 09:11:00|39196.67|39196.67|39188.78|39188.78|39204.56|39204.56|39188.78|39188.78|0
1606727470000|2020-11-30 09:11:10|39196.67|39196.67|39188.78|39188.78|39196.67|39196.67|39188.78|39188.78|0
1606727490000|2020-11-30 09:11:30|39196.67|39196.67|39190.03|39190.03|39205.81|39205.81|39190.03|39190.03|0
1606727510000|2020-11-30 09:11:50|39182.13|39182.13|39182.13|39182.13|39182.13|39182.13|39182.13|39182.13|0
1606727530000|2020-11-30 09:12:10|39190.03|39190.03|39190.03|39190.03|39190.03|39190.03|39190.03|39190.03|0
1606727550000|2020-11-30 09:12:30|39182.13|39182.13|39182.13|39182.13|39182.13|39182.13|39182.13|39182.13|0
1606727560000|2020-11-30 09:12:40|39190.03|39190.03|39190.03|39190.03|39190.03|39190.03|39190.03|39190.03|0
1606727580000|2020-11-30 09:13:00|39191.27|39191.27|39184|39184|39191.27|39191.27|39183.38|39183.38|0
1606727610000|2020-11-30 09:13:30|39183.38|39183.38|39167.6|39167.6|39183.38|39183.38|39167.6|39167.6|0
1606727620000|2020-11-30 09:13:40|39143.92|39143.92|39143.92|39143.92|39143.92|39143.92|39143.92|39143.92|0
1606727630000|2020-11-30 09:13:50|39136.03|39136.03|39128.14|39128.14|39136.03|39136.03|39128.14|39128.14|0
1606727640000|2020-11-30 09:14:00|39120.25|39120.25|39120.25|39120.25|39120.25|39120.25|39120.25|39120.25|0
1606727650000|2020-11-30 09:14:10|39112.36|39112.36|39088.69|39088.69|39112.36|39112.36|39088.69|39088.69|0
1606727660000|2020-11-30 09:14:20|39096.58|39096.58|39096.58|39096.58|39096.58|39096.58|39096.58|39096.58|0
1606727670000|2020-11-30 09:14:30|39104.47|39104.47|39104.47|39104.47|39104.47|39104.47|39104.47|39104.47|0
1606727680000|2020-11-30 09:14:40|39112.36|39112.36|39112.98|39112.98|39120.87|39120.87|39112.36|39112.36|0
1606727690000|2020-11-30 09:14:50|39113.61|39113.61|39113.61|39113.61|39113.61|39113.61|39113.61|39113.61|0
1606727700000|2020-11-30 09:15:00|39105.71|39105.71|39097.82|39097.82|39105.71|39105.71|39097.82|39097.82|0
1606727710000|2020-11-30 09:15:10|39105.71|39105.71|39113.61|39113.61|39113.61|39113.61|39105.71|39105.71|0
1606727720000|2020-11-30 09:15:20|39111.74|39111.74|39111.74|39111.74|39111.74|39111.74|39111.74|39111.74|0
1606727730000|2020-11-30 09:15:30|39119.63|39119.63|39119.63|39119.63|39119.63|39119.63|39119.63|39119.63|0
1606727740000|2020-11-30 09:15:40|39127.52|39127.52|39127.52|39127.52|39127.52|39127.52|39127.52|39127.52|0
1606727760000|2020-11-30 09:16:00|39128.46|39128.46|39129.13|39129.13|39129.13|39129.13|39128.46|39128.46|0
1606727790000|2020-11-30 09:16:30|39137.02|39137.02|39113.35|39113.35|39137.02|39137.02|39113.35|39113.35|0
1606727800000|2020-11-30 09:16:40|39121.24|39121.24|39105.46|39105.46|39121.24|39121.24|39097.56|39097.56|0
1606727820000|2020-11-30 09:17:00|39097.56|39097.56|39105.46|39105.46|39105.46|39105.46|39097.56|39097.56|0
1606727830000|2020-11-30 09:17:10|39113.35|39113.35|39105.46|39105.46|39113.35|39113.35|39105.46|39105.46|0
1606727840000|2020-11-30 09:17:20|39104.83|39104.83|39120.62|39120.62|39120.62|39120.62|39104.83|39104.83|0
1606727850000|2020-11-30 09:17:30|39121.24|39121.24|39121.24|39121.24|39121.24|39121.24|39121.24|39121.24|0
1606727910000|2020-11-30 09:18:30|39137.02|39137.02|39137.02|39137.02|39137.02|39137.02|39137.02|39137.02|0
1606727920000|2020-11-30 09:18:40|39152.8|39152.8|39152.8|39152.8|39152.8|39152.8|39152.8|39152.8|0
1606727930000|2020-11-30 09:18:50|39160.69|39160.69|39168.58|39168.58|39168.58|39168.58|39160.69|39160.69|0
1606727940000|2020-11-30 09:19:00|39167.96|39167.96|39167.96|39167.96|39167.96|39167.96|39167.96|39167.96|0
1606727950000|2020-11-30 09:19:10|39175.85|39175.85|39167.96|39167.96|39175.85|39175.85|39167.96|39167.96|0
1606727960000|2020-11-30 09:19:20|39160.07|39160.07|39160.07|39160.07|39160.07|39160.07|39144.29|39144.29|0
1606727970000|2020-11-30 09:19:30|39159.45|39159.45|39159.45|39159.45|39159.45|39159.45|39159.45|39159.45|0
1606727980000|2020-11-30 09:19:40|39167.34|39167.34|39175.23|39175.23|39175.23|39175.23|39167.34|39167.34|0
1606727990000|2020-11-30 09:19:50|39183.12|39183.12|39183.12|39183.12|39183.12|39183.12|39183.12|39183.12|0
1606728000000|2020-11-30 09:20:00|39182.5|39182.5|39172.12|39172.12|39182.5|39182.5|39172.12|39172.12|0
1606728020000|2020-11-30 09:20:20|39168.17|39168.17|39148.44|39148.44|39168.17|39168.17|39148.44|39148.44|0
1606728030000|2020-11-30 09:20:30|39156.33|39156.33|39148.44|39148.44|39156.33|39156.33|39148.44|39148.44|0
1606728040000|2020-11-30 09:20:40|39156.33|39156.33|39164.23|39164.23|39164.23|39164.23|39148.44|39148.44|0
1606728050000|2020-11-30 09:20:50|39172.12|39172.12|39172.12|39172.12|39172.12|39172.12|39172.12|39172.12|0
1606728070000|2020-11-30 09:21:10|39171.49|39171.49|39179.39|39179.39|39179.39|39179.39|39171.49|39171.49|0
1606728080000|2020-11-30 09:21:20|39187.28|39187.28|39187.28|39187.28|39187.28|39187.28|39187.28|39187.28|0
1606728100000|2020-11-30 09:21:40|39195.17|39195.17|39187.28|39187.28|39195.17|39195.17|39187.28|39187.28|0
1606728120000|2020-11-30 09:22:00|39195.17|39195.17|39187.28|39187.28|39195.17|39195.17|39187.28|39187.28|0
1606728130000|2020-11-30 09:22:10|39179.39|39179.39|39132.04|39132.04|39179.39|39179.39|39132.04|39132.04|0
1606728140000|2020-11-30 09:22:20|39139.93|39139.93|39155.09|39155.09|39155.71|39155.71|39139.93|39139.93|0
1606728150000|2020-11-30 09:22:30|39139.31|39139.31|39130.79|39130.79|39139.31|39139.31|39122.9|39122.9|0
1606728170000|2020-11-30 09:22:50|39138.68|39138.68|39146.58|39146.58|39146.58|39146.58|39138.68|39138.68|0
1606728190000|2020-11-30 09:23:10|39154.47|39154.47|39146.58|39146.58|39154.47|39154.47|39146.58|39146.58|0
1606728200000|2020-11-30 09:23:20|39138.68|39138.68|39138.68|39138.68|39138.68|39138.68|39138.68|39138.68|0
1606728210000|2020-11-30 09:23:30|39138.06|39138.06|39136.82|39136.82|39138.06|39138.06|39136.82|39136.82|0
1606728230000|2020-11-30 09:23:50|39137.44|39137.44|39148.44|39148.44|39148.44|39148.44|39137.44|39137.44|0
1606728260000|2020-11-30 09:24:20|39116.88|39116.88|39116.88|39116.88|39116.88|39116.88|39116.88|39116.88|0
1606728270000|2020-11-30 09:24:30|39140.55|39140.55|39139.93|39139.93|39140.55|39140.55|39139.93|39139.93|0
1606728280000|2020-11-30 09:24:40|39141.17|39141.17|39142.42|39142.42|39142.42|39142.42|39141.17|39141.17|0
1606728290000|2020-11-30 09:24:50|39143.04|39143.04|39158.83|39158.83|39158.83|39158.83|39143.04|39143.04|0
1606728300000|2020-11-30 09:25:00|39150.93|39150.93|39150.93|39150.93|39150.93|39150.93|39150.93|39150.93|0
1606728320000|2020-11-30 09:25:20|39158.83|39158.83|39160.07|39160.07|39160.07|39160.07|39158.83|39158.83|0
1606728350000|2020-11-30 09:25:50|39167.96|39167.96|39167.96|39167.96|39167.96|39167.96|39167.96|39167.96|0
1606728370000|2020-11-30 09:26:10|39160.07|39160.07|39160.07|39160.07|39160.07|39160.07|39160.07|39160.07|0
1606728380000|2020-11-30 09:26:20|39136.4|39136.4|39152.18|39152.18|39152.18|39152.18|39136.4|39136.4|0
1606728390000|2020-11-30 09:26:30|39160.07|39160.07|39160.07|39160.07|39160.07|39160.07|39160.07|39160.07|0
1606728400000|2020-11-30 09:26:40|39161.94|39161.94|39161.94|39161.94|39161.94|39161.94|39161.94|39161.94|0
1606728410000|2020-11-30 09:26:50|39177.72|39177.72|39179.59|39179.59|39179.59|39179.59|39169.83|39169.83|0
1606728430000|2020-11-30 09:27:10|39163.81|39163.81|39163.81|39163.81|39171.7|39171.7|39163.81|39163.81|0
1606728440000|2020-11-30 09:27:20|39124.35|39124.35|39163.81|39163.81|39163.81|39163.81|39124.35|39124.35|0
1606728460000|2020-11-30 09:27:40|39132.24|39132.24|39140.13|39140.13|39163.81|39163.81|39132.24|39132.24|0
1606728470000|2020-11-30 09:27:50|39148.02|39148.02|39148.02|39148.02|39148.02|39148.02|39148.02|39148.02|0
1606728480000|2020-11-30 09:28:00|39155.92|39155.92|39155.92|39155.92|39155.92|39155.92|39155.92|39155.92|0
1606728490000|2020-11-30 09:28:10|39148.02|39148.02|39155.92|39155.92|39155.92|39155.92|39148.02|39148.02|0
1606728500000|2020-11-30 09:28:20|39148.02|39148.02|39163.81|39163.81|39163.81|39163.81|39148.02|39148.02|0
1606728510000|2020-11-30 09:28:30|39171.7|39171.7|39148.02|39148.02|39171.7|39171.7|39148.02|39148.02|0
1606728520000|2020-11-30 09:28:40|39123.73|39123.73|39139.51|39139.51|39139.51|39139.51|39123.73|39123.73|0
1606728540000|2020-11-30 09:29:00|39147.4|39147.4|39147.4|39147.4|39147.4|39147.4|39147.4|39147.4|0
1606728550000|2020-11-30 09:29:10|39155.29|39155.29|39163.18|39163.18|39163.18|39163.18|39155.29|39155.29|0
1606728560000|2020-11-30 09:29:20|39171.07|39171.07|39171.07|39171.07|39171.07|39171.07|39171.07|39171.07|0
1606728570000|2020-11-30 09:29:30|39155.29|39155.29|39163.18|39163.18|39163.18|39163.18|39155.29|39155.29|0
1606728580000|2020-11-30 09:29:40|39155.29|39155.29|39163.18|39163.18|39163.18|39163.18|39155.29|39155.29|0
1606728590000|2020-11-30 09:29:50|39155.29|39155.29|39155.29|39155.29|39155.29|39155.29|39155.29|39155.29|0
1606728600000|2020-11-30 09:30:00|39163.18|39163.18|39155.29|39155.29|39163.18|39163.18|39155.29|39155.29|0
1606728610000|2020-11-30 09:30:10|39171.07|39171.07|39163.18|39163.18|39178.97|39178.97|39163.18|39163.18|0
1606728620000|2020-11-30 09:30:20|39171.07|39171.07|39163.18|39163.18|39171.07|39171.07|39163.18|39163.18|0
1606728630000|2020-11-30 09:30:30|39171.07|39171.07|39178.78|39178.78|39178.78|39178.78|39163|39163|0
1606728640000|2020-11-30 09:30:40|39163|39163|39162.37|39162.37|39170.26|39170.26|39154.48|39154.48|0
1606728650000|2020-11-30 09:30:50|39154.48|39154.48|39162.37|39162.37|39162.37|39162.37|39154.48|39154.48|0
1606728660000|2020-11-30 09:31:00|39170.26|39170.26|39162.37|39162.37|39170.26|39170.26|39162.37|39162.37|0
1606728670000|2020-11-30 09:31:10|39170.26|39170.26|39151.37|39151.37|39170.26|39170.26|39151.37|39151.37|0
1606728680000|2020-11-30 09:31:20|39159.26|39159.26|39167.15|39167.15|39167.15|39167.15|39159.26|39159.26|0
1606728690000|2020-11-30 09:31:30|39159.26|39159.26|39167.15|39167.15|39167.15|39167.15|39159.26|39159.26|0
1606728700000|2020-11-30 09:31:40|39159.26|39159.26|39159.26|39159.26|39159.26|39159.26|39159.26|39159.26|0
1606728710000|2020-11-30 09:31:50|39157.39|39157.39|39157.39|39157.39|39157.39|39157.39|39157.39|39157.39|0
1606728720000|2020-11-30 09:32:00|39165.28|39165.28|39166.53|39166.53|39166.53|39166.53|39165.28|39165.28|0
1606728740000|2020-11-30 09:32:20|39174.42|39174.42|39164.04|39164.04|39174.42|39174.42|39164.04|39164.04|0
1606728750000|2020-11-30 09:32:30|39163.41|39163.41|39163.41|39163.41|39163.41|39163.41|39155.52|39155.52|0
1606728770000|2020-11-30 09:32:50|39165.28|39165.28|39165.91|39165.91|39165.91|39165.91|39165.28|39165.28|0
1606728800000|2020-11-30 09:33:20|39150.12|39150.12|39158.01|39158.01|39158.01|39158.01|39142.23|39142.23|0
1606728810000|2020-11-30 09:33:30|39158.64|39158.64|39165.91|39165.91|39165.91|39165.91|39158.64|39158.64|0
1606728820000|2020-11-30 09:33:40|39173.8|39173.8|39182.31|39182.31|39182.31|39182.31|39173.8|39173.8|0
1606728840000|2020-11-30 09:34:00|39158.64|39158.64|39174.42|39174.42|39174.42|39174.42|39158.64|39158.64|0
1606728850000|2020-11-30 09:34:10|39158.64|39158.64|39166.53|39166.53|39166.53|39166.53|39158.64|39158.64|0
1606728860000|2020-11-30 09:34:20|39158.64|39158.64|39166.53|39166.53|39174.42|39174.42|39158.64|39158.64|0
1606728870000|2020-11-30 09:34:30|39158.64|39158.64|39149.5|39149.5|39174.42|39174.42|39149.5|39149.5|0
1606728880000|2020-11-30 09:34:40|39141.61|39141.61|39141.61|39141.61|39141.61|39141.61|39141.61|39141.61|0
1606728910000|2020-11-30 09:35:10|39149.5|39149.5|39149.5|39149.5|39149.5|39149.5|39149.5|39149.5|0
1606728930000|2020-11-30 09:35:30|39188.96|39188.96|39188.96|39188.96|39188.96|39188.96|39188.96|39188.96|0
1606728940000|2020-11-30 09:35:40|39196.85|39196.85|39196.85|39196.85|39204.74|39204.74|39196.85|39196.85|0
1606728970000|2020-11-30 09:36:10|39204.74|39204.74|39212.63|39212.63|39212.63|39212.63|39204.74|39204.74|0
1606729000000|2020-11-30 09:36:40|39220.52|39220.52|39204.74|39204.74|39220.52|39220.52|39204.74|39204.74|0
1606729020000|2020-11-30 09:37:00|39196.85|39196.85|39196.85|39196.85|39196.85|39196.85|39196.85|39196.85|0
1606729030000|2020-11-30 09:37:10|39188.96|39188.96|39204.74|39204.74|39204.74|39204.74|39188.96|39188.96|0
1606729050000|2020-11-30 09:37:30|39204.12|39204.12|39204.74|39204.74|39204.74|39204.74|39204.12|39204.12|0
1606729070000|2020-11-30 09:37:50|39205.36|39205.36|39205.36|39205.36|39205.36|39205.36|39205.36|39205.36|0
1606729090000|2020-11-30 09:38:10|39197.47|39197.47|39197.47|39197.47|39197.47|39197.47|39197.47|39197.47|0
1606729100000|2020-11-30 09:38:20|39189.58|39189.58|39190.14|39190.14|39190.14|39190.14|39189.58|39189.58|0
1606729110000|2020-11-30 09:38:30|39192.01|39192.01|39199.9|39199.9|39199.9|39199.9|39192.01|39192.01|0
1606729120000|2020-11-30 09:38:40|39192.01|39192.01|39194.17|39194.17|39194.17|39194.17|39192.01|39192.01|0
1606729130000|2020-11-30 09:38:50|39193.88|39193.88|39194.07|39194.07|39194.07|39194.07|39193.59|39193.59|0
1606729150000|2020-11-30 09:39:10|39186.18|39186.18|39171.02|39171.02|39186.18|39186.18|39170.39|39170.39|0
1606729160000|2020-11-30 09:39:20|39178.91|39178.91|39178.91|39178.91|39186.8|39186.8|39171.02|39171.02|0
1606729170000|2020-11-30 09:39:30|39171.02|39171.02|39171.02|39171.02|39171.02|39171.02|39171.02|39171.02|0
1606729180000|2020-11-30 09:39:40|39170.39|39170.39|39169.77|39169.77|39170.39|39170.39|39169.77|39169.77|0
1606729190000|2020-11-30 09:39:50|39161.88|39161.88|39161.88|39161.88|39169.77|39169.77|39161.88|39161.88|0
1606729200000|2020-11-30 09:40:00|39169.77|39169.77|39169.77|39169.77|39169.77|39169.77|39169.77|39169.77|0
1606729210000|2020-11-30 09:40:10|39177.66|39177.66|39185.55|39185.55|39185.55|39185.55|39177.66|39177.66|0
1606729220000|2020-11-30 09:40:20|39177.66|39177.66|39177.66|39177.66|39177.66|39177.66|39177.66|39177.66|0
1606729230000|2020-11-30 09:40:30|39185.55|39185.55|39185.55|39185.55|39185.55|39185.55|39185.55|39185.55|0
1606729260000|2020-11-30 09:41:00|39184.05|39184.05|39183.73|39183.73|39184.05|39184.05|39183.3|39183.3|0
1606729270000|2020-11-30 09:41:10|39183.11|39183.11|39190.38|39190.38|39191|39191|39183.11|39183.11|0
1606729280000|2020-11-30 09:41:20|39198.27|39198.27|39198.27|39198.27|39198.27|39198.27|39198.27|39198.27|0
1606729290000|2020-11-30 09:41:30|39206.16|39206.16|39214.05|39214.05|39214.05|39214.05|39206.16|39206.16|0
1606729310000|2020-11-30 09:41:50|39206.16|39206.16|39214.05|39214.05|39214.05|39214.05|39206.16|39206.16|0
1606729320000|2020-11-30 09:42:00|39214.67|39214.67|39215.42|39215.42|39215.42|39215.42|39214.67|39214.67|0
1606729330000|2020-11-30 09:42:10|39207.53|39207.53|39215.42|39215.42|39215.42|39215.42|39207.53|39207.53|0
1606729340000|2020-11-30 09:42:20|39207.53|39207.53|39207.53|39207.53|39207.53|39207.53|39207.53|39207.53|0
1606729350000|2020-11-30 09:42:30|39199.64|39199.64|39199.64|39199.64|39199.64|39199.64|39199.64|39199.64|0
1606729360000|2020-11-30 09:42:40|39246.99|39246.99|39207.53|39207.53|39246.99|39246.99|39199.64|39199.64|0
1606729380000|2020-11-30 09:43:00|39199.64|39199.64|39207.53|39207.53|39223.32|39223.32|39199.64|39199.64|0
1606729420000|2020-11-30 09:43:40|39206.91|39206.91|39214.8|39214.8|39214.8|39214.8|39206.91|39206.91|0
1606729430000|2020-11-30 09:43:50|39230.58|39230.58|39230.58|39230.58|39230.58|39230.58|39230.58|39230.58|0
1606729440000|2020-11-30 09:44:00|39222.69|39222.69|39222.69|39222.69|39222.69|39222.69|39222.69|39222.69|0
1606729480000|2020-11-30 09:44:40|39230.58|39230.58|39230.58|39230.58|39230.58|39230.58|39230.58|39230.58|0
1606729490000|2020-11-30 09:44:50|39228.72|39228.72|39236.61|39236.61|39236.61|39236.61|39228.72|39228.72|0
1606729500000|2020-11-30 09:45:00|39235.98|39235.98|39243.88|39243.88|39243.88|39243.88|39235.98|39235.98|0
1606729510000|2020-11-30 09:45:10|39244.25|39244.25|39244.25|39244.25|39244.25|39244.25|39244.25|39244.25|0
1606729520000|2020-11-30 09:45:20|39243.63|39243.63|39243.01|39243.01|39243.63|39243.63|39243.01|39243.01|0
1606729540000|2020-11-30 09:45:40|39250.9|39250.9|39258.79|39258.79|39258.79|39258.79|39250.9|39250.9|0
1606729550000|2020-11-30 09:45:50|39250.9|39250.9|39250.9|39250.9|39250.9|39250.9|39250.9|39250.9|0
1606729560000|2020-11-30 09:46:00|39251.27|39251.27|39251.27|39251.27|39251.27|39251.27|39251.27|39251.27|0
1606729580000|2020-11-30 09:46:20|39250.65|39250.65|39250.65|39250.65|39250.65|39250.65|39250.65|39250.65|0
1606729590000|2020-11-30 09:46:30|39258.54|39258.54|39258.54|39258.54|39258.54|39258.54|39258.54|39258.54|0
1606729600000|2020-11-30 09:46:40|39242.14|39242.14|39233.62|39233.62|39242.14|39242.14|39233.62|39233.62|0
1606729610000|2020-11-30 09:46:50|39233.44|39233.44|39241.7|39241.7|39241.7|39241.7|39233.44|39233.44|0
1606729620000|2020-11-30 09:47:00|39233.81|39233.81|39241.7|39241.7|39241.7|39241.7|39233.81|39233.81|0
1606729630000|2020-11-30 09:47:10|39242.08|39242.08|39242.08|39242.08|39242.08|39242.08|39242.08|39242.08|0
1606729640000|2020-11-30 09:47:20|39241.46|39241.46|39240.21|39240.21|39241.46|39241.46|39240.21|39240.21|0
1606729650000|2020-11-30 09:47:30|39240.83|39240.83|39241.46|39241.46|39241.46|39241.46|39240.83|39240.83|0
1606729660000|2020-11-30 09:47:40|39240.21|39240.21|39240.21|39240.21|39240.21|39240.21|39240.21|39240.21|0
1606729680000|2020-11-30 09:48:00|39248.1|39248.1|39232.32|39232.32|39248.1|39248.1|39232.32|39232.32|0
1606729690000|2020-11-30 09:48:10|39240.21|39240.21|39240.21|39240.21|39240.21|39240.21|39240.21|39240.21|0
1606729700000|2020-11-30 09:48:20|39240.02|39240.02|39239.83|39239.83|39240.02|39240.02|39239.83|39239.83|0
1606729710000|2020-11-30 09:48:30|39239.65|39239.65|39238.08|39238.08|39239.65|39239.65|39230.19|39230.19|0
1606729720000|2020-11-30 09:48:40|39230.19|39230.19|39230.19|39230.19|39230.19|39230.19|39230.19|39230.19|0
1606729740000|2020-11-30 09:49:00|39230.82|39230.82|39238.08|39238.08|39238.71|39238.71|39230.82|39230.82|0
1606729750000|2020-11-30 09:49:10|39245.97|39245.97|39253.87|39253.87|39253.87|39253.87|39245.97|39245.97|0
1606729760000|2020-11-30 09:49:20|39245.97|39245.97|39253.87|39253.87|39253.87|39253.87|39245.97|39245.97|0
1606729780000|2020-11-30 09:49:40|39261.76|39261.76|39255.11|39255.11|39263|39263|39253.87|39253.87|0
1606729800000|2020-11-30 09:50:00|39247.22|39247.22|39247.22|39247.22|39247.22|39247.22|39247.22|39247.22|0
1606729820000|2020-11-30 09:50:20|39239.33|39239.33|39239.33|39239.33|39239.33|39239.33|39239.33|39239.33|0
1606729840000|2020-11-30 09:50:40|39247.22|39247.22|39247.22|39247.22|39247.22|39247.22|39247.22|39247.22|0
1606729850000|2020-11-30 09:50:50|39239.33|39239.33|39247.22|39247.22|39247.22|39247.22|39239.33|39239.33|0
1606729860000|2020-11-30 09:51:00|39239.33|39239.33|39247.22|39247.22|39247.22|39247.22|39239.33|39239.33|0
1606729890000|2020-11-30 09:51:30|39255.11|39255.11|39262.38|39262.38|39262.38|39262.38|39247.22|39247.22|0
1606729900000|2020-11-30 09:51:40|39270.27|39270.27|39262.38|39262.38|39270.27|39270.27|39262.38|39262.38|0
1606729910000|2020-11-30 09:51:50|39263.62|39263.62|39263.62|39263.62|39263.62|39263.62|39263.62|39263.62|0
1606729940000|2020-11-30 09:52:20|39271.52|39271.52|39270.27|39270.27|39271.52|39271.52|39262.38|39262.38|0
1606729950000|2020-11-30 09:52:30|39262.38|39262.38|39262.38|39262.38|39262.38|39262.38|39262.38|39262.38|0
1606729970000|2020-11-30 09:52:50|39270.27|39270.27|39262.38|39262.38|39278.16|39278.16|39262.38|39262.38|0
1606729980000|2020-11-30 09:53:00|39270.27|39270.27|39270.27|39270.27|39270.27|39270.27|39270.27|39270.27|0
1606730010000|2020-11-30 09:53:30|39278.16|39278.16|39286.05|39286.05|39286.05|39286.05|39278.16|39278.16|0
1606730020000|2020-11-30 09:53:40|39293.94|39293.94|39293.94|39293.94|39293.94|39293.94|39293.94|39293.94|0
1606730030000|2020-11-30 09:53:50|39295.19|39295.19|39295.19|39295.19|39295.19|39295.19|39295.19|39295.19|0
1606730040000|2020-11-30 09:54:00|39287.3|39287.3|39287.3|39287.3|39287.3|39287.3|39287.3|39287.3|0
1606730050000|2020-11-30 09:54:10|39295.19|39295.19|39287.3|39287.3|39295.19|39295.19|39287.3|39287.3|0
1606730060000|2020-11-30 09:54:20|39288.61|39288.61|39288.61|39288.61|39288.61|39288.61|39288.61|39288.61|0
1606730070000|2020-11-30 09:54:30|39280.72|39280.72|39288.61|39288.61|39288.61|39288.61|39280.72|39280.72|0
1606730080000|2020-11-30 09:54:40|39296.51|39296.51|39296.51|39296.51|39296.51|39296.51|39296.51|39296.51|0
1606730090000|2020-11-30 09:54:50|39297.13|39297.13|39297.13|39297.13|39297.13|39297.13|39297.13|39297.13|0
1606730100000|2020-11-30 09:55:00|39297.75|39297.75|39302.11|39302.11|39302.11|39302.11|39297.75|39297.75|0
1606730120000|2020-11-30 09:55:20|39302.73|39302.73|39294.84|39294.84|39302.73|39302.73|39294.84|39294.84|0
1606730130000|2020-11-30 09:55:30|39302.73|39302.73|39302.73|39302.73|39310.62|39310.62|39271.17|39271.17|0
1606730140000|2020-11-30 09:55:40|39255.39|39255.39|39294.84|39294.84|39294.84|39294.84|39255.39|39255.39|0
1606730150000|2020-11-30 09:55:50|39286.95|39286.95|39286.95|39286.95|39286.95|39286.95|39255.39|39255.39|0
1606730160000|2020-11-30 09:56:00|39294.84|39294.84|39294.84|39294.84|39294.84|39294.84|39294.84|39294.84|0
1606730170000|2020-11-30 09:56:10|39302.73|39302.73|39302.73|39302.73|39302.73|39302.73|39302.73|39302.73|0
1606730190000|2020-11-30 09:56:30|39294.84|39294.84|39279.06|39279.06|39294.84|39294.84|39279.06|39279.06|0
1606730200000|2020-11-30 09:56:40|39255.39|39255.39|39261.41|39261.41|39271.17|39271.17|39253.52|39253.52|0
1606730210000|2020-11-30 09:56:50|39269.3|39269.3|39254.14|39254.14|39269.3|39269.3|39229.84|39229.84|0
1606730220000|2020-11-30 09:57:00|39246.25|39246.25|39248.74|39248.74|39254.14|39254.14|39246.25|39246.25|0
1606730230000|2020-11-30 09:57:10|39240.85|39240.85|39240.85|39240.85|39240.85|39240.85|39240.85|39240.85|0
1606730240000|2020-11-30 09:57:20|39248.74|39248.74|39248.74|39248.74|39248.74|39248.74|39248.74|39248.74|0
1606730260000|2020-11-30 09:57:40|39256.63|39256.63|39256.63|39256.63|39256.63|39256.63|39256.63|39256.63|0
1606730270000|2020-11-30 09:57:50|39248.74|39248.74|39248.74|39248.74|39248.74|39248.74|39248.74|39248.74|0
1606730280000|2020-11-30 09:58:00|39256.63|39256.63|39256.63|39256.63|39256.63|39256.63|39256.63|39256.63|0
1606730290000|2020-11-30 09:58:10|39264.52|39264.52|39264.52|39264.52|39264.52|39264.52|39264.52|39264.52|0
1606730300000|2020-11-30 09:58:20|39225.07|39225.07|39232.96|39232.96|39240.85|39240.85|39209.28|39209.28|0
1606730310000|2020-11-30 09:58:30|39193.5|39193.5|39216.61|39216.61|39216.61|39216.61|39193.5|39193.5|0
1606730320000|2020-11-30 09:58:40|39224.5|39224.5|39240.29|39240.29|39240.29|39240.29|39224.5|39224.5|0
1606730330000|2020-11-30 09:58:50|39248.18|39248.18|39266.45|39266.45|39266.45|39266.45|39248.18|39248.18|0
1606730340000|2020-11-30 09:59:00|39265.2|39265.2|39265.2|39265.2|39265.2|39265.2|39265.2|39265.2|0
1606730350000|2020-11-30 09:59:10|39241.53|39241.53|39225.75|39225.75|39265.2|39265.2|39217.86|39217.86|0
1606730360000|2020-11-30 09:59:20|39233.64|39233.64|39233.64|39233.64|39233.64|39233.64|39233.64|39233.64|0
1606730370000|2020-11-30 09:59:30|39209.97|39209.97|39194.18|39194.18|39209.97|39209.97|39178.4|39178.4|0
1606730380000|2020-11-30 09:59:40|39202.07|39202.07|39202.07|39202.07|39202.07|39202.07|39202.07|39202.07|0
1606730390000|2020-11-30 09:59:50|39217.86|39217.86|39217.86|39217.86|39217.86|39217.86|39217.86|39217.86|0
1606730400000|2020-11-30 10:00:00|39233.64|39233.64|39233.64|39233.64|39233.64|39233.64|39233.64|39233.64|0
1606730410000|2020-11-30 10:00:10|39241.53|39241.53|39241.53|39241.53|39241.53|39241.53|39241.53|39241.53|0
1606730420000|2020-11-30 10:00:20|39243.4|39243.4|39243.4|39243.4|39243.4|39243.4|39243.4|39243.4|0
1606730430000|2020-11-30 10:00:30|39211.83|39211.83|39219.73|39219.73|39227.62|39227.62|39203.94|39203.94|0
1606730450000|2020-11-30 10:00:50|39211.83|39211.83|39211.83|39211.83|39211.83|39211.83|39211.83|39211.83|0
1606730470000|2020-11-30 10:01:10|39203.94|39203.94|39195.86|39195.86|39203.94|39203.94|39195.86|39195.86|0
1606730480000|2020-11-30 10:01:20|39187.97|39187.97|39169.7|39169.7|39187.97|39187.97|39169.7|39169.7|0
1606730500000|2020-11-30 10:01:40|39177.59|39177.59|39177.59|39177.59|39177.59|39177.59|39177.59|39177.59|0
1606730520000|2020-11-30 10:02:00|39178.21|39178.21|39146.65|39146.65|39178.21|39178.21|39138.76|39138.76|0
1606730530000|2020-11-30 10:02:10|39138.76|39138.76|39130.87|39130.87|39138.76|39138.76|39130.87|39130.87|0
1606730550000|2020-11-30 10:02:30|39122.98|39122.98|39122.98|39122.98|39122.98|39122.98|39122.98|39122.98|0
1606730580000|2020-11-30 10:03:00|39130.87|39130.87|39130.87|39130.87|39130.87|39130.87|39130.87|39130.87|0
1606730590000|2020-11-30 10:03:10|39138.76|39138.76|39138.76|39138.76|39138.76|39138.76|39138.76|39138.76|0
1606730600000|2020-11-30 10:03:20|39107.19|39107.19|39115.08|39115.08|39115.08|39115.08|39091.41|39091.41|0
1606730610000|2020-11-30 10:03:30|39075.63|39075.63|39083.52|39083.52|39083.52|39083.52|39067.74|39067.74|0
1606730630000|2020-11-30 10:03:50|39081.65|39081.65|39082.28|39082.28|39082.28|39082.28|39081.65|39081.65|0
1606730640000|2020-11-30 10:04:00|39074.38|39074.38|39067.12|39067.12|39075.01|39075.01|39067.12|39067.12|0
1606730650000|2020-11-30 10:04:10|39075.01|39075.01|39074.38|39074.38|39075.01|39075.01|39074.38|39074.38|0
1606730680000|2020-11-30 10:04:40|39075.01|39075.01|39067.12|39067.12|39075.01|39075.01|39067.12|39067.12|0
1606730690000|2020-11-30 10:04:50|39059.22|39059.22|39059.22|39059.22|39059.22|39059.22|39059.22|39059.22|0
1606730700000|2020-11-30 10:05:00|39051.33|39051.33|39044.69|39044.69|39052.58|39052.58|39044.69|39044.69|0
1606730710000|2020-11-30 10:05:10|39036.8|39036.8|39028.91|39028.91|39036.8|39036.8|39028.91|39028.91|0
1606730730000|2020-11-30 10:05:30|39029.53|39029.53|39029.53|39029.53|39029.53|39029.53|39029.53|39029.53|0
1606730740000|2020-11-30 10:05:40|39030.15|39030.15|39032.64|39032.64|39032.64|39032.64|39030.15|39030.15|0
1606730750000|2020-11-30 10:05:50|39040.53|39040.53|39032.64|39032.64|39040.53|39040.53|39032.64|39032.64|0
1606730760000|2020-11-30 10:06:00|39040.53|39040.53|39041.16|39041.16|39041.16|39041.16|39040.53|39040.53|0
1606730770000|2020-11-30 10:06:10|39033.26|39033.26|39033.26|39033.26|39033.26|39033.26|39033.26|39033.26|0
1606730780000|2020-11-30 10:06:20|39041.16|39041.16|39033.26|39033.26|39041.16|39041.16|39033.26|39033.26|0
1606730800000|2020-11-30 10:06:40|39032.64|39032.64|39040.16|39040.16|39040.53|39040.53|39032.64|39032.64|0
1606730830000|2020-11-30 10:07:10|39032.27|39032.27|39024.37|39024.37|39032.27|39032.27|39024.37|39024.37|0
1606730840000|2020-11-30 10:07:20|39016.48|39016.48|39015.86|39015.86|39016.48|39016.48|39015.86|39015.86|0
1606730850000|2020-11-30 10:07:30|39007.97|39007.97|39007.97|39007.97|39007.97|39007.97|39007.97|39007.97|0
1606730870000|2020-11-30 10:07:50|38992.19|38992.19|38993.43|38993.43|38993.43|38993.43|38992.19|38992.19|0
1606730880000|2020-11-30 10:08:00|39001.32|39001.32|38984.3|38984.3|39001.32|39001.32|38984.3|38984.3|0
1606730890000|2020-11-30 10:08:10|38983.67|38983.67|38974.54|38974.54|38983.67|38983.67|38974.54|38974.54|0
1606730900000|2020-11-30 10:08:20|38966.65|38966.65|38958.76|38958.76|38966.65|38966.65|38958.76|38958.76|0
1606730910000|2020-11-30 10:08:30|38974.54|38974.54|38974.54|38974.54|38974.54|38974.54|38974.54|38974.54|0
1606730920000|2020-11-30 10:08:40|38966.65|38966.65|38966.65|38966.65|38966.65|38966.65|38966.65|38966.65|0
1606730940000|2020-11-30 10:09:00|38974.54|38974.54|38958.76|38958.76|38974.54|38974.54|38958.76|38958.76|0
1606730960000|2020-11-30 10:09:20|38966.65|38966.65|38982.43|38982.43|38982.43|38982.43|38966.65|38966.65|0
1606730970000|2020-11-30 10:09:30|38974.54|38974.54|38974.54|38974.54|38974.54|38974.54|38974.54|38974.54|0
1606730980000|2020-11-30 10:09:40|38982.43|38982.43|38999.46|38999.46|38999.46|38999.46|38982.43|38982.43|0
1606730990000|2020-11-30 10:09:50|38996.97|38996.97|38996.97|38996.97|38996.97|38996.97|38996.97|38996.97|0
1606731000000|2020-11-30 10:10:00|38989.07|38989.07|38989.07|38989.07|38989.07|38989.07|38989.07|38989.07|0
1606731030000|2020-11-30 10:10:30|38996.97|38996.97|38998.21|38998.21|38998.21|38998.21|38996.97|38996.97|0
1606731040000|2020-11-30 10:10:40|38998.83|38998.83|38998.21|38998.21|38998.83|38998.83|38998.21|38998.21|0
1606731060000|2020-11-30 10:11:00|38990.32|38990.32|38998.21|38998.21|38998.21|38998.21|38990.32|38990.32|0
1606731070000|2020-11-30 10:11:10|38990.32|38990.32|39006.1|39006.1|39006.1|39006.1|38990.32|38990.32|0
1606731080000|2020-11-30 10:11:20|39013.99|39013.99|39013.37|39013.37|39013.99|39013.99|39013.37|39013.37|0
1606731090000|2020-11-30 10:11:30|39021.26|39021.26|39021.26|39021.26|39021.26|39021.26|39021.26|39021.26|0
1606731100000|2020-11-30 10:11:40|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|0
1606731110000|2020-11-30 10:11:50|39029.77|39029.77|39021.88|39021.88|39029.77|39029.77|39021.88|39021.88|0
1606731120000|2020-11-30 10:12:00|39029.77|39029.77|39029.77|39029.77|39029.77|39029.77|39029.77|39029.77|0
1606731150000|2020-11-30 10:12:30|39037.67|39037.67|39037.67|39037.67|39037.67|39037.67|39037.67|39037.67|0
1606731160000|2020-11-30 10:12:40|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|39021.88|0
1606731170000|2020-11-30 10:12:50|39029.77|39029.77|39029.77|39029.77|39029.77|39029.77|39029.77|39029.77|0
1606731190000|2020-11-30 10:13:10|39037.67|39037.67|39006.1|39006.1|39037.67|39037.67|39006.1|39006.1|0
1606731200000|2020-11-30 10:13:20|39004.23|39004.23|39011.5|39011.5|39011.5|39011.5|39003.61|39003.61|0
1606731210000|2020-11-30 10:13:30|39019.39|39019.39|39027.28|39027.28|39027.28|39027.28|39019.39|39019.39|0
1606731220000|2020-11-30 10:13:40|39019.39|39019.39|39019.58|39019.58|39019.58|39019.58|39019.39|39019.39|0
1606731230000|2020-11-30 10:13:50|39011.69|39011.69|39011.69|39011.69|39011.69|39011.69|39011.69|39011.69|0
1606731240000|2020-11-30 10:14:00|39011.07|39011.07|39011.69|39011.69|39011.69|39011.69|39011.07|39011.07|0
1606731250000|2020-11-30 10:14:10|39051.15|39051.15|39027.47|39027.47|39051.15|39051.15|39027.47|39027.47|0
1606731270000|2020-11-30 10:14:30|39019.58|39019.58|39019.58|39019.58|39019.58|39019.58|39019.58|39019.58|0
1606731280000|2020-11-30 10:14:40|39027.47|39027.47|39027.47|39027.47|39027.47|39027.47|39027.47|39027.47|0
1606731290000|2020-11-30 10:14:50|39011.69|39011.69|39011.69|39011.69|39011.69|39011.69|39011.69|39011.69|0
1606731310000|2020-11-30 10:15:10|39003.8|39003.8|39003.84|39003.84|39003.84|39003.84|39002.59|39002.59|0
1606731320000|2020-11-30 10:15:20|39003.21|39003.21|39003.21|39003.21|39003.21|39003.21|39003.21|39003.21|0
1606731330000|2020-11-30 10:15:30|39003.84|39003.84|39005.08|39005.08|39011.73|39011.73|39003.84|39003.84|0
1606731350000|2020-11-30 10:15:50|39006.33|39006.33|39014.84|39014.84|39014.84|39014.84|39006.33|39006.33|0
1606731360000|2020-11-30 10:16:00|39014.22|39014.22|39014.22|39014.22|39014.22|39014.22|39014.22|39014.22|0
1606731370000|2020-11-30 10:16:10|38998.44|38998.44|39006.33|39006.33|39006.33|39006.33|38998.44|38998.44|0
1606731400000|2020-11-30 10:16:40|39014.22|39014.22|39014.22|39014.22|39014.22|39014.22|39014.22|39014.22|0
1606731410000|2020-11-30 10:16:50|39022.11|39022.11|39022.73|39022.73|39022.73|39022.73|39022.11|39022.11|0
1606731450000|2020-11-30 10:17:30|39014.84|39014.84|39014.84|39014.84|39014.84|39014.84|39006.95|39006.95|0
1606731460000|2020-11-30 10:17:40|39006.95|39006.95|39006.95|39006.95|39006.95|39006.95|39006.95|39006.95|0
1606731480000|2020-11-30 10:18:00|38999.06|38999.06|38999.06|38999.06|38999.06|38999.06|38999.06|38999.06|0
1606731510000|2020-11-30 10:18:30|38998.44|38998.44|38998.44|38998.44|38998.44|38998.44|38998.44|38998.44|0
1606731520000|2020-11-30 10:18:40|38999.19|38999.19|38998.06|38998.06|38999.19|38999.19|38998.06|38998.06|0
1606731530000|2020-11-30 10:18:50|38997.5|38997.5|39005.39|39005.39|39005.39|39005.39|38997.5|38997.5|0
1606731550000|2020-11-30 10:19:10|39036.95|39036.95|39005.39|39005.39|39036.95|39036.95|39005.39|39005.39|0
1606731560000|2020-11-30 10:19:20|39006.01|39006.01|39006.01|39006.01|39006.01|39006.01|39006.01|39006.01|0
1606731570000|2020-11-30 10:19:30|39007.26|39007.26|39015.15|39015.15|39015.15|39015.15|38999.36|38999.36|0
1606731580000|2020-11-30 10:19:40|39023.04|39023.04|39023.66|39023.66|39023.66|39023.66|39023.04|39023.04|0
1606731590000|2020-11-30 10:19:50|39024.28|39024.28|39024.28|39024.28|39024.28|39024.28|39024.28|39024.28|0
1606731600000|2020-11-30 10:20:00|39032.17|39032.17|39041.93|39041.93|39041.93|39041.93|39032.17|39032.17|0
1606731610000|2020-11-30 10:20:10|39034.04|39034.04|39034.04|39034.04|39034.04|39034.04|39034.04|39034.04|0
1606731620000|2020-11-30 10:20:20|39026.15|39026.15|39026.15|39026.15|39026.15|39026.15|39026.15|39026.15|0
1606731650000|2020-11-30 10:20:50|39026.77|39026.77|39034.66|39034.66|39034.66|39034.66|39026.77|39026.77|0
1606731670000|2020-11-30 10:21:10|39034.48|39034.48|39034.48|39034.48|39034.48|39034.48|39034.48|39034.48|0
1606731680000|2020-11-30 10:21:20|39050.26|39050.26|39042.18|39042.18|39050.26|39050.26|39042.18|39042.18|0
1606731690000|2020-11-30 10:21:30|39050.07|39050.07|39049.45|39049.45|39050.69|39050.69|39049.45|39049.45|0
1606731700000|2020-11-30 10:21:40|39025.77|39025.77|39017.88|39017.88|39033.67|39033.67|39009.99|39009.99|0
1606731710000|2020-11-30 10:21:50|39009.99|39009.99|38994.21|38994.21|39009.99|39009.99|38986.32|38986.32|0
1606731720000|2020-11-30 10:22:00|39009.99|39009.99|39017.88|39017.88|39017.88|39017.88|39009.99|39009.99|0
1606731730000|2020-11-30 10:22:10|39018.51|39018.51|39018.51|39018.51|39018.51|39018.51|39018.51|39018.51|0
1606731750000|2020-11-30 10:22:30|39042.18|39042.18|39042.18|39042.18|39042.18|39042.18|39042.18|39042.18|0
1606731770000|2020-11-30 10:22:50|39034.29|39034.29|39017.26|39017.26|39034.29|39034.29|39009.37|39009.37|0
1606731790000|2020-11-30 10:23:10|39009.37|39009.37|39001.48|39001.48|39017.26|39017.26|38993.59|38993.59|0
1606731810000|2020-11-30 10:23:30|38993.59|38993.59|38993.59|38993.59|38993.59|38993.59|38993.59|38993.59|0
1606731820000|2020-11-30 10:23:40|38985.7|38985.7|38985.7|38985.7|38985.7|38985.7|38985.7|38985.7|0
1606731830000|2020-11-30 10:23:50|38977.81|38977.81|38969.91|38969.91|38977.81|38977.81|38969.91|38969.91|0
1606731850000|2020-11-30 10:24:10|38977.81|38977.81|38977.81|38977.81|38977.81|38977.81|38977.81|38977.81|0
1606731860000|2020-11-30 10:24:20|38969.91|38969.91|38977.81|38977.81|38977.81|38977.81|38969.91|38969.91|0
1606731890000|2020-11-30 10:24:50|38985.7|38985.7|38993.59|38993.59|38993.59|38993.59|38985.7|38985.7|0
1606731900000|2020-11-30 10:25:00|38985.7|38985.7|38962.02|38962.02|38985.7|38985.7|38962.02|38962.02|0
1606731920000|2020-11-30 10:25:20|38969.91|38969.91|38969.91|38969.91|38969.91|38969.91|38969.91|38969.91|0
1606731940000|2020-11-30 10:25:40|38977.81|38977.81|38968.67|38968.67|38977.81|38977.81|38960.78|38960.78|0
1606731950000|2020-11-30 10:25:50|38968.05|38968.05|38961.4|38961.4|38969.29|38969.29|38961.4|38961.4|0
1606731980000|2020-11-30 10:26:20|38960.16|38960.16|38959.53|38959.53|38960.16|38960.16|38959.53|38959.53|0
1606732020000|2020-11-30 10:27:00|38958.91|38958.91|38958.29|38958.29|38958.91|38958.91|38958.29|38958.29|0
1606732030000|2020-11-30 10:27:10|38966.18|38966.18|38966.18|38966.18|38966.18|38966.18|38966.18|38966.18|0
1606732050000|2020-11-30 10:27:30|38974.07|38974.07|38974.07|38974.07|38974.07|38974.07|38974.07|38974.07|0
1606732060000|2020-11-30 10:27:40|38981.96|38981.96|38981.96|38981.96|38989.85|38989.85|38981.96|38981.96|0
1606732070000|2020-11-30 10:27:50|38989.85|38989.85|38983.21|38983.21|38991.72|38991.72|38983.21|38983.21|0
1606732080000|2020-11-30 10:28:00|38981.96|38981.96|38965.56|38965.56|38981.96|38981.96|38965.56|38965.56|0
1606732090000|2020-11-30 10:28:10|38957.04|38957.04|38949.15|38949.15|38957.04|38957.04|38949.15|38949.15|0
1606732120000|2020-11-30 10:28:40|38941.26|38941.26|38941.26|38941.26|38941.26|38941.26|38941.26|38941.26|0
1606732140000|2020-11-30 10:29:00|38940.64|38940.64|38941.26|38941.26|38941.26|38941.26|38940.64|38940.64|0
1606732160000|2020-11-30 10:29:20|38957.04|38957.04|38957.04|38957.04|38957.04|38957.04|38957.04|38957.04|0
1606732170000|2020-11-30 10:29:30|38949.15|38949.15|38949.15|38949.15|38949.15|38949.15|38949.15|38949.15|0
1606732200000|2020-11-30 10:30:00|38951.02|38951.02|38945.07|38945.07|38951.64|38951.64|38943.75|38943.75|0
1606732220000|2020-11-30 10:30:20|38944.88|38944.88|38944.88|38944.88|38944.88|38944.88|38944.88|38944.88|0
1606732230000|2020-11-30 10:30:30|38944.69|38944.69|38944.69|38944.69|38944.69|38944.69|38944.69|38944.69|0
1606732240000|2020-11-30 10:30:40|38936.8|38936.8|38921.02|38921.02|38936.8|38936.8|38921.02|38921.02|0
1606732250000|2020-11-30 10:30:50|38920.64|38920.64|38914|38914|38920.64|38920.64|38912.75|38912.75|0
1606732260000|2020-11-30 10:31:00|38912.75|38912.75|38912.75|38912.75|38912.75|38912.75|38912.75|38912.75|0
1606732270000|2020-11-30 10:31:10|38904.86|38904.86|38889.08|38889.08|38904.86|38904.86|38889.08|38889.08|0
1606732310000|2020-11-30 10:31:50|38881.19|38881.19|38881.19|38881.19|38881.19|38881.19|38881.19|38881.19|0
1606732320000|2020-11-30 10:32:00|38873.3|38873.3|38865.4|38865.4|38873.3|38873.3|38865.4|38865.4|0
1606732330000|2020-11-30 10:32:10|38857.51|38857.51|38865.4|38865.4|38865.4|38865.4|38857.51|38857.51|0
1606732340000|2020-11-30 10:32:20|38873.3|38873.3|38873.3|38873.3|38873.3|38873.3|38873.3|38873.3|0
1606732360000|2020-11-30 10:32:40|38874.54|38874.54|38884.3|38884.3|38884.3|38884.3|38874.54|38874.54|0
1606732370000|2020-11-30 10:32:50|38876.41|38876.41|38868.52|38868.52|38876.41|38876.41|38868.52|38868.52|0
1606732380000|2020-11-30 10:33:00|38860.63|38860.63|38868.52|38868.52|38868.52|38868.52|38860.63|38860.63|0
1606732390000|2020-11-30 10:33:10|38876.41|38876.41|38868.52|38868.52|38884.3|38884.3|38868.52|38868.52|0
1606732400000|2020-11-30 10:33:20|38876.41|38876.41|38884.3|38884.3|38884.3|38884.3|38876.41|38876.41|0
1606732410000|2020-11-30 10:33:30|38883.68|38883.68|38875.79|38875.79|38883.68|38883.68|38875.79|38875.79|0
1606732420000|2020-11-30 10:33:40|38883.68|38883.68|38891.57|38891.57|38891.57|38891.57|38883.68|38883.68|0
1606732430000|2020-11-30 10:33:50|38899.46|38899.46|38915.24|38915.24|38915.24|38915.24|38899.46|38899.46|0
1606732450000|2020-11-30 10:34:10|38923.13|38923.13|38923.13|38923.13|38923.13|38923.13|38923.13|38923.13|0
1606732460000|2020-11-30 10:34:20|38931.02|38931.02|38931.02|38931.02|38931.02|38931.02|38931.02|38931.02|0
1606732510000|2020-11-30 10:35:10|38923.13|38923.13|38915.24|38915.24|38923.13|38923.13|38915.24|38915.24|0
1606732520000|2020-11-30 10:35:20|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|0
1606732530000|2020-11-30 10:35:30|38891.57|38891.57|38891.57|38891.57|38891.57|38891.57|38891.57|38891.57|0
1606732550000|2020-11-30 10:35:50|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|0
1606732560000|2020-11-30 10:36:00|38887.62|38887.62|38887.62|38887.62|38887.62|38887.62|38887.62|38887.62|0
1606732580000|2020-11-30 10:36:20|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|0
1606732590000|2020-11-30 10:36:30|38887.62|38887.62|38887.62|38887.62|38887.62|38887.62|38887.62|38887.62|0
1606732600000|2020-11-30 10:36:40|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|0
1606732660000|2020-11-30 10:37:40|38875.79|38875.79|38867.89|38867.89|38875.79|38875.79|38867.89|38867.89|0
1606732680000|2020-11-30 10:38:00|38860|38860|38860|38860|38860|38860|38860|38860|0
1606732690000|2020-11-30 10:38:10|38867.89|38867.89|38875.79|38875.79|38875.79|38875.79|38867.89|38867.89|0
1606732700000|2020-11-30 10:38:20|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|38883.68|0
1606732720000|2020-11-30 10:38:40|38891.57|38891.57|38891.57|38891.57|38891.57|38891.57|38891.57|38891.57|0
1606732730000|2020-11-30 10:38:50|38883.68|38883.68|38883.3|38883.3|38899.08|38899.08|38883.3|38883.3|0
1606732740000|2020-11-30 10:39:00|38883.92|38883.92|38883.92|38883.92|38883.92|38883.92|38883.92|38883.92|0
1606732750000|2020-11-30 10:39:10|38891.81|38891.81|38892.44|38892.44|38892.44|38892.44|38891.81|38891.81|0
1606732770000|2020-11-30 10:39:30|38891.81|38891.81|38890.76|38890.76|38891.81|38891.81|38890.57|38890.57|0
1606732800000|2020-11-30 10:40:00|38882.87|38882.87|38890.76|38890.76|38890.76|38890.76|38882.87|38882.87|0
1606732810000|2020-11-30 10:40:10|38882.87|38882.87|38884.11|38884.11|38884.11|38884.11|38882.87|38882.87|0
1606732830000|2020-11-30 10:40:30|38876.22|38876.22|38876.22|38876.22|38876.22|38876.22|38876.22|38876.22|0
1606732840000|2020-11-30 10:40:40|38875.6|38875.6|38874.98|38874.98|38875.6|38875.6|38874.98|38874.98|0
1606732880000|2020-11-30 10:41:20|38882.87|38882.87|38874.98|38874.98|38882.87|38882.87|38874.98|38874.98|0
1606732890000|2020-11-30 10:41:30|38867.08|38867.08|38867.08|38867.08|38867.08|38867.08|38867.08|38867.08|0
1606732900000|2020-11-30 10:41:40|38859.19|38859.19|38850.06|38850.06|38859.19|38859.19|38850.06|38850.06|0
1606732910000|2020-11-30 10:41:50|38842.17|38842.17|38826.38|38826.38|38842.17|38842.17|38826.38|38826.38|0
1606732920000|2020-11-30 10:42:00|38818.49|38818.49|38794.82|38794.82|38818.49|38818.49|38794.82|38794.82|0
1606732930000|2020-11-30 10:42:10|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|0
1606732960000|2020-11-30 10:42:40|38810.6|38810.6|38810.6|38810.6|38810.6|38810.6|38810.6|38810.6|0
1606732970000|2020-11-30 10:42:50|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|0
1606733000000|2020-11-30 10:43:20|38794.82|38794.82|38794.82|38794.82|38794.82|38794.82|38794.82|38794.82|0
1606733010000|2020-11-30 10:43:30|38786.93|38786.93|38779.04|38779.04|38786.93|38786.93|38779.04|38779.04|0
1606733020000|2020-11-30 10:43:40|38786.93|38786.93|38787.55|38787.55|38787.55|38787.55|38786.93|38786.93|0
1606733040000|2020-11-30 10:44:00|38779.66|38779.66|38779.66|38779.66|38779.66|38779.66|38779.66|38779.66|0
1606733050000|2020-11-30 10:44:10|38787.55|38787.55|38787.55|38787.55|38787.55|38787.55|38787.55|38787.55|0
1606733060000|2020-11-30 10:44:20|38795.44|38795.44|38795.44|38795.44|38795.44|38795.44|38795.44|38795.44|0
1606733070000|2020-11-30 10:44:30|38803.33|38803.33|38788.17|38788.17|38803.96|38803.96|38788.17|38788.17|0
1606733080000|2020-11-30 10:44:40|38780.28|38780.28|38780.28|38780.28|38780.28|38780.28|38780.28|38780.28|0
1606733100000|2020-11-30 10:45:00|38788.17|38788.17|38788.17|38788.17|38788.17|38788.17|38788.17|38788.17|0
1606733130000|2020-11-30 10:45:30|38780.28|38780.28|38780.28|38780.28|38780.28|38780.28|38780.28|38780.28|0
1606733160000|2020-11-30 10:46:00|38788.17|38788.17|38788.17|38788.17|38788.17|38788.17|38788.17|38788.17|0
1606733170000|2020-11-30 10:46:10|38796.06|38796.06|38796.06|38796.06|38796.06|38796.06|38796.06|38796.06|0
1606733180000|2020-11-30 10:46:20|38795.44|38795.44|38795.44|38795.44|38795.44|38795.44|38795.44|38795.44|0
1606733190000|2020-11-30 10:46:30|38794.82|38794.82|38786.93|38786.93|38794.82|38794.82|38786.93|38786.93|0
1606733200000|2020-11-30 10:46:40|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|38802.71|0
1606733210000|2020-11-30 10:46:50|38810.6|38810.6|38810.6|38810.6|38810.6|38810.6|38810.6|38810.6|0
1606733220000|2020-11-30 10:47:00|38802.71|38802.71|38802.09|38802.09|38802.71|38802.71|38802.09|38802.09|0
1606733230000|2020-11-30 10:47:10|38809.98|38809.98|38809.98|38809.98|38809.98|38809.98|38809.98|38809.98|0
1606733240000|2020-11-30 10:47:20|38802.09|38802.09|38802.09|38802.09|38802.09|38802.09|38802.09|38802.09|0
1606733260000|2020-11-30 10:47:40|38801.46|38801.46|38801.46|38801.46|38801.46|38801.46|38801.46|38801.46|0
1606733270000|2020-11-30 10:47:50|38800.84|38800.84|38800.84|38800.84|38800.84|38800.84|38800.84|38800.84|0
1606733280000|2020-11-30 10:48:00|38800.22|38800.22|38792.33|38792.33|38800.22|38800.22|38792.33|38792.33|0
1606733290000|2020-11-30 10:48:10|38800.22|38800.22|38800.22|38800.22|38800.22|38800.22|38800.22|38800.22|0
1606733300000|2020-11-30 10:48:20|38823.89|38823.89|38823.89|38823.89|38823.89|38823.89|38823.89|38823.89|0
1606733310000|2020-11-30 10:48:30|38816|38816|38808.11|38808.11|38816|38816|38808.11|38808.11|0
1606733320000|2020-11-30 10:48:40|38800.22|38800.22|38800.22|38800.22|38800.22|38800.22|38800.22|38800.22|0
1606733330000|2020-11-30 10:48:50|38816|38816|38816|38816|38816|38816|38816|38816|0
1606733340000|2020-11-30 10:49:00|38816.62|38816.62|38841.54|38841.54|38841.54|38841.54|38816.62|38816.62|0
1606733360000|2020-11-30 10:49:20|38840.92|38840.92|38840.92|38840.92|38840.92|38840.92|38840.92|38840.92|0
1606733370000|2020-11-30 10:49:30|38833.03|38833.03|38833.03|38833.03|38833.03|38833.03|38833.03|38833.03|0
1606733380000|2020-11-30 10:49:40|38825.14|38825.14|38816.62|38816.62|38825.14|38825.14|38816.62|38816.62|0
1606733390000|2020-11-30 10:49:50|38824.52|38824.52|38824.52|38824.52|38832.41|38832.41|38824.52|38824.52|0
1606733400000|2020-11-30 10:50:00|38823.93|38823.93|38823.93|38823.93|38823.93|38823.93|38823.93|38823.93|0
1606733410000|2020-11-30 10:50:10|38831.82|38831.82|38831.82|38831.82|38831.82|38831.82|38831.82|38831.82|0
1606733430000|2020-11-30 10:50:30|38823.93|38823.93|38816.04|38816.04|38823.93|38823.93|38816.04|38816.04|0
1606733440000|2020-11-30 10:50:40|38823.93|38823.93|38801.5|38801.5|38825.8|38825.8|38801.5|38801.5|0
1606733450000|2020-11-30 10:50:50|38809.39|38809.39|38809.39|38809.39|38809.39|38809.39|38809.39|38809.39|0
1606733460000|2020-11-30 10:51:00|38801.5|38801.5|38801.5|38801.5|38801.5|38801.5|38801.5|38801.5|0
1606733470000|2020-11-30 10:51:10|38793.61|38793.61|38794.23|38794.23|38794.23|38794.23|38793.61|38793.61|0
1606733490000|2020-11-30 10:51:30|38802.13|38802.13|38802.13|38802.13|38802.13|38802.13|38802.13|38802.13|0
1606733500000|2020-11-30 10:51:40|38794.23|38794.23|38802.13|38802.13|38802.13|38802.13|38794.23|38794.23|0
1606733510000|2020-11-30 10:51:50|38810.02|38810.02|38794.23|38794.23|38810.02|38810.02|38794.23|38794.23|0
1606733530000|2020-11-30 10:52:10|38786.34|38786.34|38778.45|38778.45|38786.34|38786.34|38778.45|38778.45|0
1606733560000|2020-11-30 10:52:40|38786.34|38786.34|38794.23|38794.23|38794.23|38794.23|38786.34|38786.34|0
1606733590000|2020-11-30 10:53:10|38786.34|38786.34|38794.23|38794.23|38794.23|38794.23|38786.34|38786.34|0
1606733600000|2020-11-30 10:53:20|38802.13|38802.13|38802.13|38802.13|38802.13|38802.13|38802.13|38802.13|0
1606733610000|2020-11-30 10:53:30|38794.23|38794.23|38794.23|38794.23|38794.23|38794.23|38794.23|38794.23|0
1606733620000|2020-11-30 10:53:40|38786.34|38786.34|38794.23|38794.23|38794.23|38794.23|38786.34|38786.34|0
1606733630000|2020-11-30 10:53:50|38793.61|38793.61|38801.5|38801.5|38801.5|38801.5|38793.61|38793.61|0
1606733690000|2020-11-30 10:54:50|38793.61|38793.61|38793.8|38793.8|38793.8|38793.8|38793.61|38793.61|0
1606733700000|2020-11-30 10:55:00|38793.61|38793.61|38799.81|38799.81|38799.81|38799.81|38791.73|38791.73|0
1606733710000|2020-11-30 10:55:10|38800|38800|38801.37|38801.37|38801.37|38801.37|38800|38800|0
1606733720000|2020-11-30 10:55:20|38800.81|38800.81|38800.81|38800.81|38800.81|38800.81|38800.81|38800.81|0
1606733730000|2020-11-30 10:55:30|38792.92|38792.92|38785.03|38785.03|38792.92|38792.92|38785.03|38785.03|0
1606733740000|2020-11-30 10:55:40|38792.92|38792.92|38792.92|38792.92|38792.92|38792.92|38792.92|38792.92|0
1606733750000|2020-11-30 10:55:50|38792.3|38792.3|38792.92|38792.92|38792.92|38792.92|38792.3|38792.3|0
1606733770000|2020-11-30 10:56:10|38777.14|38777.14|38777.14|38777.14|38777.14|38777.14|38777.14|38777.14|0
1606733780000|2020-11-30 10:56:20|38769.25|38769.25|38769.25|38769.25|38769.25|38769.25|38769.25|38769.25|0
1606733790000|2020-11-30 10:56:30|38753.46|38753.46|38745.57|38745.57|38753.46|38753.46|38745.57|38745.57|0
1606733800000|2020-11-30 10:56:40|38729.79|38729.79|38745.57|38745.57|38745.57|38745.57|38729.79|38729.79|0
1606733810000|2020-11-30 10:56:50|38744.95|38744.95|38744.33|38744.33|38744.95|38744.95|38744.33|38744.33|0
1606733820000|2020-11-30 10:57:00|38752.22|38752.22|38752.22|38752.22|38752.22|38752.22|38752.22|38752.22|0
1606733830000|2020-11-30 10:57:10|38751.59|38751.59|38751.59|38751.59|38751.59|38751.59|38751.59|38751.59|0
1606733840000|2020-11-30 10:57:20|38743.7|38743.7|38743.7|38743.7|38743.7|38743.7|38743.7|38743.7|0
1606733850000|2020-11-30 10:57:30|38735.81|38735.81|38735.81|38735.81|38735.81|38735.81|38735.81|38735.81|0
1606733860000|2020-11-30 10:57:40|38727.92|38727.92|38720.65|38720.65|38727.92|38727.92|38720.03|38720.03|0
1606733870000|2020-11-30 10:57:50|38728.54|38728.54|38728.54|38728.54|38728.54|38728.54|38728.54|38728.54|0
1606733880000|2020-11-30 10:58:00|38736.44|38736.44|38736.44|38736.44|38736.44|38736.44|38736.44|38736.44|0
1606733890000|2020-11-30 10:58:10|38728.54|38728.54|38719.41|38719.41|38728.54|38728.54|38719.41|38719.41|0
1606733910000|2020-11-30 10:58:30|38718.79|38718.79|38718.79|38718.79|38718.79|38718.79|38718.79|38718.79|0
1606733920000|2020-11-30 10:58:40|38710.89|38710.89|38702.38|38702.38|38710.89|38710.89|38702.38|38702.38|0
1606733930000|2020-11-30 10:58:50|38710.27|38710.27|38710.27|38710.27|38710.27|38710.27|38710.27|38710.27|0
1606733940000|2020-11-30 10:59:00|38709.65|38709.65|38710.27|38710.27|38710.27|38710.27|38709.65|38709.65|0
1606733950000|2020-11-30 10:59:10|38718.16|38718.16|38718.16|38718.16|38718.16|38718.16|38718.16|38718.16|0
1606733970000|2020-11-30 10:59:30|38710.27|38710.27|38718.16|38718.16|38718.16|38718.16|38710.27|38710.27|0
1606734000000|2020-11-30 11:00:00|38710.27|38710.27|38710.27|38710.27|38710.27|38710.27|38710.27|38710.27|0
1606734040000|2020-11-30 11:00:40|38702.38|38702.38|38717.54|38717.54|38717.54|38717.54|38701.76|38701.76|0
1606734050000|2020-11-30 11:00:50|38725.43|38725.43|38725.43|38725.43|38725.43|38725.43|38725.43|38725.43|0
1606734060000|2020-11-30 11:01:00|38724.81|38724.81|38724.81|38724.81|38724.81|38724.81|38724.81|38724.81|0
1606734080000|2020-11-30 11:01:20|38716.92|38716.92|38709.03|38709.03|38716.92|38716.92|38709.03|38709.03|0
1606734100000|2020-11-30 11:01:40|38708.4|38708.4|38700.51|38700.51|38708.4|38708.4|38700.51|38700.51|0
1606734110000|2020-11-30 11:01:50|38692.62|38692.62|38692.62|38692.62|38692.62|38692.62|38692.62|38692.62|0
1606734140000|2020-11-30 11:02:20|38693.24|38693.24|38692.62|38692.62|38693.24|38693.24|38692.62|38692.62|0
1606734190000|2020-11-30 11:03:10|38693.24|38693.24|38701.14|38701.14|38701.14|38701.14|38693.24|38693.24|0
1606734220000|2020-11-30 11:03:40|38700.51|38700.51|38700.51|38700.51|38700.51|38700.51|38700.51|38700.51|0
1606734240000|2020-11-30 11:04:00|38708.4|38708.4|38708.4|38708.4|38708.4|38708.4|38708.4|38708.4|0
1606734260000|2020-11-30 11:04:20|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|38716.29|0
1606734280000|2020-11-30 11:04:40|38708.4|38708.4|38708.4|38708.4|38708.4|38708.4|38708.4|38708.4|0
1606734300000|2020-11-30 11:05:00|38707.78|38707.78|38707.78|38707.78|38707.78|38707.78|38707.78|38707.78|0
1606734320000|2020-11-30 11:05:20|38707.16|38707.16|38713.8|38713.8|38713.8|38713.8|38705.91|38705.91|0
1606734330000|2020-11-30 11:05:30|38715.05|38715.05|38715.05|38715.05|38715.05|38715.05|38715.05|38715.05|0
1606734340000|2020-11-30 11:05:40|38715.67|38715.67|38715.67|38715.67|38715.67|38715.67|38715.67|38715.67|0
1606734350000|2020-11-30 11:05:50|38715.05|38715.05|38715.05|38715.05|38715.05|38715.05|38715.05|38715.05|0
1606734360000|2020-11-30 11:06:00|38707.16|38707.16|38722.94|38722.94|38722.94|38722.94|38707.16|38707.16|0
1606734400000|2020-11-30 11:06:40|38722.32|38722.32|38722.32|38722.32|38722.32|38722.32|38722.32|38722.32|0
1606734410000|2020-11-30 11:06:50|38714.43|38714.43|38713.8|38713.8|38714.43|38714.43|38713.8|38713.8|0
1606734430000|2020-11-30 11:07:10|38705.91|38705.91|38698.02|38698.02|38705.91|38705.91|38698.02|38698.02|0
1606734440000|2020-11-30 11:07:20|38690.13|38690.13|38690.13|38690.13|38690.13|38690.13|38682.24|38682.24|0
1606734450000|2020-11-30 11:07:30|38689.51|38689.51|38688.26|38688.26|38689.51|38689.51|38688.26|38688.26|0
1606734480000|2020-11-30 11:08:00|38696.15|38696.15|38697.4|38697.4|38697.4|38697.4|38688.26|38688.26|0
1606734500000|2020-11-30 11:08:20|38698.02|38698.02|38698.02|38698.02|38698.02|38698.02|38698.02|38698.02|0
1606734550000|2020-11-30 11:09:10|38690.13|38690.13|38682.24|38682.24|38690.13|38690.13|38682.24|38682.24|0
1606734560000|2020-11-30 11:09:20|38674.35|38674.35|38666.46|38666.46|38674.35|38674.35|38666.46|38666.46|0
1606734590000|2020-11-30 11:09:50|38674.35|38674.35|38674.35|38674.35|38674.35|38674.35|38674.35|38674.35|0
1606734600000|2020-11-30 11:10:00|38666.46|38666.46|38666.46|38666.46|38666.46|38666.46|38666.46|38666.46|0
1606734630000|2020-11-30 11:10:30|38658.57|38658.57|38658.57|38658.57|38658.57|38658.57|38658.57|38658.57|0
1606734640000|2020-11-30 11:10:40|38650.68|38650.68|38642.78|38642.78|38650.68|38650.68|38642.78|38642.78|0
1606734660000|2020-11-30 11:11:00|38634.89|38634.89|38618.49|38618.49|38634.89|38634.89|38618.49|38618.49|0
1606734680000|2020-11-30 11:11:20|38617.87|38617.87|38617.87|38617.87|38617.87|38617.87|38617.87|38617.87|0
1606734710000|2020-11-30 11:11:50|38609.97|38609.97|38609.97|38609.97|38609.97|38609.97|38609.97|38609.97|0
1606734720000|2020-11-30 11:12:00|38602.08|38602.08|38594.19|38594.19|38602.08|38602.08|38594.19|38594.19|0
1606734750000|2020-11-30 11:12:30|38593.57|38593.57|38593.57|38593.57|38593.57|38593.57|38593.57|38593.57|0
1606734770000|2020-11-30 11:12:50|38592.95|38592.95|38585.06|38585.06|38592.95|38592.95|38585.06|38585.06|0
1606734780000|2020-11-30 11:13:00|38577.16|38577.16|38569.27|38569.27|38577.16|38577.16|38569.27|38569.27|0
1606734790000|2020-11-30 11:13:10|38570.52|38570.52|38570.52|38570.52|38570.52|38570.52|38570.52|38570.52|0
1606734800000|2020-11-30 11:13:20|38578.41|38578.41|38578.41|38578.41|38578.41|38578.41|38578.41|38578.41|0
1606734820000|2020-11-30 11:13:40|38570.52|38570.52|38578.41|38578.41|38586.3|38586.3|38570.52|38570.52|0
1606734830000|2020-11-30 11:13:50|38570.52|38570.52|38570.52|38570.52|38570.52|38570.52|38570.52|38570.52|0
1606734840000|2020-11-30 11:14:00|38562.63|38562.63|38538.95|38538.95|38562.63|38562.63|38538.95|38538.95|0
1606734850000|2020-11-30 11:14:10|38546.85|38546.85|38546.85|38546.85|38546.85|38546.85|38546.85|38546.85|0
1606734870000|2020-11-30 11:14:30|38538.95|38538.95|38554.74|38554.74|38554.74|38554.74|38538.95|38538.95|0
1606734890000|2020-11-30 11:14:50|38562.63|38562.63|38562.63|38562.63|38562.63|38562.63|38562.63|38562.63|0
1606734900000|2020-11-30 11:15:00|38570.52|38570.52|38570.52|38570.52|38570.52|38570.52|38562.63|38562.63|0
1606734910000|2020-11-30 11:15:10|38562.63|38562.63|38562.63|38562.63|38562.63|38562.63|38562.63|38562.63|0
1606734940000|2020-11-30 11:15:40|38554.74|38554.74|38554.74|38554.74|38554.74|38554.74|38554.74|38554.74|0
1606734950000|2020-11-30 11:15:50|38554.11|38554.11|38530.44|38530.44|38554.11|38554.11|38530.44|38530.44|0
1606734960000|2020-11-30 11:16:00|38538.33|38538.33|38546.22|38546.22|38546.22|38546.22|38538.33|38538.33|0
1606734970000|2020-11-30 11:16:10|38546.85|38546.85|38546.85|38546.85|38546.85|38546.85|38546.85|38546.85|0
1606734980000|2020-11-30 11:16:20|38523.17|38523.17|38506.77|38506.77|38538.95|38538.95|38498.88|38498.88|0
1606735010000|2020-11-30 11:16:50|38514.66|38514.66|38546.22|38546.22|38546.22|38546.22|38514.66|38514.66|0
1606735030000|2020-11-30 11:17:10|38554.11|38554.11|38546.22|38546.22|38554.11|38554.11|38546.22|38546.22|0
1606735040000|2020-11-30 11:17:20|38546.85|38546.85|38544.98|38544.98|38546.85|38546.85|38544.98|38544.98|0
1606735050000|2020-11-30 11:17:30|38537.09|38537.09|38537.09|38537.09|38537.09|38537.09|38537.09|38537.09|0
1606735070000|2020-11-30 11:17:50|38544.98|38544.98|38544.98|38544.98|38544.98|38544.98|38529.2|38529.2|0
1606735100000|2020-11-30 11:18:20|38529.2|38529.2|38529.2|38529.2|38529.2|38529.2|38529.2|38529.2|0
1606735110000|2020-11-30 11:18:30|38520.68|38520.68|38520.68|38520.68|38520.68|38520.68|38520.68|38520.68|0
1606735120000|2020-11-30 11:18:40|38520.87|38520.87|38520.87|38520.87|38520.87|38520.87|38520.87|38520.87|0
1606735130000|2020-11-30 11:18:50|38505.09|38505.09|38505.09|38505.09|38505.09|38505.09|38505.09|38505.09|0
1606735150000|2020-11-30 11:19:10|38489.31|38489.31|38489.31|38489.31|38489.31|38489.31|38489.31|38489.31|0
1606735160000|2020-11-30 11:19:20|38497.2|38497.2|38497.2|38497.2|38497.2|38497.2|38497.2|38497.2|0
1606735170000|2020-11-30 11:19:30|38497.82|38497.82|38497.82|38497.82|38497.82|38497.82|38497.82|38497.82|0
1606735180000|2020-11-30 11:19:40|38505.71|38505.71|38513.6|38513.6|38513.6|38513.6|38505.71|38505.71|0
1606735190000|2020-11-30 11:19:50|38521.49|38521.49|38529.38|38529.38|38529.38|38529.38|38521.49|38521.49|0
1606735200000|2020-11-30 11:20:00|38528.76|38528.76|38536.65|38536.65|38536.65|38536.65|38528.76|38528.76|0
1606735210000|2020-11-30 11:20:10|38528.76|38528.76|38528.76|38528.76|38528.76|38528.76|38528.76|38528.76|0
1606735220000|2020-11-30 11:20:20|38536.65|38536.65|38544.54|38544.54|38544.54|38544.54|38536.65|38536.65|0
1606735230000|2020-11-30 11:20:30|38543.3|38543.3|38543.3|38543.3|38543.3|38543.3|38543.3|38543.3|0
1606735260000|2020-11-30 11:21:00|38519.62|38519.62|38511.73|38511.73|38519.62|38519.62|38511.73|38511.73|0
1606735270000|2020-11-30 11:21:10|38519.62|38519.62|38503.84|38503.84|38519.62|38519.62|38503.84|38503.84|0
1606735280000|2020-11-30 11:21:20|38504.47|38504.47|38505.71|38505.71|38505.71|38505.71|38504.47|38504.47|0
1606735290000|2020-11-30 11:21:30|38497.82|38497.82|38497.82|38497.82|38497.82|38497.82|38497.82|38497.82|0
1606735300000|2020-11-30 11:21:40|38498.44|38498.44|38498.44|38498.44|38498.44|38498.44|38498.44|38498.44|0
1606735310000|2020-11-30 11:21:50|38498.82|38498.82|38498.82|38498.82|38498.82|38498.82|38498.82|38498.82|0
1606735330000|2020-11-30 11:22:10|38490.93|38490.93|38491.55|38491.55|38491.55|38491.55|38490.93|38490.93|0
1606735350000|2020-11-30 11:22:30|38492.11|38492.11|38492.11|38492.11|38492.11|38492.11|38492.11|38492.11|0
1606735370000|2020-11-30 11:22:50|38500.01|38500.01|38507.9|38507.9|38507.9|38507.9|38500.01|38500.01|0
1606735380000|2020-11-30 11:23:00|38515.79|38515.79|38515.79|38515.79|38515.79|38515.79|38515.79|38515.79|0
1606735400000|2020-11-30 11:23:20|38517.03|38517.03|38517.03|38517.03|38517.03|38517.03|38517.03|38517.03|0
1606735410000|2020-11-30 11:23:30|38517.66|38517.66|38493.98|38493.98|38517.66|38517.66|38493.98|38493.98|0
1606735420000|2020-11-30 11:23:40|38501.87|38501.87|38501.87|38501.87|38501.87|38501.87|38501.87|38501.87|0
1606735450000|2020-11-30 11:24:10|38501.25|38501.25|38501.25|38501.25|38501.25|38501.25|38501.25|38501.25|0
1606735470000|2020-11-30 11:24:30|38509.14|38509.14|38509.14|38509.14|38509.14|38509.14|38509.14|38509.14|0
1606735490000|2020-11-30 11:24:50|38501.25|38501.25|38501.25|38501.25|38501.25|38501.25|38501.25|38501.25|0
1606735500000|2020-11-30 11:25:00|38500.63|38500.63|38500.63|38500.63|38500.63|38500.63|38500.63|38500.63|0
1606735530000|2020-11-30 11:25:30|38492.74|38492.74|38500.63|38500.63|38508.52|38508.52|38492.74|38492.74|0
1606735540000|2020-11-30 11:25:40|38508.52|38508.52|38500.01|38500.01|38508.52|38508.52|38500.01|38500.01|0
1606735580000|2020-11-30 11:26:20|38507.9|38507.9|38507.9|38507.9|38507.9|38507.9|38507.9|38507.9|0
1606735590000|2020-11-30 11:26:30|38515.79|38515.79|38515.79|38515.79|38515.79|38515.79|38515.79|38515.79|0
1606735600000|2020-11-30 11:26:40|38523.68|38523.68|38523.68|38523.68|38523.68|38523.68|38523.68|38523.68|0
1606735610000|2020-11-30 11:26:50|38531.57|38531.57|38531.57|38531.57|38531.57|38531.57|38531.57|38531.57|0
1606735620000|2020-11-30 11:27:00|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|0
1606735640000|2020-11-30 11:27:20|38538.84|38538.84|38523.06|38523.06|38538.84|38538.84|38523.06|38523.06|0
1606735650000|2020-11-30 11:27:30|38507.27|38507.27|38499.38|38499.38|38507.27|38507.27|38499.38|38499.38|0
1606735680000|2020-11-30 11:28:00|38491.49|38491.49|38483.6|38483.6|38491.49|38491.49|38483.6|38483.6|0
1606735700000|2020-11-30 11:28:20|38491.49|38491.49|38491.49|38491.49|38491.49|38491.49|38491.49|38491.49|0
1606735730000|2020-11-30 11:28:50|38499.38|38499.38|38515.16|38515.16|38515.16|38515.16|38499.38|38499.38|0
1606735740000|2020-11-30 11:29:00|38523.06|38523.06|38515.16|38515.16|38523.06|38523.06|38515.16|38515.16|0
1606735750000|2020-11-30 11:29:10|38523.06|38523.06|38523.06|38523.06|38523.06|38523.06|38523.06|38523.06|0
1606735760000|2020-11-30 11:29:20|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|0
1606735770000|2020-11-30 11:29:30|38523.06|38523.06|38523.06|38523.06|38523.06|38523.06|38523.06|38523.06|0
1606735780000|2020-11-30 11:29:40|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|38530.95|0
1606735800000|2020-11-30 11:30:00|38546.73|38546.73|38578.29|38578.29|38578.29|38578.29|38546.73|38546.73|0
1606735820000|2020-11-30 11:30:20|38570.4|38570.4|38570.4|38570.4|38570.4|38570.4|38570.4|38570.4|0
1606735830000|2020-11-30 11:30:30|38578.29|38578.29|38578.29|38578.29|38578.29|38578.29|38578.29|38578.29|0
1606735840000|2020-11-30 11:30:40|38570.4|38570.4|38578.29|38578.29|38578.29|38578.29|38570.4|38570.4|0
1606735860000|2020-11-30 11:31:00|38570.4|38570.4|38578.29|38578.29|38578.29|38578.29|38570.4|38570.4|0
1606735870000|2020-11-30 11:31:10|38570.2|38570.2|38576.43|38576.43|38576.43|38576.43|38570.2|38570.2|0
1606735880000|2020-11-30 11:31:20|38577.05|38577.05|38575.8|38575.8|38577.05|38577.05|38567.91|38567.91|0
1606735890000|2020-11-30 11:31:30|38583.69|38583.69|38575.8|38575.8|38583.69|38583.69|38575.8|38575.8|0
1606735910000|2020-11-30 11:31:50|38567.91|38567.91|38560.02|38560.02|38567.91|38567.91|38560.02|38560.02|0
1606735940000|2020-11-30 11:32:20|38567.91|38567.91|38567.91|38567.91|38567.91|38567.91|38567.91|38567.91|0
1606735950000|2020-11-30 11:32:30|38567.29|38567.29|38566.67|38566.67|38567.29|38567.29|38566.67|38566.67|0
1606735960000|2020-11-30 11:32:40|38574.56|38574.56|38574.56|38574.56|38574.56|38574.56|38574.56|38574.56|0
1606735980000|2020-11-30 11:33:00|38566.67|38566.67|38538.01|38538.01|38566.67|38566.67|38530.12|38530.12|0
1606735990000|2020-11-30 11:33:10|38545.9|38545.9|38570.82|38570.82|38570.82|38570.82|38545.9|38545.9|0
1606736000000|2020-11-30 11:33:20|38570.2|38570.2|38570.82|38570.82|38571.44|38571.44|38570.2|38570.2|0
1606736010000|2020-11-30 11:33:30|38569.58|38569.58|38568.95|38568.95|38569.58|38569.58|38561.06|38561.06|0
1606736020000|2020-11-30 11:33:40|38576.84|38576.84|38576.84|38576.84|38576.84|38576.84|38576.84|38576.84|0
1606736030000|2020-11-30 11:33:50|38568.95|38568.95|38551.3|38551.3|38568.95|38568.95|38551.3|38551.3|0
1606736050000|2020-11-30 11:34:10|38534.9|38534.9|38534.9|38534.9|38534.9|38534.9|38534.9|38534.9|0
1606736070000|2020-11-30 11:34:30|38533.03|38533.03|38533.03|38533.03|38533.03|38533.03|38533.03|38533.03|0
1606736080000|2020-11-30 11:34:40|38525.14|38525.14|38525.76|38525.76|38525.76|38525.76|38525.14|38525.14|0
1606736090000|2020-11-30 11:34:50|38525.14|38525.14|38524.52|38524.52|38525.14|38525.14|38524.52|38524.52|0
1606736100000|2020-11-30 11:35:00|38516.63|38516.63|38515.71|38515.71|38524.81|38524.81|38515.71|38515.71|0
1606736110000|2020-11-30 11:35:10|38514.47|38514.47|38514.47|38514.47|38514.47|38514.47|38514.47|38514.47|0
1606736130000|2020-11-30 11:35:30|38513.84|38513.84|38513.84|38513.84|38513.84|38513.84|38513.84|38513.84|0
1606736150000|2020-11-30 11:35:50|38514.47|38514.47|38513.84|38513.84|38514.47|38514.47|38513.84|38513.84|0
1606736160000|2020-11-30 11:36:00|38512.6|38512.6|38504.71|38504.71|38512.6|38512.6|38504.08|38504.08|0
1606736180000|2020-11-30 11:36:20|38505.33|38505.33|38505.33|38505.33|38505.33|38505.33|38505.33|38505.33|0
1606736190000|2020-11-30 11:36:30|38497.44|38497.44|38497.44|38497.44|38497.44|38497.44|38497.44|38497.44|0
1606736200000|2020-11-30 11:36:40|38496.19|38496.19|38487.68|38487.68|38496.19|38496.19|38487.68|38487.68|0
1606736210000|2020-11-30 11:36:50|38488.3|38488.3|38488.3|38488.3|38488.3|38488.3|38488.3|38488.3|0
1606736220000|2020-11-30 11:37:00|38486.43|38486.43|38486.43|38486.43|38486.43|38486.43|38486.43|38486.43|0
1606736230000|2020-11-30 11:37:10|38494.32|38494.32|38478.54|38478.54|38494.32|38494.32|38478.54|38478.54|0
1606736240000|2020-11-30 11:37:20|38494.32|38494.32|38502.22|38502.22|38502.22|38502.22|38494.32|38494.32|0
1606736250000|2020-11-30 11:37:30|38486.43|38486.43|38494.32|38494.32|38494.32|38494.32|38486.43|38486.43|0
1606736260000|2020-11-30 11:37:40|38502.22|38502.22|38502.84|38502.84|38502.84|38502.84|38502.22|38502.22|0
1606736270000|2020-11-30 11:37:50|38494.95|38494.95|38494.95|38494.95|38494.95|38494.95|38494.95|38494.95|0
1606736280000|2020-11-30 11:38:00|38502.84|38502.84|38503.46|38503.46|38503.46|38503.46|38502.84|38502.84|0
1606736300000|2020-11-30 11:38:20|38504.08|38504.08|38504.08|38504.08|38504.08|38504.08|38504.08|38504.08|0
1606736310000|2020-11-30 11:38:30|38506.57|38506.57|38506.57|38506.57|38506.57|38506.57|38506.57|38506.57|0
1606736320000|2020-11-30 11:38:40|38505.33|38505.33|38496.82|38496.82|38505.33|38505.33|38496.82|38496.82|0
1606736330000|2020-11-30 11:38:50|38504.71|38504.71|38498.06|38498.06|38505.95|38505.95|38498.06|38498.06|0
1606736380000|2020-11-30 11:39:40|38498.68|38498.68|38498.68|38498.68|38498.68|38498.68|38498.68|38498.68|0
1606736390000|2020-11-30 11:39:50|38507.82|38507.82|38499.93|38499.93|38507.82|38507.82|38492.04|38492.04|0
1606736400000|2020-11-30 11:40:00|38515.71|38515.71|38507.82|38507.82|38515.71|38515.71|38507.82|38507.82|0
1606736420000|2020-11-30 11:40:20|38508.44|38508.44|38508.44|38508.44|38508.44|38508.44|38508.44|38508.44|0
1606736440000|2020-11-30 11:40:40|38500.55|38500.55|38500.55|38500.55|38500.55|38500.55|38500.55|38500.55|0
1606736460000|2020-11-30 11:41:00|38500.36|38500.36|38500.36|38500.36|38500.36|38500.36|38500.36|38500.36|0
1606736470000|2020-11-30 11:41:10|38499.74|38499.74|38507.63|38507.63|38507.63|38507.63|38499.74|38499.74|0
1606736480000|2020-11-30 11:41:20|38508.25|38508.25|38508.25|38508.25|38508.25|38508.25|38508.25|38508.25|0
1606736500000|2020-11-30 11:41:40|38516.15|38516.15|38525.28|38525.28|38525.28|38525.28|38516.15|38516.15|0
1606736520000|2020-11-30 11:42:00|38526.53|38526.53|38542.31|38542.31|38542.31|38542.31|38526.53|38526.53|0
1606736530000|2020-11-30 11:42:10|38534.42|38534.42|38535.66|38535.66|38543.55|38543.55|38534.42|38534.42|0
1606736540000|2020-11-30 11:42:20|38543.55|38543.55|38543.55|38543.55|38551.45|38551.45|38543.55|38543.55|0
1606736550000|2020-11-30 11:42:30|38551.45|38551.45|38567.23|38567.23|38567.23|38567.23|38551.45|38551.45|0
1606736560000|2020-11-30 11:42:40|38559.34|38559.34|38575.12|38575.12|38575.12|38575.12|38559.34|38559.34|0
1606736570000|2020-11-30 11:42:50|38583.01|38583.01|38583.01|38583.01|38583.01|38583.01|38575.12|38575.12|0
1606736580000|2020-11-30 11:43:00|38575.12|38575.12|38583.01|38583.01|38583.01|38583.01|38575.12|38575.12|0
1606736590000|2020-11-30 11:43:10|38575.12|38575.12|38583.01|38583.01|38583.01|38583.01|38575.12|38575.12|0
1606736610000|2020-11-30 11:43:30|38583.63|38583.63|38581.14|38581.14|38583.63|38583.63|38581.14|38581.14|0
1606736620000|2020-11-30 11:43:40|38589.03|38589.03|38581.14|38581.14|38589.03|38589.03|38581.14|38581.14|0
1606736630000|2020-11-30 11:43:50|38589.03|38589.03|38589.22|38589.22|38589.22|38589.22|38589.03|38589.03|0
1606736640000|2020-11-30 11:44:00|38605|38605|38620.16|38620.16|38620.16|38620.16|38604.38|38604.38|0
1606736650000|2020-11-30 11:44:10|38635.94|38635.94|38635.94|38635.94|38635.94|38635.94|38628.05|38628.05|0
1606736660000|2020-11-30 11:44:20|38628.05|38628.05|38628.05|38628.05|38628.05|38628.05|38620.16|38620.16|0
1606736670000|2020-11-30 11:44:30|38620.16|38620.16|38618.29|38618.29|38626.19|38626.19|38618.29|38618.29|0
1606736680000|2020-11-30 11:44:40|38610.4|38610.4|38602.51|38602.51|38610.4|38610.4|38594.62|38594.62|0
1606736690000|2020-11-30 11:44:50|38602.7|38602.7|38603.32|38603.32|38603.32|38603.32|38602.7|38602.7|0
1606736700000|2020-11-30 11:45:00|38604.57|38604.57|38604.57|38604.57|38604.57|38604.57|38604.57|38604.57|0
1606736720000|2020-11-30 11:45:20|38604.76|38604.76|38604.13|38604.13|38604.76|38604.76|38604.13|38604.13|0
1606736730000|2020-11-30 11:45:30|38619.92|38619.92|38627.81|38627.81|38627.81|38627.81|38619.92|38619.92|0
1606736770000|2020-11-30 11:46:10|38612.03|38612.03|38596.24|38596.24|38612.03|38612.03|38588.35|38588.35|0
1606736780000|2020-11-30 11:46:20|38588.35|38588.35|38580.46|38580.46|38588.35|38588.35|38580.46|38580.46|0
1606736800000|2020-11-30 11:46:40|38588.35|38588.35|38588.97|38588.97|38588.97|38588.97|38588.35|38588.35|0
1606736810000|2020-11-30 11:46:50|38588.35|38588.35|38588.35|38588.35|38588.35|38588.35|38588.35|38588.35|0
1606736820000|2020-11-30 11:47:00|38587.73|38587.73|38587.73|38587.73|38587.73|38587.73|38587.73|38587.73|0
1606736830000|2020-11-30 11:47:10|38579.84|38579.84|38579.84|38579.84|38587.73|38587.73|38579.84|38579.84|0
1606736840000|2020-11-30 11:47:20|38587.73|38587.73|38587.73|38587.73|38587.73|38587.73|38587.73|38587.73|0
1606736860000|2020-11-30 11:47:40|38595.62|38595.62|38595.62|38595.62|38595.62|38595.62|38595.62|38595.62|0
1606736870000|2020-11-30 11:47:50|38603.51|38603.51|38611.4|38611.4|38611.4|38611.4|38603.51|38603.51|0
1606736880000|2020-11-30 11:48:00|38619.29|38619.29|38619.29|38619.29|38619.29|38619.29|38619.29|38619.29|0
1606736900000|2020-11-30 11:48:20|38627.18|38627.18|38627.18|38627.18|38627.18|38627.18|38627.18|38627.18|0
1606736940000|2020-11-30 11:49:00|38635.08|38635.08|38635.08|38635.08|38635.08|38635.08|38635.08|38635.08|0
1606736950000|2020-11-30 11:49:10|38642.97|38642.97|38642.97|38642.97|38642.97|38642.97|38642.97|38642.97|0
1606736980000|2020-11-30 11:49:40|38627.18|38627.18|38642.97|38642.97|38642.97|38642.97|38627.18|38627.18|0
1606736990000|2020-11-30 11:49:50|38650.86|38650.86|38658.75|38658.75|38658.75|38658.75|38650.86|38650.86|0
1606737000000|2020-11-30 11:50:00|38666.64|38666.64|38666.64|38666.64|38666.64|38666.64|38666.64|38666.64|0
1606737010000|2020-11-30 11:50:10|38674.53|38674.53|38674.53|38674.53|38674.53|38674.53|38666.64|38666.64|0
1606737020000|2020-11-30 11:50:20|38682.42|38682.42|38682.42|38682.42|38682.42|38682.42|38682.42|38682.42|0
1606737040000|2020-11-30 11:50:40|38674.53|38674.53|38682.42|38682.42|38682.42|38682.42|38674.53|38674.53|0
1606737050000|2020-11-30 11:50:50|38690.31|38690.31|38682.42|38682.42|38690.31|38690.31|38682.42|38682.42|0
1606737060000|2020-11-30 11:51:00|38690.31|38690.31|38690.31|38690.31|38690.31|38690.31|38690.31|38690.31|0
1606737070000|2020-11-30 11:51:10|38689.69|38689.69|38689.69|38689.69|38689.69|38689.69|38689.69|38689.69|0
1606737080000|2020-11-30 11:51:20|38673.91|38673.91|38673.91|38673.91|38673.91|38673.91|38673.91|38673.91|0
1606737090000|2020-11-30 11:51:30|38666.02|38666.02|38697.58|38697.58|38697.58|38697.58|38666.02|38666.02|0
1606737130000|2020-11-30 11:52:10|38696.96|38696.96|38673.29|38673.29|38696.96|38696.96|38673.29|38673.29|0
1606737140000|2020-11-30 11:52:20|38681.18|38681.18|38681.18|38681.18|38681.18|38681.18|38681.18|38681.18|0
1606737170000|2020-11-30 11:52:50|38689.07|38689.07|38696.96|38696.96|38696.96|38696.96|38689.07|38689.07|0
1606737200000|2020-11-30 11:53:20|38695.09|38695.09|38695.09|38695.09|38695.09|38695.09|38695.09|38695.09|0
1606737220000|2020-11-30 11:53:40|38687.2|38687.2|38687.2|38687.2|38687.2|38687.2|38687.2|38687.2|0
1606737230000|2020-11-30 11:53:50|38702.98|38702.98|38710.87|38710.87|38710.87|38710.87|38702.98|38702.98|0
1606737260000|2020-11-30 11:54:20|38718.76|38718.76|38726.66|38726.66|38726.66|38726.66|38718.76|38718.76|0
1606737270000|2020-11-30 11:54:30|38718.76|38718.76|38718.76|38718.76|38718.76|38718.76|38718.76|38718.76|0
1606737280000|2020-11-30 11:54:40|38716.9|38716.9|38732.68|38732.68|38732.68|38732.68|38716.9|38716.9|0
1606737290000|2020-11-30 11:54:50|38733.3|38733.3|38725.41|38725.41|38733.3|38733.3|38725.41|38725.41|0
1606737300000|2020-11-30 11:55:00|38741.19|38741.19|38741.81|38741.81|38741.81|38741.81|38741.19|38741.19|0
1606737330000|2020-11-30 11:55:30|38741.19|38741.19|38740.57|38740.57|38741.19|38741.19|38740.57|38740.57|0
1606737350000|2020-11-30 11:55:50|38724.79|38724.79|38709.01|38709.01|38724.79|38724.79|38709.01|38709.01|0
1606737360000|2020-11-30 11:56:00|38701.11|38701.11|38701.11|38701.11|38701.11|38701.11|38701.11|38701.11|0
1606737370000|2020-11-30 11:56:10|38693.22|38693.22|38709.01|38709.01|38709.01|38709.01|38693.22|38693.22|0
1606737390000|2020-11-30 11:56:30|38710.25|38710.25|38702.36|38702.36|38710.25|38710.25|38702.36|38702.36|0
1606737400000|2020-11-30 11:56:40|38694.47|38694.47|38678.06|38678.06|38694.47|38694.47|38678.06|38678.06|0
1606737420000|2020-11-30 11:57:00|38678.69|38678.69|38679.31|38679.31|38679.31|38679.31|38678.69|38678.69|0
1606737450000|2020-11-30 11:57:30|38687.2|38687.2|38710.87|38710.87|38710.87|38710.87|38687.2|38687.2|0
1606737460000|2020-11-30 11:57:40|38711.5|38711.5|38721.88|38721.88|38721.88|38721.88|38711.5|38711.5|0
1606737470000|2020-11-30 11:57:50|38729.77|38729.77|38729.15|38729.15|38729.77|38729.77|38729.15|38729.15|0
1606737480000|2020-11-30 11:58:00|38737.04|38737.04|38737.04|38737.04|38744.93|38744.93|38737.04|38737.04|0
1606737490000|2020-11-30 11:58:10|38752.82|38752.82|38752.82|38752.82|38752.82|38752.82|38752.82|38752.82|0
1606737500000|2020-11-30 11:58:20|38744.93|38744.93|38744.93|38744.93|38744.93|38744.93|38744.93|38744.93|0
1606737510000|2020-11-30 11:58:30|38752.82|38752.82|38752.82|38752.82|38752.82|38752.82|38752.82|38752.82|0
1606737530000|2020-11-30 11:58:50|38744.93|38744.93|38752.2|38752.2|38752.2|38752.2|38744.93|38744.93|0
1606737540000|2020-11-30 11:59:00|38752.82|38752.82|38754.06|38754.06|38754.06|38754.06|38752.82|38752.82|0
1606737550000|2020-11-30 11:59:10|38754.69|38754.69|38754.69|38754.69|38754.69|38754.69|38754.69|38754.69|0
1606737570000|2020-11-30 11:59:30|38762.58|38762.58|38762.58|38762.58|38762.58|38762.58|38762.58|38762.58|0
1606737580000|2020-11-30 11:59:40|38746.8|38746.8|38738.91|38738.91|38746.8|38746.8|38738.91|38738.91|0
1606737590000|2020-11-30 11:59:50|38746.8|38746.8|38765.07|38765.07|38765.07|38765.07|38746.8|38746.8|0
1606737610000|2020-11-30 12:00:10|38772.96|38772.96|38780.85|38780.85|38780.85|38780.85|38772.96|38772.96|0
1606737620000|2020-11-30 12:00:20|38772.96|38772.96|38772.96|38772.96|38780.85|38780.85|38772.96|38772.96|0
1606737650000|2020-11-30 12:00:50|38772.77|38772.77|38780.66|38780.66|38780.66|38780.66|38772.77|38772.77|0
1606737670000|2020-11-30 12:01:10|38788.55|38788.55|38796.45|38796.45|38796.45|38796.45|38788.55|38788.55|0
1606737680000|2020-11-30 12:01:20|38797.07|38797.07|38797.07|38797.07|38797.07|38797.07|38797.07|38797.07|0
1606737710000|2020-11-30 12:01:50|38804.96|38804.96|38804.96|38804.96|38804.96|38804.96|38804.96|38804.96|0
1606737720000|2020-11-30 12:02:00|38805.58|38805.58|38807.45|38807.45|38807.45|38807.45|38805.58|38805.58|0
1606737740000|2020-11-30 12:02:20|38783.78|38783.78|38775.89|38775.89|38783.78|38783.78|38767.99|38767.99|0
1606737750000|2020-11-30 12:02:30|38774.64|38774.64|38749.1|38749.1|38774.64|38774.64|38749.1|38749.1|0
1606737780000|2020-11-30 12:03:00|38741.21|38741.21|38741.21|38741.21|38741.21|38741.21|38741.21|38741.21|0
1606737790000|2020-11-30 12:03:10|38749.1|38749.1|38774.64|38774.64|38774.64|38774.64|38749.1|38749.1|0
1606737820000|2020-11-30 12:03:40|38774.83|38774.83|38782.72|38782.72|38782.72|38782.72|38774.83|38774.83|0
1606737850000|2020-11-30 12:04:10|38782.1|38782.1|38782.1|38782.1|38782.1|38782.1|38782.1|38782.1|0
1606737910000|2020-11-30 12:05:10|38782.72|38782.72|38791.86|38791.86|38791.86|38791.86|38782.72|38782.72|0
1606737920000|2020-11-30 12:05:20|38791.23|38791.23|38799.31|38799.31|38799.31|38799.31|38791.23|38791.23|0
1606737950000|2020-11-30 12:05:50|38799.5|38799.5|38799.5|38799.5|38799.5|38799.5|38799.5|38799.5|0
1606737960000|2020-11-30 12:06:00|38807.39|38807.39|38807.39|38807.39|38807.39|38807.39|38807.39|38807.39|0
1606737980000|2020-11-30 12:06:20|38815.28|38815.28|38815.28|38815.28|38815.28|38815.28|38815.28|38815.28|0
1606738000000|2020-11-30 12:06:40|38807.39|38807.39|38807.39|38807.39|38807.39|38807.39|38807.39|38807.39|0
1606738020000|2020-11-30 12:07:00|38815.28|38815.28|38815.28|38815.28|38815.28|38815.28|38815.28|38815.28|0
1606738030000|2020-11-30 12:07:10|38807.39|38807.39|38807.14|38807.14|38807.39|38807.39|38806.77|38806.77|0
1606738040000|2020-11-30 12:07:20|38799.25|38799.25|38799.25|38799.25|38799.25|38799.25|38799.25|38799.25|0
1606738050000|2020-11-30 12:07:30|38798.63|38798.63|38798.63|38798.63|38798.63|38798.63|38798.63|38798.63|0
1606738060000|2020-11-30 12:07:40|38806.52|38806.52|38806.52|38806.52|38806.52|38806.52|38806.52|38806.52|0
1606738070000|2020-11-30 12:07:50|38814.41|38814.41|38814.41|38814.41|38814.41|38814.41|38814.41|38814.41|0
1606738080000|2020-11-30 12:08:00|38822.3|38822.3|38822.93|38822.93|38822.93|38822.93|38814.41|38814.41|0
1606738090000|2020-11-30 12:08:10|38822.3|38822.3|38822.3|38822.3|38822.3|38822.3|38822.3|38822.3|0
1606738130000|2020-11-30 12:08:50|38806.52|38806.52|38814.41|38814.41|38814.41|38814.41|38806.52|38806.52|0
1606738140000|2020-11-30 12:09:00|38806.52|38806.52|38806.52|38806.52|38806.52|38806.52|38806.52|38806.52|0
1606738150000|2020-11-30 12:09:10|38798.63|38798.63|38806.52|38806.52|38806.52|38806.52|38798.63|38798.63|0
1606738160000|2020-11-30 12:09:20|38798.63|38798.63|38806.52|38806.52|38806.52|38806.52|38798.63|38798.63|0
1606738180000|2020-11-30 12:09:40|38798.63|38798.63|38790.74|38790.74|38798.63|38798.63|38790.74|38790.74|0
1606738190000|2020-11-30 12:09:50|38782.85|38782.85|38782.85|38782.85|38782.85|38782.85|38782.85|38782.85|0
1606738220000|2020-11-30 12:10:20|38790.74|38790.74|38799.25|38799.25|38807.14|38807.14|38790.74|38790.74|0
1606738230000|2020-11-30 12:10:30|38807.14|38807.14|38806.52|38806.52|38807.14|38807.14|38806.52|38806.52|0
1606738240000|2020-11-30 12:10:40|38814.41|38814.41|38814.41|38814.41|38814.41|38814.41|38814.41|38814.41|0
1606738250000|2020-11-30 12:10:50|38822.3|38822.3|38822.93|38822.93|38822.93|38822.93|38822.3|38822.3|0
1606738270000|2020-11-30 12:11:10|38830.82|38830.82|38838.71|38838.71|38854.49|38854.49|38830.82|38830.82|0
1606738280000|2020-11-30 12:11:20|38846.6|38846.6|38854.49|38854.49|38854.49|38854.49|38846.6|38846.6|0
1606738310000|2020-11-30 12:11:50|38846.6|38846.6|38838.71|38838.71|38846.6|38846.6|38838.71|38838.71|0
1606738320000|2020-11-30 12:12:00|38846.6|38846.6|38846.6|38846.6|38846.6|38846.6|38846.6|38846.6|0
1606738330000|2020-11-30 12:12:10|38838.71|38838.71|38838.71|38838.71|38838.71|38838.71|38838.71|38838.71|0
1606738360000|2020-11-30 12:12:40|38846.6|38846.6|38846.6|38846.6|38846.6|38846.6|38846.6|38846.6|0
1606738400000|2020-11-30 12:13:20|38854.49|38854.49|38854.49|38854.49|38854.49|38854.49|38854.49|38854.49|0
1606738420000|2020-11-30 12:13:40|38846.6|38846.6|38870.14|38870.14|38870.14|38870.14|38846.6|38846.6|0
1606738430000|2020-11-30 12:13:50|38869.77|38869.77|38869.77|38869.77|38869.77|38869.77|38869.77|38869.77|0
1606738440000|2020-11-30 12:14:00|38877.66|38877.66|38877.66|38877.66|38877.66|38877.66|38877.66|38877.66|0
1606738450000|2020-11-30 12:14:10|38878.9|38878.9|38878.9|38878.9|38886.8|38886.8|38871.01|38871.01|0
1606738460000|2020-11-30 12:14:20|38878.28|38878.28|38870.39|38870.39|38878.28|38878.28|38870.39|38870.39|0
1606738480000|2020-11-30 12:14:40|38870.97|38870.97|38878.87|38878.87|38878.87|38878.87|38870.97|38870.97|0
1606738490000|2020-11-30 12:14:50|38886.76|38886.76|38887.34|38887.34|38887.34|38887.34|38886.76|38886.76|0
1606738510000|2020-11-30 12:15:10|38886.76|38886.76|38887.05|38887.05|38887.05|38887.05|38886.76|38886.76|0
1606738520000|2020-11-30 12:15:20|38886.43|38886.43|38894.32|38894.32|38894.32|38894.32|38886.43|38886.43|0
1606738540000|2020-11-30 12:15:40|38886.43|38886.43|38886.43|38886.43|38886.43|38886.43|38878.54|38878.54|0
1606738550000|2020-11-30 12:15:50|38894.32|38894.32|38894.32|38894.32|38894.32|38894.32|38894.32|38894.32|0
1606738570000|2020-11-30 12:16:10|38870.64|38870.64|38878.54|38878.54|38878.54|38878.54|38870.64|38870.64|0
1606738580000|2020-11-30 12:16:20|38886.43|38886.43|38878.54|38878.54|38886.43|38886.43|38878.54|38878.54|0
1606738590000|2020-11-30 12:16:30|38877.91|38877.91|38877.91|38877.91|38877.91|38877.91|38877.91|38877.91|0
1606738600000|2020-11-30 12:16:40|38885.8|38885.8|38887.05|38887.05|38887.05|38887.05|38885.8|38885.8|0
1606738610000|2020-11-30 12:16:50|38871.27|38871.27|38879.16|38879.16|38879.16|38879.16|38871.27|38871.27|0
1606738620000|2020-11-30 12:17:00|38871.27|38871.27|38871.27|38871.27|38871.27|38871.27|38871.27|38871.27|0
1606738640000|2020-11-30 12:17:20|38863.38|38863.38|38879.78|38879.78|38879.78|38879.78|38863.38|38863.38|0
1606738650000|2020-11-30 12:17:30|38887.67|38887.67|38887.67|38887.67|38887.67|38887.67|38887.67|38887.67|0
1606738670000|2020-11-30 12:17:50|38888.92|38888.92|38888.92|38888.92|38888.92|38888.92|38888.92|38888.92|0
1606738680000|2020-11-30 12:18:00|38896.81|38896.81|38896.81|38896.81|38896.81|38896.81|38896.81|38896.81|0
1606738690000|2020-11-30 12:18:10|38897.43|38897.43|38905.32|38905.32|38905.32|38905.32|38889.54|38889.54|0
1606738700000|2020-11-30 12:18:20|38913.21|38913.21|38913.5|38913.5|38913.5|38913.5|38913.21|38913.21|0
1606738710000|2020-11-30 12:18:30|38913.21|38913.21|38913.21|38913.21|38913.21|38913.21|38913.21|38913.21|0
1606738730000|2020-11-30 12:18:50|38905.32|38905.32|38913.21|38913.21|38913.21|38913.21|38905.32|38905.32|0
1606738740000|2020-11-30 12:19:00|38905.32|38905.32|38928.7|38928.7|38928.7|38928.7|38905.32|38905.32|0
1606738750000|2020-11-30 12:19:10|38920.81|38920.81|38920.81|38920.81|38920.81|38920.81|38920.81|38920.81|0
1606738760000|2020-11-30 12:19:20|38921.43|38921.43|38905.65|38905.65|38921.43|38921.43|38905.65|38905.65|0
1606738770000|2020-11-30 12:19:30|38913.54|38913.54|38913.54|38913.54|38913.54|38913.54|38913.54|38913.54|0
1606738820000|2020-11-30 12:20:20|38914.79|38914.79|38922.68|38922.68|38930.57|38930.57|38914.79|38914.79|0
1606738830000|2020-11-30 12:20:30|38930.57|38930.57|38930.57|38930.57|38930.57|38930.57|38930.57|38930.57|0
1606738850000|2020-11-30 12:20:50|38938.46|38938.46|38938.46|38938.46|38938.46|38938.46|38938.46|38938.46|0
1606738860000|2020-11-30 12:21:00|38946.35|38946.35|38954.24|38954.24|38954.24|38954.24|38946.35|38946.35|0
1606738870000|2020-11-30 12:21:10|38962.14|38962.14|38962.14|38962.14|38962.14|38962.14|38954.24|38954.24|0
1606738880000|2020-11-30 12:21:20|38954.24|38954.24|38970.03|38970.03|38970.03|38970.03|38954.24|38954.24|0
1606738890000|2020-11-30 12:21:30|38977.92|38977.92|38978.21|38978.21|38978.21|38978.21|38977.92|38977.92|0
1606738920000|2020-11-30 12:22:00|38978.83|38978.83|38978.83|38978.83|38978.83|38978.83|38978.83|38978.83|0
1606738940000|2020-11-30 12:22:20|38986.72|38986.72|38978.83|38978.83|38986.72|38986.72|38978.83|38978.83|0
1606738950000|2020-11-30 12:22:30|38986.72|38986.72|38986.72|38986.72|38986.72|38986.72|38986.72|38986.72|0
1606739000000|2020-11-30 12:23:20|38994.61|38994.61|38994.61|38994.61|38994.61|38994.61|38994.61|38994.61|0
1606739010000|2020-11-30 12:23:30|39002.51|39002.51|39002.51|39002.51|39002.51|39002.51|39002.51|39002.51|0
1606739020000|2020-11-30 12:23:40|39003.13|39003.13|39003.13|39003.13|39003.13|39003.13|39003.13|39003.13|0
1606739040000|2020-11-30 12:24:00|39011.02|39011.02|39019.2|39019.2|39019.2|39019.2|39003.13|39003.13|0
1606739050000|2020-11-30 12:24:10|39018.58|39018.58|39026.47|39026.47|39026.47|39026.47|39018.58|39018.58|0
1606739060000|2020-11-30 12:24:20|39026.18|39026.18|39026.8|39026.8|39026.8|39026.8|39026.18|39026.18|0
1606739070000|2020-11-30 12:24:30|39034.69|39034.69|39018.91|39018.91|39034.69|39034.69|39018.91|39018.91|0
1606739080000|2020-11-30 12:24:40|39026.8|39026.8|39026.8|39026.8|39026.8|39026.8|39026.8|39026.8|0
1606739090000|2020-11-30 12:24:50|39028.05|39028.05|38981.32|38981.32|39028.05|39028.05|38981.32|38981.32|0
1606739100000|2020-11-30 12:25:00|38981.95|38981.95|38997.73|38997.73|38997.73|38997.73|38981.95|38981.95|0
1606739110000|2020-11-30 12:25:10|38989.84|38989.84|38989.84|38989.84|38989.84|38989.84|38989.84|38989.84|0
1606739120000|2020-11-30 12:25:20|38988.59|38988.59|38996.48|38996.48|38996.48|38996.48|38988.59|38988.59|0
1606739160000|2020-11-30 12:26:00|39004.37|39004.37|39004.37|39004.37|39004.37|39004.37|39004.37|39004.37|0
1606739190000|2020-11-30 12:26:30|38988.59|38988.59|38988.59|38988.59|38996.48|38996.48|38988.59|38988.59|0
1606739210000|2020-11-30 12:26:50|38980.7|38980.7|38964.92|38964.92|38980.7|38980.7|38964.92|38964.92|0
1606739220000|2020-11-30 12:27:00|38957.03|38957.03|38941.24|38941.24|38957.03|38957.03|38941.24|38941.24|0
1606739240000|2020-11-30 12:27:20|38941.87|38941.87|38941.87|38941.87|38941.87|38941.87|38941.87|38941.87|0
1606739250000|2020-11-30 12:27:30|38933.98|38933.98|38933.98|38933.98|38933.98|38933.98|38933.98|38933.98|0
1606739260000|2020-11-30 12:27:40|38926.09|38926.09|38926.09|38926.09|38926.09|38926.09|38926.09|38926.09|0
1606739270000|2020-11-30 12:27:50|38918.19|38918.19|38918.19|38918.19|38918.19|38918.19|38918.19|38918.19|0
1606739280000|2020-11-30 12:28:00|38910.3|38910.3|38908.44|38908.44|38910.3|38910.3|38908.44|38908.44|0
1606739290000|2020-11-30 12:28:10|38924.22|38924.22|38924.22|38924.22|38924.22|38924.22|38924.22|38924.22|0
1606739300000|2020-11-30 12:28:20|38923.65|38923.65|38915.76|38915.76|38923.65|38923.65|38915.76|38915.76|0
1606739310000|2020-11-30 12:28:30|38907.87|38907.87|38907.87|38907.87|38907.87|38907.87|38907.87|38907.87|0
1606739340000|2020-11-30 12:29:00|38915.76|38915.76|38931.54|38931.54|38931.54|38931.54|38915.76|38915.76|0
1606739350000|2020-11-30 12:29:10|38939.44|38939.44|38939.44|38939.44|38939.44|38939.44|38939.44|38939.44|0
1606739360000|2020-11-30 12:29:20|38947.33|38947.33|38947.33|38947.33|38947.33|38947.33|38947.33|38947.33|0
1606739370000|2020-11-30 12:29:30|38955.22|38955.22|38955.22|38955.22|38955.22|38955.22|38955.22|38955.22|0
1606739380000|2020-11-30 12:29:40|38947.33|38947.33|38946.08|38946.08|38947.33|38947.33|38946.08|38946.08|0
1606739400000|2020-11-30 12:30:00|38953.97|38953.97|38961.86|38961.86|38961.86|38961.86|38953.97|38953.97|0
1606739420000|2020-11-30 12:30:20|38969.75|38969.75|38969.75|38969.75|38969.75|38969.75|38969.75|38969.75|0
1606739430000|2020-11-30 12:30:30|38969.13|38969.13|38937.57|38937.57|38969.13|38969.13|38937.57|38937.57|0
1606739440000|2020-11-30 12:30:40|38929.68|38929.68|38921.78|38921.78|38929.68|38929.68|38921.78|38921.78|0
1606739450000|2020-11-30 12:30:50|38929.68|38929.68|38921.78|38921.78|38929.68|38929.68|38921.78|38921.78|0
1606739500000|2020-11-30 12:31:40|38913.89|38913.89|38913.89|38913.89|38913.89|38913.89|38913.89|38913.89|0
1606739510000|2020-11-30 12:31:50|38914.52|38914.52|38912.65|38912.65|38914.52|38914.52|38912.65|38912.65|0
1606739520000|2020-11-30 12:32:00|38912.03|38912.03|38912.03|38912.03|38912.03|38912.03|38912.03|38912.03|0
1606739530000|2020-11-30 12:32:10|38912.65|38912.65|38912.65|38912.65|38912.65|38912.65|38912.65|38912.65|0
1606739540000|2020-11-30 12:32:20|38920.54|38920.54|38920.54|38920.54|38920.54|38920.54|38920.54|38920.54|0
1606739550000|2020-11-30 12:32:30|38928.43|38928.43|38928.43|38928.43|38928.43|38928.43|38928.43|38928.43|0
1606739560000|2020-11-30 12:32:40|38936.32|38936.32|38936.32|38936.32|38936.32|38936.32|38936.32|38936.32|0
1606739580000|2020-11-30 12:33:00|38928.43|38928.43|38929.43|38929.43|38929.43|38929.43|38928.43|38928.43|0
1606739590000|2020-11-30 12:33:10|38928.18|38928.18|38920.29|38920.29|38928.18|38928.18|38920.29|38920.29|0
1606739610000|2020-11-30 12:33:30|38928.18|38928.18|38953.1|38953.1|38953.1|38953.1|38920.29|38920.29|0
1606739620000|2020-11-30 12:33:40|38945.21|38945.21|38945.21|38945.21|38945.21|38945.21|38945.21|38945.21|0
1606739630000|2020-11-30 12:33:50|38960.99|38960.99|38974.29|38974.29|38974.29|38974.29|38958.5|38958.5|0
1606739640000|2020-11-30 12:34:00|38975.53|38975.53|38967.64|38967.64|38975.53|38975.53|38967.64|38967.64|0
1606739660000|2020-11-30 12:34:20|38959.75|38959.75|38943.97|38943.97|38959.75|38959.75|38943.97|38943.97|0
1606739680000|2020-11-30 12:34:40|38936.08|38936.08|38928.18|38928.18|38936.08|38936.08|38928.18|38928.18|0
1606739690000|2020-11-30 12:34:50|38936.08|38936.08|38936.08|38936.08|38936.08|38936.08|38936.08|38936.08|0
1606739700000|2020-11-30 12:35:00|38936.7|38936.7|38944.59|38944.59|38944.59|38944.59|38936.7|38936.7|0
1606739710000|2020-11-30 12:35:10|38968.26|38968.26|38976.15|38976.15|38976.15|38976.15|38968.26|38968.26|0
1606739720000|2020-11-30 12:35:20|38975.97|38975.97|38975.97|38975.97|38975.97|38975.97|38975.97|38975.97|0
1606739730000|2020-11-30 12:35:30|38976.59|38976.59|38976.59|38976.59|38976.59|38976.59|38976.59|38976.59|0
1606739740000|2020-11-30 12:35:40|38974.1|38974.1|38966.21|38966.21|38974.1|38974.1|38966.21|38966.21|0
1606739750000|2020-11-30 12:35:50|38958.32|38958.32|38958.94|38958.94|38958.94|38958.94|38958.32|38958.32|0
1606739770000|2020-11-30 12:36:10|38951.05|38951.05|38951.67|38951.67|38951.67|38951.67|38951.05|38951.05|0
1606739800000|2020-11-30 12:36:40|38943.78|38943.78|38943.78|38943.78|38943.78|38943.78|38943.78|38943.78|0
1606739810000|2020-11-30 12:36:50|38935.89|38935.89|38928|38928|38935.89|38935.89|38928|38928|0
1606739820000|2020-11-30 12:37:00|38920.11|38920.11|38920.11|38920.11|38920.11|38920.11|38912.21|38912.21|0
1606739830000|2020-11-30 12:37:10|38928|38928|38928|38928|38928|38928|38928|38928|0
1606739840000|2020-11-30 12:37:20|38920.11|38920.11|38935.89|38935.89|38935.89|38935.89|38920.11|38920.11|0
1606739850000|2020-11-30 12:37:30|38928|38928|38928|38928|38928|38928|38928|38928|0
1606739860000|2020-11-30 12:37:40|38920.11|38920.11|38920.11|38920.11|38920.11|38920.11|38920.11|38920.11|0
1606739870000|2020-11-30 12:37:50|38928|38928|38943.78|38943.78|38943.78|38943.78|38928|38928|0
1606739910000|2020-11-30 12:38:30|38935.89|38935.89|38935.89|38935.89|38935.89|38935.89|38935.89|38935.89|0
1606739920000|2020-11-30 12:38:40|38943.78|38943.78|38943.78|38943.78|38943.78|38943.78|38943.78|38943.78|0
1606739930000|2020-11-30 12:38:50|38951.67|38951.67|38951.67|38951.67|38951.67|38951.67|38951.67|38951.67|0
1606739950000|2020-11-30 12:39:10|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|0
1606739960000|2020-11-30 12:39:20|38943.97|38943.97|38943.97|38943.97|38943.97|38943.97|38943.97|38943.97|0
1606739980000|2020-11-30 12:39:40|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|0
1606740000000|2020-11-30 12:40:00|38959.75|38959.75|38959.75|38959.75|38959.75|38959.75|38959.75|38959.75|0
1606740010000|2020-11-30 12:40:10|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|38951.86|0
1606740020000|2020-11-30 12:40:20|38959.75|38959.75|38959.75|38959.75|38959.75|38959.75|38959.75|38959.75|0
1606740030000|2020-11-30 12:40:30|38960.99|38960.99|38953.73|38953.73|38961.62|38961.62|38953.73|38953.73|0
1606740050000|2020-11-30 12:40:50|38945.83|38945.83|38930.05|38930.05|38945.83|38945.83|38930.05|38930.05|0
1606740080000|2020-11-30 12:41:20|38937.94|38937.94|38937.94|38937.94|38937.94|38937.94|38937.94|38937.94|0
1606740100000|2020-11-30 12:41:40|38945.83|38945.83|38945.83|38945.83|38945.83|38945.83|38945.83|38945.83|0
1606740130000|2020-11-30 12:42:10|38930.05|38930.05|38928.81|38928.81|38930.05|38930.05|38928.81|38928.81|0
1606740170000|2020-11-30 12:42:50|38913.02|38913.02|38905.13|38905.13|38913.02|38913.02|38905.13|38905.13|0
1606740180000|2020-11-30 12:43:00|38897.24|38897.24|38897.24|38897.24|38897.24|38897.24|38897.24|38897.24|0
1606740200000|2020-11-30 12:43:20|38905.13|38905.13|38905.13|38905.13|38905.13|38905.13|38905.13|38905.13|0
1606740210000|2020-11-30 12:43:30|38897.24|38897.24|38890.6|38890.6|38898.49|38898.49|38890.6|38890.6|0
1606740220000|2020-11-30 12:43:40|38890.03|38890.03|38890.03|38890.03|38890.03|38890.03|38890.03|38890.03|0
1606740230000|2020-11-30 12:43:50|38882.14|38882.14|38882.14|38882.14|38882.14|38882.14|38882.14|38882.14|0
1606740240000|2020-11-30 12:44:00|38874.25|38874.25|38872.38|38872.38|38874.25|38874.25|38872.38|38872.38|0
1606740250000|2020-11-30 12:44:10|38871.14|38871.14|38871.14|38871.14|38871.14|38871.14|38871.14|38871.14|0
1606740260000|2020-11-30 12:44:20|38855.35|38855.35|38855.35|38855.35|38855.35|38855.35|38855.35|38855.35|0
1606740270000|2020-11-30 12:44:30|38847.46|38847.46|38847.46|38847.46|38847.46|38847.46|38847.46|38847.46|0
1606740280000|2020-11-30 12:44:40|38839.57|38839.57|38839.57|38839.57|38839.57|38839.57|38839.57|38839.57|0
1606740300000|2020-11-30 12:45:00|38840.51|38840.51|38848.4|38848.4|38848.4|38848.4|38840.51|38840.51|0
1606740310000|2020-11-30 12:45:10|38879.97|38879.97|38887.86|38887.86|38887.86|38887.86|38879.97|38879.97|0
1606740320000|2020-11-30 12:45:20|38872.08|38872.08|38855.67|38855.67|38872.08|38872.08|38855.67|38855.67|0
1606740330000|2020-11-30 12:45:30|38853.8|38853.8|38844.67|38844.67|38853.8|38853.8|38844.67|38844.67|0
1606740340000|2020-11-30 12:45:40|38836.78|38836.78|38828.89|38828.89|38836.78|38836.78|38828.89|38828.89|0
1606740360000|2020-11-30 12:46:00|38829.51|38829.51|38829.51|38829.51|38829.51|38829.51|38829.51|38829.51|0
1606740370000|2020-11-30 12:46:10|38837.4|38837.4|38837.4|38837.4|38837.4|38837.4|38837.4|38837.4|0
1606740380000|2020-11-30 12:46:20|38828.89|38828.89|38820.37|38820.37|38828.89|38828.89|38820.37|38820.37|0
1606740390000|2020-11-30 12:46:30|38812.48|38812.48|38812.48|38812.48|38812.48|38812.48|38812.48|38812.48|0
1606740440000|2020-11-30 12:47:20|38820.37|38820.37|38844.05|38844.05|38844.05|38844.05|38820.37|38820.37|0
1606740450000|2020-11-30 12:47:30|38843.29|38843.29|38851.18|38851.18|38851.18|38851.18|38843.29|38843.29|0
1606740460000|2020-11-30 12:47:40|38835.4|38835.4|38836.02|38836.02|38836.02|38836.02|38835.4|38835.4|0
1606740480000|2020-11-30 12:48:00|38828.13|38828.13|38828.13|38828.13|38828.13|38828.13|38820.24|38820.24|0
1606740490000|2020-11-30 12:48:10|38828.76|38828.76|38830|38830|38830|38830|38828.76|38828.76|0
1606740500000|2020-11-30 12:48:20|38822.11|38822.11|38814.22|38814.22|38822.11|38822.11|38814.22|38814.22|0
1606740510000|2020-11-30 12:48:30|38806.33|38806.33|38806.33|38806.33|38806.33|38806.33|38806.33|38806.33|0
1606740520000|2020-11-30 12:48:40|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|0
1606740530000|2020-11-30 12:48:50|38790.55|38790.55|38790.55|38790.55|38790.55|38790.55|38790.55|38790.55|0
1606740550000|2020-11-30 12:49:10|38782.66|38782.66|38782.03|38782.03|38782.66|38782.66|38782.03|38782.03|0
1606740570000|2020-11-30 12:49:30|38774.14|38774.14|38781.41|38781.41|38781.41|38781.41|38773.52|38773.52|0
1606740590000|2020-11-30 12:49:50|38789.3|38789.3|38789.92|38789.92|38789.92|38789.92|38789.3|38789.3|0
1606740610000|2020-11-30 12:50:10|38790.55|38790.55|38790.55|38790.55|38790.55|38790.55|38790.55|38790.55|0
1606740620000|2020-11-30 12:50:20|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|0
1606740630000|2020-11-30 12:50:30|38806.33|38806.33|38806.33|38806.33|38806.33|38806.33|38806.33|38806.33|0
1606740640000|2020-11-30 12:50:40|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|38798.44|0
1606740650000|2020-11-30 12:50:50|38790.55|38790.55|38782.66|38782.66|38790.55|38790.55|38782.66|38782.66|0
1606740660000|2020-11-30 12:51:00|38774.76|38774.76|38774.76|38774.76|38774.76|38774.76|38774.76|38774.76|0
1606740680000|2020-11-30 12:51:20|38774.95|38774.95|38782.84|38782.84|38782.84|38782.84|38774.95|38774.95|0
1606740690000|2020-11-30 12:51:30|38774.95|38774.95|38767.06|38767.06|38774.95|38774.95|38767.06|38767.06|0
1606740700000|2020-11-30 12:51:40|38759.17|38759.17|38759.17|38759.17|38759.17|38759.17|38759.17|38759.17|0
1606740720000|2020-11-30 12:52:00|38757.92|38757.92|38757.92|38757.92|38757.92|38757.92|38757.92|38757.92|0
1606740730000|2020-11-30 12:52:10|38734.25|38734.25|38733.63|38733.63|38734.25|38734.25|38733.63|38733.63|0
1606740740000|2020-11-30 12:52:20|38733.01|38733.01|38733.01|38733.01|38740.9|38740.9|38725.12|38725.12|0
1606740760000|2020-11-30 12:52:40|38740.9|38740.9|38733.01|38733.01|38740.9|38740.9|38733.01|38733.01|0
1606740770000|2020-11-30 12:52:50|38725.12|38725.12|38717.22|38717.22|38725.12|38725.12|38717.22|38717.22|0
1606740810000|2020-11-30 12:53:30|38717.85|38717.85|38725.74|38725.74|38725.74|38725.74|38717.85|38717.85|0
1606740820000|2020-11-30 12:53:40|38717.85|38717.85|38725.74|38725.74|38725.74|38725.74|38717.85|38717.85|0
1606740830000|2020-11-30 12:53:50|38717.85|38717.85|38709.96|38709.96|38717.85|38717.85|38709.96|38709.96|0
1606740850000|2020-11-30 12:54:10|38710.58|38710.58|38710.58|38710.58|38710.58|38710.58|38710.58|38710.58|0
1606740860000|2020-11-30 12:54:20|38702.69|38702.69|38702.69|38702.69|38702.69|38702.69|38702.69|38702.69|0
1606740880000|2020-11-30 12:54:40|38703.06|38703.06|38703.06|38703.06|38703.06|38703.06|38703.06|38703.06|0
1606740900000|2020-11-30 12:55:00|38710.95|38710.95|38710.95|38710.95|38710.95|38710.95|38710.95|38710.95|0
1606740960000|2020-11-30 12:56:00|38711.25|38711.25|38711.25|38711.25|38711.25|38711.25|38711.25|38711.25|0
1606740970000|2020-11-30 12:56:10|38719.14|38719.14|38719.14|38719.14|38719.14|38719.14|38719.14|38719.14|0
1606740990000|2020-11-30 12:56:30|38719.51|38719.51|38727.4|38727.4|38727.4|38727.4|38719.51|38719.51|0
1606741020000|2020-11-30 12:57:00|38728.03|38728.03|38720.14|38720.14|38728.03|38728.03|38720.14|38720.14|0
1606741030000|2020-11-30 12:57:10|38712.25|38712.25|38712.25|38712.25|38712.25|38712.25|38712.25|38712.25|0
1606741050000|2020-11-30 12:57:30|38704.35|38704.35|38704.35|38704.35|38704.35|38704.35|38704.35|38704.35|0
1606741060000|2020-11-30 12:57:40|38688.57|38688.57|38704.35|38704.35|38704.35|38704.35|38688.57|38688.57|0
1606741070000|2020-11-30 12:57:50|38688.57|38688.57|38680.68|38680.68|38688.57|38688.57|38680.68|38680.68|0
1606741100000|2020-11-30 12:58:20|38688.57|38688.57|38696.46|38696.46|38696.46|38696.46|38688.57|38688.57|0
1606741110000|2020-11-30 12:58:30|38688.57|38688.57|38680.68|38680.68|38688.57|38688.57|38680.68|38680.68|0
1606741120000|2020-11-30 12:58:40|38679.44|38679.44|38680.06|38680.06|38680.06|38680.06|38679.44|38679.44|0
1606741130000|2020-11-30 12:58:50|38672.17|38672.17|38664.28|38664.28|38672.17|38672.17|38664.28|38664.28|0
1606741140000|2020-11-30 12:59:00|38656.39|38656.39|38656.39|38656.39|38656.39|38656.39|38656.39|38656.39|0
1606741150000|2020-11-30 12:59:10|38640.6|38640.6|38648.49|38648.49|38648.49|38648.49|38640.6|38640.6|0
1606741170000|2020-11-30 12:59:30|38656.39|38656.39|38664.28|38664.28|38664.28|38664.28|38656.39|38656.39|0
1606741200000|2020-11-30 13:00:00|38663.03|38663.03|38662.41|38662.41|38663.03|38663.03|38662.41|38662.41|0
1606741220000|2020-11-30 13:00:20|38654.52|38654.52|38646.63|38646.63|38654.52|38654.52|38646.63|38646.63|0
1606741230000|2020-11-30 13:00:30|38638.74|38638.74|38638.74|38638.74|38638.74|38638.74|38638.74|38638.74|0
1606741240000|2020-11-30 13:00:40|38622.95|38622.95|38615.06|38615.06|38622.95|38622.95|38615.06|38615.06|0
1606741250000|2020-11-30 13:00:50|38607.17|38607.17|38607.17|38607.17|38607.17|38607.17|38607.17|38607.17|0
1606741260000|2020-11-30 13:01:00|38606.55|38606.55|38605.93|38605.93|38606.55|38606.55|38605.93|38605.93|0
1606741270000|2020-11-30 13:01:10|38598.03|38598.03|38590.77|38590.77|38598.66|38598.66|38590.77|38590.77|0
1606741280000|2020-11-30 13:01:20|38591.39|38591.39|38575.61|38575.61|38591.39|38591.39|38575.61|38575.61|0
1606741310000|2020-11-30 13:01:50|38591.39|38591.39|38591.39|38591.39|38591.39|38591.39|38591.39|38591.39|0
1606741320000|2020-11-30 13:02:00|38592.01|38592.01|38600.53|38600.53|38600.53|38600.53|38592.01|38592.01|0
1606741330000|2020-11-30 13:02:10|38608.42|38608.42|38608.42|38608.42|38608.42|38608.42|38600.53|38600.53|0
1606741380000|2020-11-30 13:03:00|38600.53|38600.53|38592.63|38592.63|38600.53|38600.53|38592.63|38592.63|0
1606741390000|2020-11-30 13:03:10|38584.74|38584.74|38584.74|38584.74|38584.74|38584.74|38584.74|38584.74|0
1606741400000|2020-11-30 13:03:20|38576.85|38576.85|38576.85|38576.85|38576.85|38576.85|38576.85|38576.85|0
1606741410000|2020-11-30 13:03:30|38561.07|38561.07|38553.18|38553.18|38561.07|38561.07|38553.18|38553.18|0
1606741420000|2020-11-30 13:03:40|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|0
1606741430000|2020-11-30 13:03:50|38560.45|38560.45|38560.45|38560.45|38560.45|38560.45|38552.56|38552.56|0
1606741440000|2020-11-30 13:04:00|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38544.66|38544.66|0
1606741450000|2020-11-30 13:04:10|38544.66|38544.66|38544.66|38544.66|38544.66|38544.66|38528.88|38528.88|0
1606741460000|2020-11-30 13:04:20|38544.48|38544.48|38536.59|38536.59|38544.48|38544.48|38536.59|38536.59|0
1606741470000|2020-11-30 13:04:30|38544.48|38544.48|38536.59|38536.59|38544.48|38544.48|38536.59|38536.59|0
1606741480000|2020-11-30 13:04:40|38528.69|38528.69|38520.8|38520.8|38528.69|38528.69|38520.8|38520.8|0
1606741490000|2020-11-30 13:04:50|38528.69|38528.69|38536.59|38536.59|38536.59|38536.59|38528.69|38528.69|0
1606741510000|2020-11-30 13:05:10|38552.37|38552.37|38552.37|38552.37|38552.37|38552.37|38552.37|38552.37|0
1606741520000|2020-11-30 13:05:20|38544.48|38544.48|38576.04|38576.04|38576.04|38576.04|38544.48|38544.48|0
1606741530000|2020-11-30 13:05:30|38568.15|38568.15|38560.26|38560.26|38568.15|38568.15|38560.26|38560.26|0
1606741540000|2020-11-30 13:05:40|38552.37|38552.37|38552.99|38552.99|38552.99|38552.99|38552.37|38552.37|0
1606741550000|2020-11-30 13:05:50|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|0
1606741560000|2020-11-30 13:06:00|38537.21|38537.21|38529.32|38529.32|38537.21|38537.21|38529.32|38529.32|0
1606741570000|2020-11-30 13:06:10|38529.51|38529.51|38529.51|38529.51|38529.51|38529.51|38529.51|38529.51|0
1606741580000|2020-11-30 13:06:20|38537.4|38537.4|38553.18|38553.18|38553.18|38553.18|38537.4|38537.4|0
1606741600000|2020-11-30 13:06:40|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|0
1606741610000|2020-11-30 13:06:50|38553.18|38553.18|38553.18|38553.18|38553.18|38553.18|38553.18|38553.18|0
1606741620000|2020-11-30 13:07:00|38545.29|38545.29|38545.29|38545.29|38545.29|38545.29|38545.29|38545.29|0
1606741630000|2020-11-30 13:07:10|38553.18|38553.18|38553.18|38553.18|38553.18|38553.18|38553.18|38553.18|0
1606741640000|2020-11-30 13:07:20|38545.29|38545.29|38544.04|38544.04|38545.29|38545.29|38544.04|38544.04|0
1606741650000|2020-11-30 13:07:30|38536.15|38536.15|38536.15|38536.15|38536.15|38536.15|38534.91|38534.91|0
1606741660000|2020-11-30 13:07:40|38535.53|38535.53|38535.53|38535.53|38535.53|38535.53|38535.53|38535.53|0
1606741690000|2020-11-30 13:08:10|38543.42|38543.42|38535.53|38535.53|38543.42|38543.42|38535.53|38535.53|0
1606741700000|2020-11-30 13:08:20|38527.64|38527.64|38519.75|38519.75|38527.64|38527.64|38519.75|38519.75|0
1606741730000|2020-11-30 13:08:50|38518.5|38518.5|38518.5|38518.5|38518.5|38518.5|38518.5|38518.5|0
1606741740000|2020-11-30 13:09:00|38510.61|38510.61|38510.61|38510.61|38510.61|38510.61|38510.61|38510.61|0
1606741760000|2020-11-30 13:09:20|38502.72|38502.72|38502.72|38502.72|38502.72|38502.72|38502.72|38502.72|0
1606741790000|2020-11-30 13:09:50|38494.83|38494.83|38494.83|38494.83|38494.83|38494.83|38494.83|38494.83|0
1606741810000|2020-11-30 13:10:10|38486.94|38486.94|38486.94|38486.94|38486.94|38486.94|38486.94|38486.94|0
1606741820000|2020-11-30 13:10:20|38486.31|38486.31|38486.31|38486.31|38486.31|38486.31|38486.31|38486.31|0
1606741830000|2020-11-30 13:10:30|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|0
1606741870000|2020-11-30 13:11:10|38502.1|38502.1|38541.55|38541.55|38541.55|38541.55|38502.1|38502.1|0
1606741880000|2020-11-30 13:11:20|38549.44|38549.44|38541.55|38541.55|38549.44|38549.44|38541.55|38541.55|0
1606741890000|2020-11-30 13:11:30|38533.66|38533.66|38525.96|38525.96|38533.85|38533.85|38525.96|38525.96|0
1606741910000|2020-11-30 13:11:50|38526.58|38526.58|38542.98|38542.98|38542.98|38542.98|38526.58|38526.58|0
1606741920000|2020-11-30 13:12:00|38542.36|38542.36|38518.69|38518.69|38542.36|38542.36|38518.69|38518.69|0
1606741930000|2020-11-30 13:12:10|38518.07|38518.07|38518.07|38518.07|38518.07|38518.07|38518.07|38518.07|0
1606741940000|2020-11-30 13:12:20|38518.69|38518.69|38519.31|38519.31|38519.31|38519.31|38518.69|38518.69|0
1606741970000|2020-11-30 13:12:50|38519.93|38519.93|38504.15|38504.15|38519.93|38519.93|38504.15|38504.15|0
1606742000000|2020-11-30 13:13:20|38496.26|38496.26|38496.26|38496.26|38496.26|38496.26|38496.26|38496.26|0
1606742010000|2020-11-30 13:13:30|38504.15|38504.15|38504.15|38504.15|38504.15|38504.15|38504.15|38504.15|0
1606742030000|2020-11-30 13:13:50|38503.53|38503.53|38495.64|38495.64|38503.53|38503.53|38495.64|38495.64|0
1606742040000|2020-11-30 13:14:00|38511.42|38511.42|38519.31|38519.31|38519.31|38519.31|38511.42|38511.42|0
1606742050000|2020-11-30 13:14:10|38527.2|38527.2|38535.09|38535.09|38535.09|38535.09|38527.2|38527.2|0
1606742060000|2020-11-30 13:14:20|38542.98|38542.98|38533.85|38533.85|38542.98|38542.98|38533.85|38533.85|0
1606742070000|2020-11-30 13:14:30|38541.74|38541.74|38542.36|38542.36|38542.36|38542.36|38541.74|38541.74|0
1606742110000|2020-11-30 13:15:10|38526.58|38526.58|38526.58|38526.58|38526.58|38526.58|38526.58|38526.58|0
1606742120000|2020-11-30 13:15:20|38518.69|38518.69|38518.69|38518.69|38518.69|38518.69|38518.69|38518.69|0
1606742130000|2020-11-30 13:15:30|38510.8|38510.8|38510.8|38510.8|38510.8|38510.8|38510.8|38510.8|0
1606742140000|2020-11-30 13:15:40|38502.91|38502.91|38502.91|38502.91|38502.91|38502.91|38502.91|38502.91|0
1606742150000|2020-11-30 13:15:50|38518.69|38518.69|38518.69|38518.69|38518.69|38518.69|38518.69|38518.69|0
1606742160000|2020-11-30 13:16:00|38526.58|38526.58|38526.58|38526.58|38526.58|38526.58|38526.58|38526.58|0
1606742200000|2020-11-30 13:16:40|38534.47|38534.47|38534.47|38534.47|38534.47|38534.47|38534.47|38534.47|0
1606742220000|2020-11-30 13:17:00|38526.58|38526.58|38534.47|38534.47|38534.47|38534.47|38526.58|38526.58|0
1606742230000|2020-11-30 13:17:10|38524.71|38524.71|38524.71|38524.71|38524.71|38524.71|38516.82|38516.82|0
1606742240000|2020-11-30 13:17:20|38532.6|38532.6|38533.23|38533.23|38533.23|38533.23|38532.6|38532.6|0
1606742260000|2020-11-30 13:17:40|38541.12|38541.12|38556.9|38556.9|38556.9|38556.9|38541.12|38541.12|0
1606742270000|2020-11-30 13:17:50|38549.01|38549.01|38556.9|38556.9|38556.9|38556.9|38549.01|38549.01|0
1606742280000|2020-11-30 13:18:00|38564.79|38564.79|38556.9|38556.9|38564.79|38564.79|38556.9|38556.9|0
1606742310000|2020-11-30 13:18:30|38549.01|38549.01|38547.76|38547.76|38549.01|38549.01|38547.76|38547.76|0
1606742320000|2020-11-30 13:18:40|38539.87|38539.87|38539.87|38539.87|38539.87|38539.87|38539.87|38539.87|0
1606742330000|2020-11-30 13:18:50|38547.76|38547.76|38524.09|38524.09|38547.76|38547.76|38524.09|38524.09|0
1606742360000|2020-11-30 13:19:20|38516.2|38516.2|38516.2|38516.2|38516.2|38516.2|38516.2|38516.2|0
1606742420000|2020-11-30 13:20:20|38515.58|38515.58|38514.95|38514.95|38515.58|38515.58|38514.95|38514.95|0
1606742440000|2020-11-30 13:20:40|38514.33|38514.33|38514.95|38514.95|38514.95|38514.95|38514.33|38514.33|0
1606742450000|2020-11-30 13:20:50|38507.06|38507.06|38499.17|38499.17|38507.06|38507.06|38499.17|38499.17|0
1606742460000|2020-11-30 13:21:00|38483.39|38483.39|38491.28|38491.28|38491.28|38491.28|38483.39|38483.39|0
1606742470000|2020-11-30 13:21:10|38499.17|38499.17|38499.17|38499.17|38499.17|38499.17|38499.17|38499.17|0
1606742490000|2020-11-30 13:21:30|38507.06|38507.06|38514.95|38514.95|38514.95|38514.95|38507.06|38507.06|0
1606742520000|2020-11-30 13:22:00|38514.76|38514.76|38514.76|38514.76|38514.76|38514.76|38514.76|38514.76|0
1606742570000|2020-11-30 13:22:50|38506.87|38506.87|38506.87|38506.87|38506.87|38506.87|38506.87|38506.87|0
1606742590000|2020-11-30 13:23:10|38514.76|38514.76|38522.66|38522.66|38522.66|38522.66|38514.76|38514.76|0
1606742610000|2020-11-30 13:23:30|38514.76|38514.76|38522.66|38522.66|38522.66|38522.66|38514.76|38514.76|0
1606742620000|2020-11-30 13:23:40|38514.76|38514.76|38522.66|38522.66|38522.66|38522.66|38514.76|38514.76|0
1606742640000|2020-11-30 13:24:00|38530.55|38530.55|38546.33|38546.33|38546.33|38546.33|38530.55|38530.55|0
1606742650000|2020-11-30 13:24:10|38554.22|38554.22|38554.22|38554.22|38554.22|38554.22|38554.22|38554.22|0
1606742660000|2020-11-30 13:24:20|38553.6|38553.6|38552.97|38552.97|38553.6|38553.6|38552.97|38552.97|0
1606742670000|2020-11-30 13:24:30|38560.87|38560.87|38552.97|38552.97|38560.87|38560.87|38552.97|38552.97|0
1606742680000|2020-11-30 13:24:40|38560.87|38560.87|38554.22|38554.22|38560.87|38560.87|38552.97|38552.97|0
1606742690000|2020-11-30 13:24:50|38546.33|38546.33|38554.84|38554.84|38554.84|38554.84|38546.33|38546.33|0
1606742700000|2020-11-30 13:25:00|38546.95|38546.95|38546.95|38546.95|38554.84|38554.84|38546.95|38546.95|0
1606742710000|2020-11-30 13:25:10|38547.57|38547.57|38548.2|38548.2|38548.2|38548.2|38547.57|38547.57|0
1606742720000|2020-11-30 13:25:20|38540.31|38540.31|38539.68|38539.68|38540.31|38540.31|38539.68|38539.68|0
1606742750000|2020-11-30 13:25:50|38547.57|38547.57|38563.36|38563.36|38563.36|38563.36|38547.57|38547.57|0
1606742760000|2020-11-30 13:26:00|38571.25|38571.25|38571.87|38571.87|38571.87|38571.87|38571.25|38571.25|0
1606742790000|2020-11-30 13:26:30|38563.98|38563.98|38556.09|38556.09|38563.98|38563.98|38556.09|38556.09|0
1606742800000|2020-11-30 13:26:40|38548.2|38548.2|38548.2|38548.2|38548.2|38548.2|38540.31|38540.31|0
1606742820000|2020-11-30 13:27:00|38556.09|38556.09|38556.09|38556.09|38556.09|38556.09|38548.2|38548.2|0
1606742830000|2020-11-30 13:27:10|38548.2|38548.2|38556.09|38556.09|38556.09|38556.09|38548.2|38548.2|0
1606742850000|2020-11-30 13:27:30|38563.98|38563.98|38563.98|38563.98|38563.98|38563.98|38563.98|38563.98|0
1606742870000|2020-11-30 13:27:50|38568.34|38568.34|38576.85|38576.85|38576.85|38576.85|38568.34|38568.34|0
1606742880000|2020-11-30 13:28:00|38575.61|38575.61|38576.23|38576.23|38576.85|38576.85|38568.34|38568.34|0
1606742900000|2020-11-30 13:28:20|38568.34|38568.34|38568.34|38568.34|38568.34|38568.34|38568.34|38568.34|0
1606742910000|2020-11-30 13:28:30|38576.23|38576.23|38576.85|38576.85|38576.85|38576.85|38576.23|38576.23|0
1606742940000|2020-11-30 13:29:00|38575.61|38575.61|38576.23|38576.23|38576.23|38576.23|38575.61|38575.61|0
1606742950000|2020-11-30 13:29:10|38568.34|38568.34|38584.12|38584.12|38584.12|38584.12|38568.34|38568.34|0
1606743010000|2020-11-30 13:30:10|38568.34|38568.34|38568.34|38568.34|38568.34|38568.34|38568.34|38568.34|0
1606743020000|2020-11-30 13:30:20|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|0
1606743030000|2020-11-30 13:30:30|38560.45|38560.45|38560.45|38560.45|38560.45|38560.45|38560.45|38560.45|0
1606743040000|2020-11-30 13:30:40|38552.56|38552.56|38544.66|38544.66|38552.56|38552.56|38544.66|38544.66|0
1606743050000|2020-11-30 13:30:50|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|38552.56|0
1606743060000|2020-11-30 13:31:00|38544.66|38544.66|38536.77|38536.77|38544.66|38544.66|38536.77|38536.77|0
1606743070000|2020-11-30 13:31:10|38528.88|38528.88|38528.88|38528.88|38528.88|38528.88|38528.88|38528.88|0
1606743080000|2020-11-30 13:31:20|38520.99|38520.99|38520.99|38520.99|38520.99|38520.99|38520.99|38520.99|0
1606743090000|2020-11-30 13:31:30|38519.75|38519.75|38527.64|38527.64|38527.64|38527.64|38519.75|38519.75|0
1606743100000|2020-11-30 13:31:40|38519.75|38519.75|38510.61|38510.61|38519.75|38519.75|38502.72|38502.72|0
1606743110000|2020-11-30 13:31:50|38526.39|38526.39|38534.28|38534.28|38550.07|38550.07|38526.39|38526.39|0
1606743120000|2020-11-30 13:32:00|38526.39|38526.39|38526.77|38526.77|38526.77|38526.77|38526.39|38526.39|0
1606743140000|2020-11-30 13:32:20|38518.88|38518.88|38526.77|38526.77|38526.77|38526.77|38518.88|38518.88|0
1606743150000|2020-11-30 13:32:30|38542.55|38542.55|38551.69|38551.69|38551.69|38551.69|38542.55|38542.55|0
1606743160000|2020-11-30 13:32:40|38543.8|38543.8|38543.8|38543.8|38543.8|38543.8|38543.8|38543.8|0
1606743170000|2020-11-30 13:32:50|38535.9|38535.9|38528.01|38528.01|38535.9|38535.9|38528.01|38528.01|0
1606743180000|2020-11-30 13:33:00|38535.9|38535.9|38528.01|38528.01|38535.9|38535.9|38528.01|38528.01|0
1606743190000|2020-11-30 13:33:10|38520.12|38520.12|38512.23|38512.23|38520.12|38520.12|38512.23|38512.23|0
1606743200000|2020-11-30 13:33:20|38520.12|38520.12|38518.88|38518.88|38520.12|38520.12|38518.88|38518.88|0
1606743210000|2020-11-30 13:33:30|38510.99|38510.99|38510.99|38510.99|38510.99|38510.99|38503.09|38503.09|0
1606743220000|2020-11-30 13:33:40|38509.74|38509.74|38501.85|38501.85|38509.74|38509.74|38501.85|38501.85|0
1606743230000|2020-11-30 13:33:50|38509.74|38509.74|38509.74|38509.74|38509.74|38509.74|38509.74|38509.74|0
1606743280000|2020-11-30 13:34:40|38501.85|38501.85|38501.85|38501.85|38501.85|38501.85|38501.85|38501.85|0
1606743290000|2020-11-30 13:34:50|38501.23|38501.23|38493.34|38493.34|38501.23|38501.23|38493.34|38493.34|0
1606743300000|2020-11-30 13:35:00|38501.23|38501.23|38501.23|38501.23|38501.23|38501.23|38501.23|38501.23|0
1606743310000|2020-11-30 13:35:10|38493.34|38493.34|38501.85|38501.85|38501.85|38501.85|38493.34|38493.34|0
1606743360000|2020-11-30 13:36:00|38493.96|38493.96|38493.96|38493.96|38493.96|38493.96|38493.96|38493.96|0
1606743370000|2020-11-30 13:36:10|38501.85|38501.85|38501.85|38501.85|38501.85|38501.85|38501.85|38501.85|0
1606743390000|2020-11-30 13:36:30|38502.47|38502.47|38502.47|38502.47|38502.47|38502.47|38502.47|38502.47|0
1606743400000|2020-11-30 13:36:40|38503.09|38503.09|38503.72|38503.72|38503.72|38503.72|38503.09|38503.09|0
1606743420000|2020-11-30 13:37:00|38495.83|38495.83|38495.83|38495.83|38495.83|38495.83|38487.94|38487.94|0
1606743430000|2020-11-30 13:37:10|38487.94|38487.94|38488.56|38488.56|38488.56|38488.56|38480.67|38480.67|0
1606743440000|2020-11-30 13:37:20|38480.67|38480.67|38480.67|38480.67|38480.67|38480.67|38480.67|38480.67|0
1606743450000|2020-11-30 13:37:30|38488.56|38488.56|38496.45|38496.45|38496.45|38496.45|38488.56|38488.56|0
1606743460000|2020-11-30 13:37:40|38488.56|38488.56|38504.34|38504.34|38504.34|38504.34|38488.56|38488.56|0
1606743470000|2020-11-30 13:37:50|38496.45|38496.45|38496.45|38496.45|38496.45|38496.45|38496.45|38496.45|0
1606743480000|2020-11-30 13:38:00|38488.56|38488.56|38488.56|38488.56|38488.56|38488.56|38488.56|38488.56|0
1606743490000|2020-11-30 13:38:10|38480.67|38480.67|38488.56|38488.56|38488.56|38488.56|38480.67|38480.67|0
1606743500000|2020-11-30 13:38:20|38496.45|38496.45|38504.34|38504.34|38504.34|38504.34|38496.45|38496.45|0
1606743520000|2020-11-30 13:38:40|38496.45|38496.45|38496.45|38496.45|38504.34|38504.34|38496.45|38496.45|0
1606743530000|2020-11-30 13:38:50|38497.07|38497.07|38513.48|38513.48|38513.48|38513.48|38497.07|38497.07|0
1606743540000|2020-11-30 13:39:00|38521.37|38521.37|38520.75|38520.75|38521.37|38521.37|38520.75|38520.75|0
1606743550000|2020-11-30 13:39:10|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|0
1606743560000|2020-11-30 13:39:20|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|0
1606743570000|2020-11-30 13:39:30|38521.37|38521.37|38513.48|38513.48|38521.37|38521.37|38504.96|38504.96|0
1606743580000|2020-11-30 13:39:40|38512.85|38512.85|38512.85|38512.85|38513.48|38513.48|38512.85|38512.85|0
1606743590000|2020-11-30 13:39:50|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|0
1606743600000|2020-11-30 13:40:00|38512.85|38512.85|38521.37|38521.37|38521.37|38521.37|38512.85|38512.85|0
1606743610000|2020-11-30 13:40:10|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|0
1606743620000|2020-11-30 13:40:20|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|0
1606743630000|2020-11-30 13:40:30|38520.75|38520.75|38528.64|38528.64|38528.64|38528.64|38512.85|38512.85|0
1606743640000|2020-11-30 13:40:40|38520.75|38520.75|38528.64|38528.64|38528.64|38528.64|38520.75|38520.75|0
1606743650000|2020-11-30 13:40:50|38520.75|38520.75|38528.64|38528.64|38528.64|38528.64|38520.75|38520.75|0
1606743670000|2020-11-30 13:41:10|38536.53|38536.53|38528.64|38528.64|38536.53|38536.53|38528.64|38528.64|0
1606743690000|2020-11-30 13:41:30|38520.75|38520.75|38521.37|38521.37|38521.37|38521.37|38520.75|38520.75|0
1606743710000|2020-11-30 13:41:50|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|38520.75|0
1606743730000|2020-11-30 13:42:10|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|38528.64|0
1606743770000|2020-11-30 13:42:50|38520.75|38520.75|38512.85|38512.85|38520.75|38520.75|38512.85|38512.85|0
1606743780000|2020-11-30 13:43:00|38513.48|38513.48|38489.18|38489.18|38513.48|38513.48|38489.18|38489.18|0
1606743790000|2020-11-30 13:43:10|38497.07|38497.07|38491.05|38491.05|38497.07|38497.07|38489.18|38489.18|0
1606743820000|2020-11-30 13:43:40|38490.43|38490.43|38497.69|38497.69|38497.69|38497.69|38489.18|38489.18|0
1606743830000|2020-11-30 13:43:50|38497.07|38497.07|38498.32|38498.32|38498.32|38498.32|38497.07|38497.07|0
1606743840000|2020-11-30 13:44:00|38497.69|38497.69|38505.59|38505.59|38505.59|38505.59|38497.69|38497.69|0
1606743850000|2020-11-30 13:44:10|38504.96|38504.96|38504.96|38504.96|38504.96|38504.96|38504.96|38504.96|0
1606743860000|2020-11-30 13:44:20|38505.59|38505.59|38497.07|38497.07|38505.59|38505.59|38497.07|38497.07|0
1606743880000|2020-11-30 13:44:40|38489.18|38489.18|38497.07|38497.07|38497.07|38497.07|38489.18|38489.18|0
1606743890000|2020-11-30 13:44:50|38498.32|38498.32|38498.32|38498.32|38498.32|38498.32|38498.32|38498.32|0
1606743900000|2020-11-30 13:45:00|38497.94|38497.94|38497.32|38497.32|38497.94|38497.94|38497.32|38497.32|0
1606743910000|2020-11-30 13:45:10|38489.43|38489.43|38488.8|38488.8|38497.32|38497.32|38488.8|38488.8|0
1606743930000|2020-11-30 13:45:30|38489.43|38489.43|38489.43|38489.43|38489.43|38489.43|38489.43|38489.43|0
1606743940000|2020-11-30 13:45:40|38488.8|38488.8|38488.8|38488.8|38488.8|38488.8|38488.8|38488.8|0
1606743950000|2020-11-30 13:45:50|38489.43|38489.43|38480.91|38480.91|38489.43|38489.43|38480.91|38480.91|0
1606743960000|2020-11-30 13:46:00|38481.54|38481.54|38481.54|38481.54|38481.54|38481.54|38481.54|38481.54|0
1606743970000|2020-11-30 13:46:10|38480.91|38480.91|38481.54|38481.54|38481.54|38481.54|38480.91|38480.91|0
1606743980000|2020-11-30 13:46:20|38480.91|38480.91|38497.32|38497.32|38497.32|38497.32|38480.91|38480.91|0
1606743990000|2020-11-30 13:46:30|38496.7|38496.7|38520.99|38520.99|38520.99|38520.99|38496.7|38496.7|0
1606744000000|2020-11-30 13:46:40|38520.37|38520.37|38520.37|38520.37|38520.99|38520.99|38520.37|38520.37|0
1606744010000|2020-11-30 13:46:50|38520.99|38520.99|38520.37|38520.37|38520.99|38520.99|38520.37|38520.37|0
1606744020000|2020-11-30 13:47:00|38528.26|38528.26|38536.15|38536.15|38536.15|38536.15|38528.26|38528.26|0
1606744030000|2020-11-30 13:47:10|38536.77|38536.77|38536.15|38536.15|38536.77|38536.77|38536.15|38536.15|0
1606744050000|2020-11-30 13:47:30|38536.77|38536.77|38536.77|38536.77|38536.77|38536.77|38536.77|38536.77|0
1606744060000|2020-11-30 13:47:40|38536.15|38536.15|38536.15|38536.15|38536.15|38536.15|38536.15|38536.15|0
1606744080000|2020-11-30 13:48:00|38536.77|38536.77|38536.77|38536.77|38536.77|38536.77|38536.15|38536.15|0
1606744110000|2020-11-30 13:48:30|38536.02|38536.02|38536.02|38536.02|38536.02|38536.02|38536.02|38536.02|0
1606744120000|2020-11-30 13:48:40|38535.4|38535.4|38535.4|38535.4|38535.4|38535.4|38535.4|38535.4|0
1606744150000|2020-11-30 13:49:10|38536.02|38536.02|38536.02|38536.02|38536.02|38536.02|38536.02|38536.02|0
1606744160000|2020-11-30 13:49:20|38528.13|38528.13|38528.13|38528.13|38528.13|38528.13|38528.13|38528.13|0
1606744170000|2020-11-30 13:49:30|38512.35|38512.35|38496.57|38496.57|38512.35|38512.35|38496.57|38496.57|0
1606744180000|2020-11-30 13:49:40|38488.67|38488.67|38480.78|38480.78|38488.67|38488.67|38480.78|38480.78|0
1606744190000|2020-11-30 13:49:50|38488.67|38488.67|38489.3|38489.3|38489.3|38489.3|38488.67|38488.67|0
1606744200000|2020-11-30 13:50:00|38488.05|38488.05|38495.94|38495.94|38495.94|38495.94|38488.05|38488.05|0
1606744210000|2020-11-30 13:50:10|38496.57|38496.57|38496.57|38496.57|38496.57|38496.57|38496.57|38496.57|0
1606744230000|2020-11-30 13:50:30|38488.67|38488.67|38488.05|38488.05|38488.67|38488.67|38488.05|38488.05|0
1606744240000|2020-11-30 13:50:40|38480.16|38480.16|38472.27|38472.27|38480.16|38480.16|38472.27|38472.27|0
1606744250000|2020-11-30 13:50:50|38472.89|38472.89|38472.89|38472.89|38472.89|38472.89|38472.89|38472.89|0
1606744260000|2020-11-30 13:51:00|38472.27|38472.27|38480.78|38480.78|38480.78|38480.78|38472.27|38472.27|0
1606744270000|2020-11-30 13:51:10|38480.16|38480.16|38480.16|38480.16|38480.16|38480.16|38480.16|38480.16|0
1606744290000|2020-11-30 13:51:30|38488.05|38488.05|38488.05|38488.05|38488.05|38488.05|38488.05|38488.05|0
1606744310000|2020-11-30 13:51:50|38480.16|38480.16|38480.78|38480.78|38480.78|38480.78|38480.16|38480.16|0
1606744320000|2020-11-30 13:52:00|38472.89|38472.89|38472.89|38472.89|38473.52|38473.52|38472.27|38472.27|0
1606744340000|2020-11-30 13:52:20|38480.78|38480.78|38480.78|38480.78|38480.78|38480.78|38480.78|38480.78|0
1606744360000|2020-11-30 13:52:40|38488.67|38488.67|38495.94|38495.94|38496.57|38496.57|38488.67|38488.67|0
1606744400000|2020-11-30 13:53:20|38503.83|38503.83|38512.35|38512.35|38512.35|38512.35|38503.83|38503.83|0
1606744410000|2020-11-30 13:53:30|38511.73|38511.73|38511.73|38511.73|38511.73|38511.73|38511.73|38511.73|0
1606744420000|2020-11-30 13:53:40|38512.35|38512.35|38511.73|38511.73|38512.35|38512.35|38511.73|38511.73|0
1606744430000|2020-11-30 13:53:50|38519.62|38519.62|38527.51|38527.51|38527.51|38527.51|38519.62|38519.62|0
1606744450000|2020-11-30 13:54:10|38519.62|38519.62|38519.62|38519.62|38519.62|38519.62|38519.62|38519.62|0
1606744460000|2020-11-30 13:54:20|38527.51|38527.51|38519.62|38519.62|38527.51|38527.51|38519.62|38519.62|0
1606744470000|2020-11-30 13:54:30|38522.11|38522.11|38520.86|38520.86|38529.38|38529.38|38520.86|38520.86|0
1606744480000|2020-11-30 13:54:40|38528.75|38528.75|38529.38|38529.38|38529.38|38529.38|38528.75|38528.75|0
1606744500000|2020-11-30 13:55:00|38530|38530|38529.38|38529.38|38530|38530|38529.38|38529.38|0
1606744540000|2020-11-30 13:55:40|38537.27|38537.27|38537.27|38537.27|38537.27|38537.27|38537.27|38537.27|0
1606744550000|2020-11-30 13:55:50|38537.83|38537.83|38537.83|38537.83|38537.83|38537.83|38537.83|38537.83|0
1606744560000|2020-11-30 13:56:00|38545.72|38545.72|38545.72|38545.72|38545.72|38545.72|38545.72|38545.72|0
1606744570000|2020-11-30 13:56:10|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|0
1606744580000|2020-11-30 13:56:20|38537.21|38537.21|38537.21|38537.21|38537.21|38537.21|38537.21|38537.21|0
1606744590000|2020-11-30 13:56:30|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|38537.21|38537.21|0
1606744600000|2020-11-30 13:56:40|38537.21|38537.21|38537.21|38537.21|38537.21|38537.21|38537.21|38537.21|0
1606744610000|2020-11-30 13:56:50|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|38545.1|0
1606744620000|2020-11-30 13:57:00|38552.99|38552.99|38552.99|38552.99|38552.99|38552.99|38552.99|38552.99|0
1606744640000|2020-11-30 13:57:20|38552.43|38552.43|38576.1|38576.1|38576.1|38576.1|38552.43|38552.43|0
1606744650000|2020-11-30 13:57:30|38583.99|38583.99|38583.99|38583.99|38583.99|38583.99|38583.99|38583.99|0
1606744660000|2020-11-30 13:57:40|38584.61|38584.61|38584.61|38584.61|38584.61|38584.61|38584.61|38584.61|0
1606744680000|2020-11-30 13:58:00|38576.72|38576.72|38576.72|38576.72|38576.72|38576.72|38576.72|38576.72|0
1606744690000|2020-11-30 13:58:10|38584.61|38584.61|38592.5|38592.5|38592.5|38592.5|38584.61|38584.61|0
1606744700000|2020-11-30 13:58:20|38584.61|38584.61|38591.88|38591.88|38592.5|38592.5|38584.61|38584.61|0
1606744720000|2020-11-30 13:58:40|38599.77|38599.77|38600.4|38600.4|38601.02|38601.02|38599.77|38599.77|0
1606744740000|2020-11-30 13:59:00|38608.29|38608.29|38600.4|38600.4|38608.29|38608.29|38600.4|38600.4|0
1606744760000|2020-11-30 13:59:20|38592.5|38592.5|38601.02|38601.02|38601.02|38601.02|38592.5|38592.5|0
1606744770000|2020-11-30 13:59:30|38601.64|38601.64|38602.26|38602.26|38602.26|38602.26|38601.64|38601.64|0
1606744780000|2020-11-30 13:59:40|38602.89|38602.89|38588.35|38588.35|38603.51|38603.51|38588.35|38588.35|0
1606744790000|2020-11-30 13:59:50|38580.46|38580.46|38588.35|38588.35|38588.35|38588.35|38580.46|38580.46|0
1606744810000|2020-11-30 14:00:10|38588.97|38588.97|38588.97|38588.97|38588.97|38588.97|38588.97|38588.97|0
1606744830000|2020-11-30 14:00:30|38581.08|38581.08|38589.72|38589.72|38589.72|38589.72|38581.08|38581.08|0
1606744840000|2020-11-30 14:00:40|38588.97|38588.97|38597.8|38597.8|38597.8|38597.8|38588.97|38588.97|0
1606744860000|2020-11-30 14:01:00|38597.18|38597.18|38597.18|38597.18|38597.18|38597.18|38589.29|38589.29|0
1606744880000|2020-11-30 14:01:20|38589.29|38589.29|38597.18|38597.18|38597.18|38597.18|38589.29|38589.29|0
1606744890000|2020-11-30 14:01:30|38589.29|38589.29|38597.18|38597.18|38597.18|38597.18|38589.29|38589.29|0
1606744900000|2020-11-30 14:01:40|38605.07|38605.07|38620.85|38620.85|38620.85|38620.85|38605.07|38605.07|0
1606744910000|2020-11-30 14:01:50|38612.96|38612.96|38605.69|38605.69|38613.59|38613.59|38605.69|38605.69|0
1606744920000|2020-11-30 14:02:00|38597.8|38597.8|38597.18|38597.18|38597.8|38597.8|38597.18|38597.18|0
1606744930000|2020-11-30 14:02:10|38589.29|38589.29|38587.42|38587.42|38589.29|38589.29|38587.42|38587.42|0
1606744940000|2020-11-30 14:02:20|38595.31|38595.31|38593.44|38593.44|38595.31|38595.31|38593.44|38593.44|0
1606744950000|2020-11-30 14:02:30|38594.07|38594.07|38577.66|38577.66|38594.07|38594.07|38577.66|38577.66|0
1606744960000|2020-11-30 14:02:40|38577.85|38577.85|38562.44|38562.44|38578.04|38578.04|38562.44|38562.44|0
1606744970000|2020-11-30 14:02:50|38563.07|38563.07|38563.07|38563.07|38563.07|38563.07|38563.07|38563.07|0
1606744980000|2020-11-30 14:03:00|38562.44|38562.44|38563.07|38563.07|38570.34|38570.34|38562.44|38562.44|0
1606745020000|2020-11-30 14:03:40|38555.18|38555.18|38555.8|38555.8|38555.8|38555.8|38555.18|38555.18|0
1606745040000|2020-11-30 14:04:00|38555.18|38555.18|38555.18|38555.18|38555.18|38555.18|38555.18|38555.18|0
1606745050000|2020-11-30 14:04:10|38547.29|38547.29|38539.39|38539.39|38547.29|38547.29|38539.39|38539.39|0
1606745070000|2020-11-30 14:04:30|38531.5|38531.5|38531.5|38531.5|38531.5|38531.5|38531.5|38531.5|0
1606745090000|2020-11-30 14:04:50|38530.88|38530.88|38522.99|38522.99|38530.88|38530.88|38522.99|38522.99|0
1606745100000|2020-11-30 14:05:00|38515.1|38515.1|38516.34|38516.34|38516.34|38516.34|38515.1|38515.1|0
1606745110000|2020-11-30 14:05:10|38508.45|38508.45|38524.23|38524.23|38524.23|38524.23|38508.45|38508.45|0
1606745130000|2020-11-30 14:05:30|38516.34|38516.34|38516.34|38516.34|38516.34|38516.34|38516.34|38516.34|0
1606745140000|2020-11-30 14:05:40|38524.23|38524.23|38531.5|38531.5|38531.5|38531.5|38523.61|38523.61|0
1606745180000|2020-11-30 14:06:20|38547.29|38547.29|38547.29|38547.29|38547.29|38547.29|38547.29|38547.29|0
1606745190000|2020-11-30 14:06:30|38546.66|38546.66|38546.66|38546.66|38546.66|38546.66|38546.66|38546.66|0
1606745210000|2020-11-30 14:06:50|38538.77|38538.77|38538.77|38538.77|38538.77|38538.77|38538.77|38538.77|0
1606745220000|2020-11-30 14:07:00|38530.88|38530.88|38515.1|38515.1|38530.88|38530.88|38515.1|38515.1|0
1606745230000|2020-11-30 14:07:10|38507.21|38507.21|38515.1|38515.1|38515.1|38515.1|38507.21|38507.21|0
1606745240000|2020-11-30 14:07:20|38515.72|38515.72|38515.72|38515.72|38515.72|38515.72|38515.72|38515.72|0
1606745250000|2020-11-30 14:07:30|38507.83|38507.83|38491.42|38491.42|38507.83|38507.83|38491.42|38491.42|0
1606745260000|2020-11-30 14:07:40|38483.53|38483.53|38483.53|38483.53|38483.53|38483.53|38483.53|38483.53|0
1606745280000|2020-11-30 14:08:00|38475.64|38475.64|38475.64|38475.64|38475.64|38475.64|38467.75|38467.75|0
1606745300000|2020-11-30 14:08:20|38483.53|38483.53|38491.42|38491.42|38491.42|38491.42|38483.53|38483.53|0
1606745330000|2020-11-30 14:08:50|38492.05|38492.05|38500.56|38500.56|38500.56|38500.56|38492.05|38492.05|0
1606745340000|2020-11-30 14:09:00|38499.94|38499.94|38499.94|38499.94|38499.94|38499.94|38499.94|38499.94|0
1606745360000|2020-11-30 14:09:20|38499.32|38499.32|38483.53|38483.53|38499.32|38499.32|38483.53|38483.53|0
1606745370000|2020-11-30 14:09:30|38491.42|38491.42|38491.42|38491.42|38491.42|38491.42|38491.42|38491.42|0
1606745390000|2020-11-30 14:09:50|38492.05|38492.05|38492.67|38492.67|38492.67|38492.67|38492.05|38492.05|0
1606745400000|2020-11-30 14:10:00|38484.78|38484.78|38484.78|38484.78|38484.78|38484.78|38484.78|38484.78|0
1606745440000|2020-11-30 14:10:40|38492.67|38492.67|38492.67|38492.67|38492.67|38492.67|38492.67|38492.67|0
1606745460000|2020-11-30 14:11:00|38500.56|38500.56|38500.56|38500.56|38500.56|38500.56|38500.56|38500.56|0
1606745470000|2020-11-30 14:11:10|38499.94|38499.94|38499.32|38499.32|38499.94|38499.94|38499.32|38499.32|0
1606745480000|2020-11-30 14:11:20|38491.42|38491.42|38491.42|38491.42|38491.42|38491.42|38491.42|38491.42|0
1606745490000|2020-11-30 14:11:30|38499.32|38499.32|38507.21|38507.21|38507.21|38507.21|38499.32|38499.32|0
1606745500000|2020-11-30 14:11:40|38515.1|38515.1|38515.72|38515.72|38515.72|38515.72|38515.1|38515.1|0
1606745510000|2020-11-30 14:11:50|38516.34|38516.34|38524.23|38524.23|38524.23|38524.23|38516.34|38516.34|0
1606745520000|2020-11-30 14:12:00|38516.34|38516.34|38516.34|38516.34|38516.34|38516.34|38516.34|38516.34|0
1606745540000|2020-11-30 14:12:20|38515.72|38515.72|38515.1|38515.1|38515.72|38515.72|38515.1|38515.1|0
1606745560000|2020-11-30 14:12:40|38491.42|38491.42|38499.32|38499.32|38499.32|38499.32|38483.53|38483.53|0
1606745570000|2020-11-30 14:12:50|38491.42|38491.42|38490.18|38490.18|38491.42|38491.42|38490.18|38490.18|0
1606745580000|2020-11-30 14:13:00|38482.29|38482.29|38481.72|38481.72|38490.18|38490.18|38481.72|38481.72|0
1606745600000|2020-11-30 14:13:20|38489.62|38489.62|38504.72|38504.72|38504.72|38504.72|38487.75|38487.75|0
1606745620000|2020-11-30 14:13:40|38505.09|38505.09|38505.09|38505.09|38505.09|38505.09|38505.09|38505.09|0
1606745630000|2020-11-30 14:13:50|38512.98|38512.98|38512.98|38512.98|38512.98|38512.98|38512.98|38512.98|0
1606745640000|2020-11-30 14:14:00|38513.55|38513.55|38512.93|38512.93|38513.55|38513.55|38512.93|38512.93|0
1606745650000|2020-11-30 14:14:10|38512.3|38512.3|38511.68|38511.68|38512.3|38512.3|38511.68|38511.68|0
1606745660000|2020-11-30 14:14:20|38512.3|38512.3|38512.3|38512.3|38512.3|38512.3|38512.3|38512.3|0
1606745680000|2020-11-30 14:14:40|38504.41|38504.41|38496.52|38496.52|38504.41|38504.41|38496.52|38496.52|0
1606745690000|2020-11-30 14:14:50|38488.63|38488.63|38488.63|38488.63|38488.63|38488.63|38488.63|38488.63|0
1606745700000|2020-11-30 14:15:00|38480.74|38480.74|38489.25|38489.25|38489.25|38489.25|38480.74|38480.74|0
1606745710000|2020-11-30 14:15:10|38481.36|38481.36|38481.36|38481.36|38481.36|38481.36|38481.36|38481.36|0
1606745720000|2020-11-30 14:15:20|38480.61|38480.61|38489.06|38489.06|38489.06|38489.06|38480.61|38480.61|0
1606745740000|2020-11-30 14:15:40|38481.17|38481.17|38481.17|38481.17|38481.17|38481.17|38481.17|38481.17|0
1606745750000|2020-11-30 14:15:50|38473.28|38473.28|38473.28|38473.28|38473.28|38473.28|38473.28|38473.28|0
1606745760000|2020-11-30 14:16:00|38472.66|38472.66|38472.66|38472.66|38480.55|38480.55|38472.04|38472.04|0
1606745770000|2020-11-30 14:16:10|38480.55|38480.55|38472.66|38472.66|38480.55|38480.55|38472.66|38472.66|0
1606745780000|2020-11-30 14:16:20|38464.77|38464.77|38464.77|38464.77|38464.77|38464.77|38464.77|38464.77|0
1606745810000|2020-11-30 14:16:50|38456.88|38456.88|38456.88|38456.88|38456.88|38456.88|38456.88|38456.88|0
1606745820000|2020-11-30 14:17:00|38456.31|38456.31|38456.31|38456.31|38456.31|38456.31|38456.31|38456.31|0
1606745830000|2020-11-30 14:17:10|38448.42|38448.42|38448.42|38448.42|38448.42|38448.42|38448.42|38448.42|0
1606745850000|2020-11-30 14:17:30|38440.53|38440.53|38440.53|38440.53|38440.53|38440.53|38440.53|38440.53|0
1606745860000|2020-11-30 14:17:40|38448.42|38448.42|38448.42|38448.42|38448.42|38448.42|38448.42|38448.42|0
1606745880000|2020-11-30 14:18:00|38449.04|38449.04|38449.04|38449.04|38449.04|38449.04|38449.04|38449.04|0
1606745890000|2020-11-30 14:18:10|38456.94|38456.94|38456.94|38456.94|38456.94|38456.94|38456.94|38456.94|0
1606745900000|2020-11-30 14:18:20|38449.04|38449.04|38449.04|38449.04|38456.94|38456.94|38449.04|38449.04|0
1606745910000|2020-11-30 14:18:30|38433.26|38433.26|38433.26|38433.26|38433.26|38433.26|38433.26|38433.26|0
1606745920000|2020-11-30 14:18:40|38425.37|38425.37|38425.37|38425.37|38425.37|38425.37|38425.37|38425.37|0
1606745930000|2020-11-30 14:18:50|38433.26|38433.26|38441.15|38441.15|38441.15|38441.15|38433.26|38433.26|0
1606745970000|2020-11-30 14:19:30|38433.26|38433.26|38433.26|38433.26|38433.26|38433.26|38433.26|38433.26|0
1606745990000|2020-11-30 14:19:50|38425.37|38425.37|38416.86|38416.86|38425.37|38425.37|38416.86|38416.86|0
1606746000000|2020-11-30 14:20:00|38417.48|38417.48|38417.48|38417.48|38417.48|38417.48|38417.48|38417.48|0
1606746010000|2020-11-30 14:20:10|38409.59|38409.59|38409.59|38409.59|38409.59|38409.59|38409.59|38409.59|0
1606746020000|2020-11-30 14:20:20|38401.7|38401.7|38409.59|38409.59|38409.59|38409.59|38401.7|38401.7|0
1606746040000|2020-11-30 14:20:40|38401.7|38401.7|38393.81|38393.81|38401.7|38401.7|38393.81|38393.81|0
1606746050000|2020-11-30 14:20:50|38393.18|38393.18|38393.81|38393.81|38393.81|38393.81|38393.18|38393.18|0
1606746060000|2020-11-30 14:21:00|38393.18|38393.18|38393.18|38393.18|38393.18|38393.18|38393.18|38393.18|0
1606746090000|2020-11-30 14:21:30|38385.29|38385.29|38385.29|38385.29|38385.29|38385.29|38385.29|38385.29|0
1606746110000|2020-11-30 14:21:50|38385.59|38385.59|38393.77|38393.77|38393.77|38393.77|38385.59|38385.59|0
1606746120000|2020-11-30 14:22:00|38385.88|38385.88|38385.29|38385.29|38385.88|38385.88|38385.29|38385.29|0
1606746130000|2020-11-30 14:22:10|38385.92|38385.92|38354.06|38354.06|38385.92|38385.92|38354.06|38354.06|0
1606746150000|2020-11-30 14:22:30|38354.68|38354.68|38346.79|38346.79|38354.68|38354.68|38346.79|38346.79|0
1606746160000|2020-11-30 14:22:40|38338.9|38338.9|38338.9|38338.9|38338.9|38338.9|38338.9|38338.9|0
1606746180000|2020-11-30 14:23:00|38331.01|38331.01|38331.01|38331.01|38331.01|38331.01|38331.01|38331.01|0
1606746190000|2020-11-30 14:23:10|38331.63|38331.63|38332.25|38332.25|38332.25|38332.25|38331.63|38331.63|0
1606746200000|2020-11-30 14:23:20|38324.36|38324.36|38332.25|38332.25|38332.25|38332.25|38324.36|38324.36|0
1606746210000|2020-11-30 14:23:30|38324.36|38324.36|38316.47|38316.47|38324.36|38324.36|38316.47|38316.47|0
1606746220000|2020-11-30 14:23:40|38324.36|38324.36|38324.36|38324.36|38324.36|38324.36|38324.36|38324.36|0
1606746230000|2020-11-30 14:23:50|38316.47|38316.47|38316.47|38316.47|38316.47|38316.47|38316.47|38316.47|0
1606746250000|2020-11-30 14:24:10|38324.36|38324.36|38324.36|38324.36|38324.36|38324.36|38316.47|38316.47|0
1606746260000|2020-11-30 14:24:20|38316.47|38316.47|38324.36|38324.36|38324.36|38324.36|38316.47|38316.47|0
1606746270000|2020-11-30 14:24:30|38308.58|38308.58|38308.58|38308.58|38308.58|38308.58|38308.58|38308.58|0
1606746280000|2020-11-30 14:24:40|38316.47|38316.47|38340.15|38340.15|38340.15|38340.15|38316.47|38316.47|0
1606746300000|2020-11-30 14:25:00|38348.04|38348.04|38348.04|38348.04|38348.04|38348.04|38348.04|38348.04|0
1606746310000|2020-11-30 14:25:10|38347.74|38347.74|38347.74|38347.74|38347.74|38347.74|38339.85|38339.85|0
1606746320000|2020-11-30 14:25:20|38347.45|38347.45|38339.56|38339.56|38347.45|38347.45|38323.78|38323.78|0
1606746330000|2020-11-30 14:25:30|38347.45|38347.45|38347.45|38347.45|38347.45|38347.45|38347.45|38347.45|0
1606746340000|2020-11-30 14:25:40|38339.56|38339.56|38363.05|38363.05|38363.05|38363.05|38339.56|38339.56|0
1606746350000|2020-11-30 14:25:50|38378.83|38378.83|38386.72|38386.72|38386.72|38386.72|38378.83|38378.83|0
1606746370000|2020-11-30 14:26:10|38386.1|38386.1|38386.1|38386.1|38386.1|38386.1|38386.1|38386.1|0
1606746380000|2020-11-30 14:26:20|38393.99|38393.99|38393.99|38393.99|38393.99|38393.99|38393.99|38393.99|0
1606746390000|2020-11-30 14:26:30|38393.36|38393.36|38393.36|38393.36|38401.26|38401.26|38393.36|38393.36|0
1606746400000|2020-11-30 14:26:40|38385.47|38385.47|38393.36|38393.36|38393.36|38393.36|38385.47|38385.47|0
1606746410000|2020-11-30 14:26:50|38393.99|38393.99|38393.99|38393.99|38393.99|38393.99|38393.99|38393.99|0
1606746420000|2020-11-30 14:27:00|38394.28|38394.28|38402.17|38402.17|38402.17|38402.17|38394.28|38394.28|0
1606746450000|2020-11-30 14:27:30|38394.28|38394.28|38394.28|38394.28|38394.28|38394.28|38386.39|38386.39|0
1606746470000|2020-11-30 14:27:50|38386.39|38386.39|38386.39|38386.39|38386.39|38386.39|38386.39|38386.39|0
1606746480000|2020-11-30 14:28:00|38394.28|38394.28|38394.28|38394.28|38394.28|38394.28|38394.28|38394.28|0
1606746510000|2020-11-30 14:28:30|38402.17|38402.17|38402.17|38402.17|38402.17|38402.17|38402.17|38402.17|0
1606746570000|2020-11-30 14:29:30|38410.06|38410.06|38441.63|38441.63|38441.63|38441.63|38410.06|38410.06|0
1606746580000|2020-11-30 14:29:40|38433.74|38433.74|38433.74|38433.74|38433.74|38433.74|38433.74|38433.74|0
1606746600000|2020-11-30 14:30:00|38425.84|38425.84|38433.11|38433.11|38433.11|38433.11|38425.22|38425.22|0
1606746610000|2020-11-30 14:30:10|38441|38441|38472.57|38472.57|38472.57|38472.57|38441|38441|0
1606746620000|2020-11-30 14:30:20|38464.68|38464.68|38480.46|38480.46|38480.46|38480.46|38456.79|38456.79|0
1606746630000|2020-11-30 14:30:30|38488.35|38488.35|38488.35|38488.35|38488.35|38488.35|38488.35|38488.35|0
1606746640000|2020-11-30 14:30:40|38496.24|38496.24|38496.24|38496.24|38504.13|38504.13|38496.24|38496.24|0
1606746660000|2020-11-30 14:31:00|38488.35|38488.35|38488.35|38488.35|38496.24|38496.24|38488.35|38488.35|0
1606746670000|2020-11-30 14:31:10|38480.46|38480.46|38488.35|38488.35|38488.35|38488.35|38480.46|38480.46|0
1606746700000|2020-11-30 14:31:40|38496.24|38496.24|38496.24|38496.24|38496.24|38496.24|38496.24|38496.24|0
1606746720000|2020-11-30 14:32:00|38488.35|38488.35|38496.24|38496.24|38496.24|38496.24|38488.35|38488.35|0
1606746740000|2020-11-30 14:32:20|38488.35|38488.35|38496.24|38496.24|38496.24|38496.24|38488.35|38488.35|0
1606746750000|2020-11-30 14:32:30|38504.13|38504.13|38512.02|38512.02|38512.02|38512.02|38504.13|38504.13|0
1606746760000|2020-11-30 14:32:40|38519.91|38519.91|38535.7|38535.7|38535.7|38535.7|38519.91|38519.91|0
1606746770000|2020-11-30 14:32:50|38543.59|38543.59|38565.39|38565.39|38566.02|38566.02|38542.34|38542.34|0
1606746780000|2020-11-30 14:33:00|38549.61|38549.61|38565.39|38565.39|38565.39|38565.39|38549.61|38549.61|0
1606746790000|2020-11-30 14:33:10|38541.72|38541.72|38557.5|38557.5|38557.5|38557.5|38541.72|38541.72|0
1606746810000|2020-11-30 14:33:30|38558.12|38558.12|38559.99|38559.99|38559.99|38559.99|38558.12|38558.12|0
1606746820000|2020-11-30 14:33:40|38552.1|38552.1|38552.72|38552.72|38560.61|38560.61|38544.21|38544.21|0
1606746830000|2020-11-30 14:33:50|38544.83|38544.83|38544.83|38544.83|38544.83|38544.83|38544.83|38544.83|0
1606746840000|2020-11-30 14:34:00|38536.94|38536.94|38552.72|38552.72|38552.72|38552.72|38536.94|38536.94|0
1606746850000|2020-11-30 14:34:10|38560.61|38560.61|38560.61|38560.61|38560.61|38560.61|38560.61|38560.61|0
1606746860000|2020-11-30 14:34:20|38561.24|38561.24|38561.24|38561.24|38561.24|38561.24|38561.24|38561.24|0
1606746870000|2020-11-30 14:34:30|38569.13|38569.13|38560.61|38560.61|38569.13|38569.13|38560.61|38560.61|0
1606746880000|2020-11-30 14:34:40|38560.8|38560.8|38543.78|38543.78|38560.8|38560.8|38543.78|38543.78|0
1606746890000|2020-11-30 14:34:50|38543.15|38543.15|38558.31|38558.31|38566.83|38566.83|38543.15|38543.15|0
1606746900000|2020-11-30 14:35:00|38566.2|38566.2|38566.2|38566.2|38566.2|38566.2|38566.2|38566.2|0
1606746910000|2020-11-30 14:35:10|38574.09|38574.09|38566.2|38566.2|38574.09|38574.09|38566.2|38566.2|0
1606746920000|2020-11-30 14:35:20|38558.31|38558.31|38550.42|38550.42|38558.31|38558.31|38550.42|38550.42|0
1606746940000|2020-11-30 14:35:40|38558.31|38558.31|38550.42|38550.42|38558.31|38558.31|38550.42|38550.42|0
1606746950000|2020-11-30 14:35:50|38558.31|38558.31|38550.42|38550.42|38558.31|38558.31|38550.42|38550.42|0
1606746960000|2020-11-30 14:36:00|38558.31|38558.31|38574.09|38574.09|38574.09|38574.09|38558.31|38558.31|0
1606746970000|2020-11-30 14:36:10|38566.2|38566.2|38566.2|38566.2|38566.2|38566.2|38566.2|38566.2|0
1606746980000|2020-11-30 14:36:20|38574.09|38574.09|38581.99|38581.99|38581.99|38581.99|38566.2|38566.2|0
1606746990000|2020-11-30 14:36:30|38589.88|38589.88|38597.77|38597.77|38597.77|38597.77|38589.88|38589.88|0
1606747000000|2020-11-30 14:36:40|38598.14|38598.14|38598.14|38598.14|38598.14|38598.14|38598.14|38598.14|0
1606747010000|2020-11-30 14:36:50|38606.04|38606.04|38598.14|38598.14|38606.04|38606.04|38598.14|38598.14|0
1606747020000|2020-11-30 14:37:00|38606.04|38606.04|38598.14|38598.14|38606.04|38606.04|38598.14|38598.14|0
1606747030000|2020-11-30 14:37:10|38590.25|38590.25|38598.14|38598.14|38606.04|38606.04|38590.25|38590.25|0
1606747040000|2020-11-30 14:37:20|38590.25|38590.25|38590.25|38590.25|38590.25|38590.25|38582.36|38582.36|0
1606747050000|2020-11-30 14:37:30|38574.47|38574.47|38582.36|38582.36|38582.36|38582.36|38574.47|38574.47|0
1606747060000|2020-11-30 14:37:40|38574.47|38574.47|38566.58|38566.58|38574.47|38574.47|38566.58|38566.58|0
1606747070000|2020-11-30 14:37:50|38574.47|38574.47|38558.69|38558.69|38574.47|38574.47|38558.69|38558.69|0
1606747090000|2020-11-30 14:38:10|38550.8|38550.8|38535.02|38535.02|38550.8|38550.8|38535.02|38535.02|0
1606747110000|2020-11-30 14:38:30|38542.91|38542.91|38542.91|38542.91|38542.91|38542.91|38542.91|38542.91|0
1606747120000|2020-11-30 14:38:40|38543.53|38543.53|38551.42|38551.42|38551.42|38551.42|38535.64|38535.64|0
1606747130000|2020-11-30 14:38:50|38567.2|38567.2|38575.72|38575.72|38575.72|38575.72|38567.2|38567.2|0
1606747140000|2020-11-30 14:39:00|38567.82|38567.82|38583.61|38583.61|38583.61|38583.61|38567.82|38567.82|0
1606747150000|2020-11-30 14:39:10|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|0
1606747160000|2020-11-30 14:39:20|38590.88|38590.88|38575.09|38575.09|38590.88|38590.88|38575.09|38575.09|0
1606747170000|2020-11-30 14:39:30|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|0
1606747180000|2020-11-30 14:39:40|38590.88|38590.88|38590.88|38590.88|38590.88|38590.88|38582.98|38582.98|0
1606747190000|2020-11-30 14:39:50|38582.98|38582.98|38590.88|38590.88|38590.88|38590.88|38582.98|38582.98|0
1606747200000|2020-11-30 14:40:00|38582.98|38582.98|38575.09|38575.09|38582.98|38582.98|38575.09|38575.09|0
1606747210000|2020-11-30 14:40:10|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|38582.98|0
1606747220000|2020-11-30 14:40:20|38575.09|38575.09|38575.09|38575.09|38575.09|38575.09|38575.09|38575.09|0
1606747230000|2020-11-30 14:40:30|38567.2|38567.2|38551.42|38551.42|38567.2|38567.2|38551.42|38551.42|0
1606747240000|2020-11-30 14:40:40|38543.53|38543.53|38511.96|38511.96|38543.53|38543.53|38511.96|38511.96|0
1606747250000|2020-11-30 14:40:50|38504.07|38504.07|38511.96|38511.96|38511.96|38511.96|38504.07|38504.07|0
1606747260000|2020-11-30 14:41:00|38519.86|38519.86|38519.86|38519.86|38535.64|38535.64|38519.86|38519.86|0
1606747280000|2020-11-30 14:41:20|38527.75|38527.75|38535.64|38535.64|38535.64|38535.64|38527.75|38527.75|0
1606747290000|2020-11-30 14:41:30|38527.75|38527.75|38527.75|38527.75|38527.75|38527.75|38527.75|38527.75|0
1606747300000|2020-11-30 14:41:40|38527.12|38527.12|38533.77|38533.77|38535.02|38535.02|38527.12|38527.12|0
1606747310000|2020-11-30 14:41:50|38535.02|38535.02|38535.02|38535.02|38535.02|38535.02|38535.02|38535.02|0
1606747320000|2020-11-30 14:42:00|38535.64|38535.64|38535.64|38535.64|38535.64|38535.64|38535.64|38535.64|0
1606747340000|2020-11-30 14:42:20|38535.02|38535.02|38535.02|38535.02|38542.28|38542.28|38534.39|38534.39|0
1606747350000|2020-11-30 14:42:30|38527.12|38527.12|38527.12|38527.12|38527.12|38527.12|38527.12|38527.12|0
1606747360000|2020-11-30 14:42:40|38526.56|38526.56|38535.07|38535.07|38542.96|38542.96|38526.56|38526.56|0
1606747370000|2020-11-30 14:42:50|38527.18|38527.18|38535.07|38535.07|38535.07|38535.07|38527.18|38527.18|0
1606747380000|2020-11-30 14:43:00|38534.78|38534.78|38534.78|38534.78|38534.78|38534.78|38534.78|38534.78|0
1606747400000|2020-11-30 14:43:20|38542.67|38542.67|38542.67|38542.67|38542.67|38542.67|38542.67|38542.67|0
1606747410000|2020-11-30 14:43:30|38550.56|38550.56|38550.56|38550.56|38550.56|38550.56|38550.56|38550.56|0
1606747440000|2020-11-30 14:44:00|38551.19|38551.19|38557.83|38557.83|38559.08|38559.08|38551.19|38551.19|0
1606747490000|2020-11-30 14:44:50|38549.94|38549.94|38549.94|38549.94|38549.94|38549.94|38549.94|38549.94|0
1606747500000|2020-11-30 14:45:00|38557.83|38557.83|38557.83|38557.83|38557.83|38557.83|38557.83|38557.83|0
1606747510000|2020-11-30 14:45:10|38542.05|38542.05|38550.56|38550.56|38550.56|38550.56|38542.05|38542.05|0
1606747520000|2020-11-30 14:45:20|38542.67|38542.67|38550.56|38550.56|38550.56|38550.56|38542.67|38542.67|0
1606747550000|2020-11-30 14:45:50|38551.19|38551.19|38551.19|38551.19|38551.19|38551.19|38551.19|38551.19|0
1606747560000|2020-11-30 14:46:00|38559.08|38559.08|38560.32|38560.32|38560.32|38560.32|38551.19|38551.19|0
1606747570000|2020-11-30 14:46:10|38552.43|38552.43|38553.05|38553.05|38553.05|38553.05|38552.43|38552.43|0
1606747580000|2020-11-30 14:46:20|38537.27|38537.27|38513.6|38513.6|38537.27|38537.27|38513.6|38513.6|0
1606747590000|2020-11-30 14:46:30|38505.71|38505.71|38506.33|38506.33|38506.33|38506.33|38505.71|38505.71|0
1606747600000|2020-11-30 14:46:40|38505.71|38505.71|38505.71|38505.71|38505.71|38505.71|38505.71|38505.71|0
1606747610000|2020-11-30 14:46:50|38513.6|38513.6|38521.49|38521.49|38521.49|38521.49|38513.6|38513.6|0
1606747620000|2020-11-30 14:47:00|38520.24|38520.24|38536.65|38536.65|38536.65|38536.65|38520.24|38520.24|0
1606747630000|2020-11-30 14:47:10|38544.54|38544.54|38544.54|38544.54|38544.54|38544.54|38544.54|38544.54|0
1606747640000|2020-11-30 14:47:20|38552.43|38552.43|38560.13|38560.13|38560.32|38560.32|38552.43|38552.43|0
1606747650000|2020-11-30 14:47:30|38552.24|38552.24|38552.24|38552.24|38552.24|38552.24|38552.24|38552.24|0
1606747660000|2020-11-30 14:47:40|38552.87|38552.87|38537.08|38537.08|38552.87|38552.87|38537.08|38537.08|0
1606747670000|2020-11-30 14:47:50|38529.19|38529.19|38529.19|38529.19|38529.19|38529.19|38529.19|38529.19|0
1606747680000|2020-11-30 14:48:00|38537.08|38537.08|38537.08|38537.08|38544.98|38544.98|38537.08|38537.08|0
1606747690000|2020-11-30 14:48:10|38536.14|38536.14|38534.9|38534.9|38536.14|38536.14|38534.9|38534.9|0
1606747700000|2020-11-30 14:48:20|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|0
1606747720000|2020-11-30 14:48:40|38542.17|38542.17|38542.17|38542.17|38542.17|38542.17|38542.17|38542.17|0
1606747740000|2020-11-30 14:49:00|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|0
1606747750000|2020-11-30 14:49:10|38542.17|38542.17|38557.95|38557.95|38557.95|38557.95|38542.17|38542.17|0
1606747760000|2020-11-30 14:49:20|38550.06|38550.06|38557.95|38557.95|38557.95|38557.95|38550.06|38550.06|0
1606747770000|2020-11-30 14:49:30|38550.06|38550.06|38550.06|38550.06|38550.06|38550.06|38550.06|38550.06|0
1606747780000|2020-11-30 14:49:40|38542.17|38542.17|38557.95|38557.95|38557.95|38557.95|38542.17|38542.17|0
1606747800000|2020-11-30 14:50:00|38557.33|38557.33|38557.33|38557.33|38557.33|38557.33|38556.7|38556.7|0
1606747810000|2020-11-30 14:50:10|38565.22|38565.22|38565.22|38565.22|38565.22|38565.22|38565.22|38565.22|0
1606747830000|2020-11-30 14:50:30|38573.11|38573.11|38573.11|38573.11|38573.11|38573.11|38573.11|38573.11|0
1606747840000|2020-11-30 14:50:40|38573.73|38573.73|38573.73|38573.73|38573.73|38573.73|38573.73|38573.73|0
1606747850000|2020-11-30 14:50:50|38581.62|38581.62|38581|38581|38581.62|38581.62|38581|38581|0
1606747870000|2020-11-30 14:51:10|38588.89|38588.89|38588.89|38588.89|38588.89|38588.89|38588.89|38588.89|0
1606747880000|2020-11-30 14:51:20|38589.51|38589.51|38589.51|38589.51|38589.51|38589.51|38589.51|38589.51|0
1606747890000|2020-11-30 14:51:30|38597.4|38597.4|38597.4|38597.4|38597.4|38597.4|38597.4|38597.4|0
1606747900000|2020-11-30 14:51:40|38605.3|38605.3|38619.83|38619.83|38621.08|38621.08|38605.3|38605.3|0
1606747910000|2020-11-30 14:51:50|38627.72|38627.72|38627.72|38627.72|38627.72|38627.72|38627.72|38627.72|0
1606747920000|2020-11-30 14:52:00|38626.48|38626.48|38626.48|38626.48|38626.48|38626.48|38626.48|38626.48|0
1606747970000|2020-11-30 14:52:50|38634.37|38634.37|38634.37|38634.37|38634.37|38634.37|38634.37|38634.37|0
1606747980000|2020-11-30 14:53:00|38634.93|38634.93|38634.93|38634.93|38634.93|38634.93|38634.93|38634.93|0
1606747990000|2020-11-30 14:53:10|38635.56|38635.56|38636.18|38636.18|38636.18|38636.18|38635.56|38635.56|0
1606748030000|2020-11-30 14:53:50|38644.07|38644.07|38651.96|38651.96|38651.96|38651.96|38636.18|38636.18|0
1606748040000|2020-11-30 14:54:00|38644.07|38644.07|38644.07|38644.07|38644.07|38644.07|38644.07|38644.07|0
1606748050000|2020-11-30 14:54:10|38651.96|38651.96|38651.96|38651.96|38651.96|38651.96|38651.96|38651.96|0
1606748070000|2020-11-30 14:54:30|38652.25|38652.25|38644.36|38644.36|38652.25|38652.25|38644.36|38644.36|0
1606748080000|2020-11-30 14:54:40|38652.25|38652.25|38652.25|38652.25|38652.25|38652.25|38652.25|38652.25|0
1606748090000|2020-11-30 14:54:50|38652.88|38652.88|38660.77|38660.77|38660.77|38660.77|38652.88|38652.88|0
1606748110000|2020-11-30 14:55:10|38660.14|38660.14|38660.14|38660.14|38660.14|38660.14|38660.14|38660.14|0
1606748120000|2020-11-30 14:55:20|38659.52|38659.52|38643.12|38643.12|38659.52|38659.52|38643.12|38643.12|0
1606748130000|2020-11-30 14:55:30|38635.23|38635.23|38643.12|38643.12|38643.12|38643.12|38635.23|38635.23|0
1606748140000|2020-11-30 14:55:40|38651.01|38651.01|38660.14|38660.14|38660.14|38660.14|38651.01|38651.01|0
1606748160000|2020-11-30 14:56:00|38652.25|38652.25|38636.47|38636.47|38652.25|38652.25|38636.47|38636.47|0
1606748170000|2020-11-30 14:56:10|38644.36|38644.36|38666.79|38666.79|38666.79|38666.79|38644.36|38644.36|0
1606748180000|2020-11-30 14:56:20|38658.9|38658.9|38658.9|38658.9|38659.52|38659.52|38658.9|38658.9|0
1606748190000|2020-11-30 14:56:30|38666.79|38666.79|38666.79|38666.79|38666.79|38666.79|38666.79|38666.79|0
1606748200000|2020-11-30 14:56:40|38658.9|38658.9|38666.23|38666.23|38666.79|38666.79|38658.9|38658.9|0
1606748220000|2020-11-30 14:57:00|38658.33|38658.33|38658.33|38658.33|38658.33|38658.33|38658.33|38658.33|0
1606748230000|2020-11-30 14:57:10|38666.23|38666.23|38682.01|38682.01|38682.01|38682.01|38666.23|38666.23|0
1606748250000|2020-11-30 14:57:30|38674.12|38674.12|38674.12|38674.12|38674.12|38674.12|38674.12|38674.12|0
1606748260000|2020-11-30 14:57:40|38682.01|38682.01|38697.79|38697.79|38697.79|38697.79|38682.01|38682.01|0
1606748270000|2020-11-30 14:57:50|38689.9|38689.9|38689.9|38689.9|38689.9|38689.9|38689.9|38689.9|0
1606748280000|2020-11-30 14:58:00|38697.79|38697.79|38697.79|38697.79|38697.79|38697.79|38697.79|38697.79|0
1606748300000|2020-11-30 14:58:20|38697.17|38697.17|38695.92|38695.92|38697.79|38697.79|38695.92|38695.92|0
1606748310000|2020-11-30 14:58:30|38703.81|38703.81|38672.25|38672.25|38703.81|38703.81|38672.25|38672.25|0
1606748340000|2020-11-30 14:59:00|38671.63|38671.63|38663.11|38663.11|38679.52|38679.52|38663.11|38663.11|0
1606748350000|2020-11-30 14:59:10|38671|38671|38671|38671|38678.89|38678.89|38671|38671|0
1606748360000|2020-11-30 14:59:20|38670.38|38670.38|38667.27|38667.27|38670.38|38670.38|38667.27|38667.27|0
1606748370000|2020-11-30 14:59:30|38666.64|38666.64|38667.7|38667.7|38667.89|38667.89|38666.64|38666.64|0
1606748380000|2020-11-30 14:59:40|38667.08|38667.08|38659.19|38659.19|38667.08|38667.08|38659.19|38659.19|0
1606748400000|2020-11-30 15:00:00|38659.81|38659.81|38653.79|38653.79|38661.06|38661.06|38653.17|38653.17|0
1606748410000|2020-11-30 15:00:10|38645.9|38645.9|38645.9|38645.9|38645.9|38645.9|38645.9|38645.9|0
1606748420000|2020-11-30 15:00:20|38638.01|38638.01|38622.22|38622.22|38638.01|38638.01|38622.22|38622.22|0
1606748440000|2020-11-30 15:00:40|38606.44|38606.44|38606.44|38606.44|38606.44|38606.44|38606.44|38606.44|0
1606748460000|2020-11-30 15:01:00|38614.33|38614.33|38630.74|38630.74|38630.74|38630.74|38614.33|38614.33|0
1606748490000|2020-11-30 15:01:30|38628.87|38628.87|38636.76|38636.76|38636.76|38636.76|38628.87|38628.87|0
1606748500000|2020-11-30 15:01:40|38638.01|38638.01|38638.01|38638.01|38638.01|38638.01|38638.01|38638.01|0
1606748520000|2020-11-30 15:02:00|38637.63|38637.63|38637.63|38637.63|38637.63|38637.63|38637.63|38637.63|0
1606748530000|2020-11-30 15:02:10|38645.52|38645.52|38645.52|38645.52|38645.52|38645.52|38637.63|38637.63|0
1606748540000|2020-11-30 15:02:20|38653.41|38653.41|38661.3|38661.3|38661.3|38661.3|38653.41|38653.41|0
1606748550000|2020-11-30 15:02:30|38653.41|38653.41|38661.3|38661.3|38661.3|38661.3|38653.41|38653.41|0
1606748560000|2020-11-30 15:02:40|38653.41|38653.41|38645.52|38645.52|38653.41|38653.41|38629.74|38629.74|0
1606748580000|2020-11-30 15:03:00|38644.28|38644.28|38643.65|38643.65|38644.28|38644.28|38643.65|38643.65|0
1606748590000|2020-11-30 15:03:10|38651.54|38651.54|38643.65|38643.65|38651.54|38651.54|38643.65|38643.65|0
1606748600000|2020-11-30 15:03:20|38651.54|38651.54|38651.54|38651.54|38651.54|38651.54|38651.54|38651.54|0
1606748610000|2020-11-30 15:03:30|38652.17|38652.17|38654.16|38654.16|38654.16|38654.16|38652.17|38652.17|0
1606748620000|2020-11-30 15:03:40|38654.79|38654.79|38655.41|38655.41|38655.41|38655.41|38654.79|38654.79|0
1606748640000|2020-11-30 15:04:00|38656.03|38656.03|38656.03|38656.03|38656.03|38656.03|38656.03|38656.03|0
1606748650000|2020-11-30 15:04:10|38648.14|38648.14|38648.14|38648.14|38648.14|38648.14|38648.14|38648.14|0
1606748680000|2020-11-30 15:04:40|38656.03|38656.03|38648.14|38648.14|38656.03|38656.03|38648.14|38648.14|0
1606748700000|2020-11-30 15:05:00|38656.03|38656.03|38656.03|38656.03|38656.03|38656.03|38656.03|38656.03|0
1606748710000|2020-11-30 15:05:10|38663.92|38663.92|38663.92|38663.92|38663.92|38663.92|38663.92|38663.92|0
1606748720000|2020-11-30 15:05:20|38664.55|38664.55|38663.92|38663.92|38664.55|38664.55|38663.92|38663.92|0
1606748730000|2020-11-30 15:05:30|38671.81|38671.81|38679.71|38679.71|38679.71|38679.71|38671.81|38671.81|0
1606748740000|2020-11-30 15:05:40|38687.6|38687.6|38687.6|38687.6|38687.6|38687.6|38687.6|38687.6|0
1606748750000|2020-11-30 15:05:50|38686.84|38686.84|38677.71|38677.71|38686.84|38686.84|38677.71|38677.71|0
1606748760000|2020-11-30 15:06:00|38685.6|38685.6|38677.71|38677.71|38685.6|38685.6|38677.71|38677.71|0
1606748770000|2020-11-30 15:06:10|38678.33|38678.33|38686.84|38686.84|38686.84|38686.84|38678.33|38678.33|0
1606748780000|2020-11-30 15:06:20|38694.73|38694.73|38694.73|38694.73|38694.73|38694.73|38694.73|38694.73|0
1606748790000|2020-11-30 15:06:30|38695.36|38695.36|38695.36|38695.36|38695.36|38695.36|38695.36|38695.36|0
1606748810000|2020-11-30 15:06:50|38687.47|38687.47|38686.22|38686.22|38695.36|38695.36|38686.22|38686.22|0
1606748820000|2020-11-30 15:07:00|38685.6|38685.6|38702|38702|38702|38702|38685.6|38685.6|0
1606748830000|2020-11-30 15:07:10|38694.11|38694.11|38695.17|38695.17|38695.36|38695.36|38694.11|38694.11|0
1606748840000|2020-11-30 15:07:20|38710.95|38710.95|38710.95|38710.95|38710.95|38710.95|38710.95|38710.95|0
1606748870000|2020-11-30 15:07:50|38718.84|38718.84|38719.6|38719.6|38719.6|38719.6|38718.84|38718.84|0
1606748890000|2020-11-30 15:08:10|38718.35|38718.35|38718.35|38718.35|38718.35|38718.35|38718.35|38718.35|0
1606748900000|2020-11-30 15:08:20|38726.24|38726.24|38726.86|38726.86|38726.86|38726.86|38726.24|38726.24|0
1606748910000|2020-11-30 15:08:30|38734.75|38734.75|38774.21|38774.21|38774.21|38774.21|38734.75|38734.75|0
1606748920000|2020-11-30 15:08:40|38797.88|38797.88|38782.1|38782.1|38797.88|38797.88|38782.1|38782.1|0
1606748930000|2020-11-30 15:08:50|38782.72|38782.72|38775.46|38775.46|38783.35|38783.35|38775.46|38775.46|0
1606748940000|2020-11-30 15:09:00|38776.08|38776.08|38768.81|38768.81|38776.7|38776.7|38768.81|38768.81|0
1606748950000|2020-11-30 15:09:10|38776.7|38776.7|38784.59|38784.59|38784.59|38784.59|38776.7|38776.7|0
1606748960000|2020-11-30 15:09:20|38768.81|38768.81|38768.81|38768.81|38768.81|38768.81|38760.92|38760.92|0
1606748970000|2020-11-30 15:09:30|38760.92|38760.92|38754.27|38754.27|38761.54|38761.54|38753.65|38753.65|0
1606748980000|2020-11-30 15:09:40|38754.9|38754.9|38747|38747|38754.9|38754.9|38739.11|38739.11|0
1606748990000|2020-11-30 15:09:50|38754.9|38754.9|38741.6|38741.6|38756.14|38756.14|38740.36|38740.36|0
1606749000000|2020-11-30 15:10:00|38742.85|38742.85|38742.85|38742.85|38742.85|38742.85|38742.85|38742.85|0
1606749010000|2020-11-30 15:10:10|38734.96|38734.96|38750.74|38750.74|38750.74|38750.74|38734.96|38734.96|0
1606749020000|2020-11-30 15:10:20|38742.85|38742.85|38742.85|38742.85|38750.74|38750.74|38734.96|38734.96|0
1606749030000|2020-11-30 15:10:30|38744.09|38744.09|38736.2|38736.2|38744.09|38744.09|38736.2|38736.2|0
1606749040000|2020-11-30 15:10:40|38744.09|38744.09|38744.09|38744.09|38744.09|38744.09|38744.09|38744.09|0
1606749050000|2020-11-30 15:10:50|38736.2|38736.2|38744.09|38744.09|38744.09|38744.09|38736.2|38736.2|0
1606749060000|2020-11-30 15:11:00|38745.34|38745.34|38737.45|38737.45|38745.34|38745.34|38737.45|38737.45|0
1606749070000|2020-11-30 15:11:10|38736.2|38736.2|38736.2|38736.2|38736.2|38736.2|38728.31|38728.31|0
1606749080000|2020-11-30 15:11:20|38728.31|38728.31|38720.42|38720.42|38728.31|38728.31|38720.42|38720.42|0
1606749100000|2020-11-30 15:11:40|38721.04|38721.04|38744.72|38744.72|38744.72|38744.72|38721.04|38721.04|0
1606749110000|2020-11-30 15:11:50|38744.09|38744.09|38742.85|38742.85|38751.99|38751.99|38742.85|38742.85|0
1606749130000|2020-11-30 15:12:10|38741.6|38741.6|38742.23|38742.23|38742.23|38742.23|38741.6|38741.6|0
1606749140000|2020-11-30 15:12:20|38734.34|38734.34|38718.55|38718.55|38734.34|38734.34|38710.66|38710.66|0
1606749150000|2020-11-30 15:12:30|38726.44|38726.44|38710.66|38710.66|38726.44|38726.44|38710.66|38710.66|0
1606749160000|2020-11-30 15:12:40|38718.55|38718.55|38718.55|38718.55|38718.55|38718.55|38718.55|38718.55|0
1606749170000|2020-11-30 15:12:50|38702.77|38702.77|38702.77|38702.77|38702.77|38702.77|38702.77|38702.77|0
1606749180000|2020-11-30 15:13:00|38702.21|38702.21|38699.96|38699.96|38702.21|38702.21|38692.26|38692.26|0
1606749190000|2020-11-30 15:13:10|38699.77|38699.77|38690.07|38690.07|38700.34|38700.34|38690.07|38690.07|0
1606749200000|2020-11-30 15:13:20|38682.18|38682.18|38682.18|38682.18|38682.18|38682.18|38682.18|38682.18|0
1606749210000|2020-11-30 15:13:30|38690.07|38690.07|38690.07|38690.07|38690.07|38690.07|38690.07|38690.07|0
1606749220000|2020-11-30 15:13:40|38682.18|38682.18|38682.81|38682.81|38683.43|38683.43|38682.18|38682.18|0
1606749240000|2020-11-30 15:14:00|38674.91|38674.91|38667.02|38667.02|38674.91|38674.91|38667.02|38667.02|0
1606749250000|2020-11-30 15:14:10|38674.91|38674.91|38674.91|38674.91|38674.91|38674.91|38674.91|38674.91|0
1606749260000|2020-11-30 15:14:20|38682.81|38682.81|38682.81|38682.81|38682.81|38682.81|38682.81|38682.81|0
1606749280000|2020-11-30 15:14:40|38674.91|38674.91|38667.02|38667.02|38674.91|38674.91|38666.4|38666.4|0
1606749290000|2020-11-30 15:14:50|38666.4|38666.4|38666.4|38666.4|38666.4|38666.4|38666.4|38666.4|0
1606749300000|2020-11-30 15:15:00|38658.51|38658.51|38658.51|38658.51|38658.51|38658.51|38658.51|38658.51|0
1606749310000|2020-11-30 15:15:10|38650.62|38650.62|38650.62|38650.62|38650.62|38650.62|38650.62|38650.62|0
1606749330000|2020-11-30 15:15:30|38642.73|38642.73|38642.73|38642.73|38650.62|38650.62|38642.73|38642.73|0
1606749340000|2020-11-30 15:15:40|38650.62|38650.62|38650.62|38650.62|38650.62|38650.62|38650.62|38650.62|0
1606749350000|2020-11-30 15:15:50|38666.4|38666.4|38658.51|38658.51|38666.4|38666.4|38658.51|38658.51|0
1606749360000|2020-11-30 15:16:00|38657.89|38657.89|38642.86|38642.86|38657.89|38657.89|38634.21|38634.21|0
1606749370000|2020-11-30 15:16:10|38643.48|38643.48|38643.48|38643.48|38643.48|38643.48|38643.48|38643.48|0
1606749380000|2020-11-30 15:16:20|38635.59|38635.59|38636.21|38636.21|38636.21|38636.21|38635.59|38635.59|0
1606749390000|2020-11-30 15:16:30|38644.1|38644.1|38651.99|38651.99|38651.99|38651.99|38636.21|38636.21|0
1606749400000|2020-11-30 15:16:40|38644.1|38644.1|38645.35|38645.35|38645.35|38645.35|38644.1|38644.1|0
1606749410000|2020-11-30 15:16:50|38653.24|38653.24|38661.13|38661.13|38661.13|38661.13|38653.24|38653.24|0
1606749420000|2020-11-30 15:17:00|38661.75|38661.75|38661.75|38661.75|38661.75|38661.75|38661.75|38661.75|0
1606749430000|2020-11-30 15:17:10|38662.38|38662.38|38670.27|38670.27|38670.27|38670.27|38662.38|38662.38|0
1606749440000|2020-11-30 15:17:20|38670.89|38670.89|38672.13|38672.13|38672.13|38672.13|38670.89|38670.89|0
1606749460000|2020-11-30 15:17:40|38671.51|38671.51|38671.51|38671.51|38671.51|38671.51|38671.51|38671.51|0
1606749470000|2020-11-30 15:17:50|38663.62|38663.62|38663.62|38663.62|38663.62|38663.62|38663.62|38663.62|0
1606749480000|2020-11-30 15:18:00|38655.73|38655.73|38663.62|38663.62|38663.62|38663.62|38655.73|38655.73|0
1606749500000|2020-11-30 15:18:20|38655.73|38655.73|38655.73|38655.73|38655.73|38655.73|38655.73|38655.73|0
1606749510000|2020-11-30 15:18:30|38647.84|38647.84|38647.84|38647.84|38647.84|38647.84|38647.84|38647.84|0
1606749520000|2020-11-30 15:18:40|38655.73|38655.73|38655.73|38655.73|38655.73|38655.73|38655.73|38655.73|0
1606749530000|2020-11-30 15:18:50|38647.84|38647.84|38647.84|38647.84|38647.84|38647.84|38647.84|38647.84|0
1606749540000|2020-11-30 15:19:00|38655.73|38655.73|38671.51|38671.51|38671.51|38671.51|38655.73|38655.73|0
1606749550000|2020-11-30 15:19:10|38672.13|38672.13|38672.13|38672.13|38672.13|38672.13|38672.13|38672.13|0
1606749560000|2020-11-30 15:19:20|38672.76|38672.76|38680.65|38680.65|38680.65|38680.65|38672.76|38672.76|0
1606749600000|2020-11-30 15:20:00|38681.4|38681.4|38682.65|38682.65|38682.65|38682.65|38681.4|38681.4|0
1606749610000|2020-11-30 15:20:10|38682.02|38682.02|38689.91|38689.91|38689.91|38689.91|38682.02|38682.02|0
1606749620000|2020-11-30 15:20:20|38697.81|38697.81|38698.43|38698.43|38698.43|38698.43|38697.81|38697.81|0
1606749630000|2020-11-30 15:20:30|38706.32|38706.32|38706.32|38706.32|38706.32|38706.32|38706.32|38706.32|0
1606749660000|2020-11-30 15:21:00|38714.21|38714.21|38730.62|38730.62|38730.62|38730.62|38714.21|38714.21|0
1606749670000|2020-11-30 15:21:10|38746.4|38746.4|38746.4|38746.4|38746.4|38746.4|38746.4|38746.4|0
1606749680000|2020-11-30 15:21:20|38745.77|38745.77|38745.77|38745.77|38745.77|38745.77|38745.77|38745.77|0
1606749700000|2020-11-30 15:21:40|38744.53|38744.53|38745.15|38745.15|38745.15|38745.15|38744.53|38744.53|0
1606749710000|2020-11-30 15:21:50|38737.26|38737.26|38745.77|38745.77|38745.77|38745.77|38737.26|38737.26|0
1606749740000|2020-11-30 15:22:20|38746.4|38746.4|38746.4|38746.4|38746.4|38746.4|38746.4|38746.4|0
1606749760000|2020-11-30 15:22:40|38738.51|38738.51|38730.62|38730.62|38738.51|38738.51|38730.62|38730.62|0
1606749770000|2020-11-30 15:22:50|38729.99|38729.99|38722.1|38722.1|38729.99|38729.99|38722.1|38722.1|0
1606749780000|2020-11-30 15:23:00|38729.99|38729.99|38729.99|38729.99|38737.88|38737.88|38729.99|38729.99|0
1606749790000|2020-11-30 15:23:10|38722.1|38722.1|38729.99|38729.99|38729.99|38729.99|38722.1|38722.1|0
1606749800000|2020-11-30 15:23:20|38728.75|38728.75|38728.75|38728.75|38728.75|38728.75|38728.75|38728.75|0
1606749810000|2020-11-30 15:23:30|38729.12|38729.12|38721.23|38721.23|38729.12|38729.12|38721.23|38721.23|0
1606749820000|2020-11-30 15:23:40|38721.85|38721.85|38729.75|38729.75|38729.75|38729.75|38721.85|38721.85|0
1606749840000|2020-11-30 15:24:00|38737.64|38737.64|38737.64|38737.64|38737.64|38737.64|38737.64|38737.64|0
1606749850000|2020-11-30 15:24:10|38737.01|38737.01|38737.01|38737.01|38737.01|38737.01|38737.01|38737.01|0
1606749860000|2020-11-30 15:24:20|38729.12|38729.12|38744.91|38744.91|38744.91|38744.91|38729.12|38729.12|0
1606749930000|2020-11-30 15:25:30|38737.01|38737.01|38737.01|38737.01|38737.01|38737.01|38737.01|38737.01|0
1606749940000|2020-11-30 15:25:40|38736.39|38736.39|38736.39|38736.39|38736.39|38736.39|38736.39|38736.39|0
1606749950000|2020-11-30 15:25:50|38735.15|38735.15|38727.26|38727.26|38735.15|38735.15|38727.26|38727.26|0
1606749960000|2020-11-30 15:26:00|38719.36|38719.36|38718.12|38718.12|38719.36|38719.36|38718.12|38718.12|0
1606749970000|2020-11-30 15:26:10|38717.5|38717.5|38717.5|38717.5|38717.5|38717.5|38717.5|38717.5|0
1606749980000|2020-11-30 15:26:20|38716.87|38716.87|38716.25|38716.25|38724.76|38724.76|38716.25|38716.25|0
1606749990000|2020-11-30 15:26:30|38708.36|38708.36|38708.36|38708.36|38708.36|38708.36|38708.36|38708.36|0
1606750000000|2020-11-30 15:26:40|38708.98|38708.98|38701.71|38701.71|38709.61|38709.61|38701.71|38701.71|0
1606750030000|2020-11-30 15:27:10|38709.61|38709.61|38709.61|38709.61|38709.61|38709.61|38701.71|38701.71|0
1606750050000|2020-11-30 15:27:30|38717.5|38717.5|38709.61|38709.61|38717.5|38717.5|38709.61|38709.61|0
1606750060000|2020-11-30 15:27:40|38717.5|38717.5|38717.5|38717.5|38717.5|38717.5|38717.5|38717.5|0
1606750070000|2020-11-30 15:27:50|38709.61|38709.61|38709.61|38709.61|38709.61|38709.61|38709.61|38709.61|0
1606750080000|2020-11-30 15:28:00|38708.98|38708.98|38701.09|38701.09|38708.98|38708.98|38701.09|38701.09|0
1606750100000|2020-11-30 15:28:20|38708.98|38708.98|38705.87|38705.87|38708.98|38708.98|38705.87|38705.87|0
1606750110000|2020-11-30 15:28:30|38707.11|38707.11|38715.01|38715.01|38715.01|38715.01|38707.11|38707.11|0
1606750130000|2020-11-30 15:28:50|38722.9|38722.9|38715.01|38715.01|38722.9|38722.9|38715.01|38715.01|0
1606750140000|2020-11-30 15:29:00|38715.59|38715.59|38714.97|38714.97|38715.59|38715.59|38714.97|38714.97|0
1606750150000|2020-11-30 15:29:10|38707.08|38707.08|38699.18|38699.18|38707.08|38707.08|38699.18|38699.18|0
1606750160000|2020-11-30 15:29:20|38707.08|38707.08|38699.18|38699.18|38707.08|38707.08|38699.18|38699.18|0
1606750170000|2020-11-30 15:29:30|38699.81|38699.81|38700.43|38700.43|38708.32|38708.32|38699.81|38699.81|0
1606750180000|2020-11-30 15:29:40|38701.05|38701.05|38694.97|38694.97|38701.62|38701.62|38685.84|38685.84|0
1606750190000|2020-11-30 15:29:50|38687.08|38687.08|38710.75|38710.75|38710.75|38710.75|38687.08|38687.08|0
1606750200000|2020-11-30 15:30:00|38711.38|38711.38|38711.38|38711.38|38711.38|38711.38|38711.38|38711.38|0
1606750210000|2020-11-30 15:30:10|38703.49|38703.49|38695.59|38695.59|38703.49|38703.49|38695.59|38695.59|0
1606750220000|2020-11-30 15:30:20|38703.49|38703.49|38679.81|38679.81|38703.49|38703.49|38679.81|38679.81|0
1606750230000|2020-11-30 15:30:30|38687.7|38687.7|38671.92|38671.92|38687.7|38687.7|38664.03|38664.03|0
1606750240000|2020-11-30 15:30:40|38672.11|38672.11|38680|38680|38680|38680|38672.11|38672.11|0
1606750250000|2020-11-30 15:30:50|38678.75|38678.75|38678.75|38678.75|38678.75|38678.75|38678.75|38678.75|0
1606750260000|2020-11-30 15:31:00|38686.65|38686.65|38694.54|38694.54|38694.54|38694.54|38686.65|38686.65|0
1606750270000|2020-11-30 15:31:10|38670.86|38670.86|38694.54|38694.54|38694.54|38694.54|38670.86|38670.86|0
1606750290000|2020-11-30 15:31:30|38702.43|38702.43|38710.32|38710.32|38710.32|38710.32|38702.43|38702.43|0
1606750310000|2020-11-30 15:31:50|38710.03|38710.03|38717.92|38717.92|38717.92|38717.92|38710.03|38710.03|0
1606750320000|2020-11-30 15:32:00|38725.81|38725.81|38725.81|38725.81|38725.81|38725.81|38725.81|38725.81|0
1606750330000|2020-11-30 15:32:10|38725.19|38725.19|38725.81|38725.81|38725.81|38725.81|38725.19|38725.19|0
1606750340000|2020-11-30 15:32:20|38733.7|38733.7|38741.59|38741.59|38741.59|38741.59|38733.7|38733.7|0
1606750350000|2020-11-30 15:32:30|38749.48|38749.48|38749.48|38749.48|38749.48|38749.48|38749.48|38749.48|0
1606750360000|2020-11-30 15:32:40|38757.37|38757.37|38756.75|38756.75|38757.37|38757.37|38756.75|38756.75|0
1606750380000|2020-11-30 15:33:00|38764.64|38764.64|38764.64|38764.64|38764.64|38764.64|38756.75|38756.75|0
1606750390000|2020-11-30 15:33:10|38756.75|38756.75|38757.04|38757.04|38757.04|38757.04|38756.13|38756.13|0
1606750400000|2020-11-30 15:33:20|38757.67|38757.67|38749.77|38749.77|38758.29|38758.29|38749.77|38749.77|0
1606750410000|2020-11-30 15:33:30|38757.67|38757.67|38750.15|38750.15|38757.67|38757.67|38749.77|38749.77|0
1606750420000|2020-11-30 15:33:40|38750.77|38750.77|38751.4|38751.4|38751.4|38751.4|38750.77|38750.77|0
1606750430000|2020-11-30 15:33:50|38759.29|38759.29|38759.29|38759.29|38759.29|38759.29|38759.29|38759.29|0
1606750440000|2020-11-30 15:34:00|38751.4|38751.4|38743.5|38743.5|38751.4|38751.4|38743.5|38743.5|0
1606750460000|2020-11-30 15:34:20|38735.61|38735.61|38743.5|38743.5|38743.5|38743.5|38735.61|38735.61|0
1606750470000|2020-11-30 15:34:30|38751.4|38751.4|38751.4|38751.4|38751.4|38751.4|38751.4|38751.4|0
1606750480000|2020-11-30 15:34:40|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|0
1606750500000|2020-11-30 15:35:00|38742.88|38742.88|38728.35|38728.35|38744.13|38744.13|38728.35|38728.35|0
1606750510000|2020-11-30 15:35:10|38727.72|38727.72|38727.72|38727.72|38727.72|38727.72|38727.72|38727.72|0
1606750520000|2020-11-30 15:35:20|38719.83|38719.83|38719.83|38719.83|38719.83|38719.83|38719.83|38719.83|0
1606750530000|2020-11-30 15:35:30|38727.72|38727.72|38727.72|38727.72|38727.72|38727.72|38727.72|38727.72|0
1606750540000|2020-11-30 15:35:40|38735.61|38735.61|38751.4|38751.4|38751.4|38751.4|38735.61|38735.61|0
1606750560000|2020-11-30 15:36:00|38750.77|38750.77|38742.88|38742.88|38750.77|38750.77|38742.88|38742.88|0
1606750570000|2020-11-30 15:36:10|38734.99|38734.99|38742.88|38742.88|38742.88|38742.88|38734.99|38734.99|0
1606750580000|2020-11-30 15:36:20|38743.5|38743.5|38758.91|38758.91|38758.91|38758.91|38743.13|38743.13|0
1606750590000|2020-11-30 15:36:30|38759.53|38759.53|38751.64|38751.64|38759.53|38759.53|38751.64|38751.64|0
1606750610000|2020-11-30 15:36:50|38743.75|38743.75|38728.59|38728.59|38743.75|38743.75|38728.59|38728.59|0
1606750620000|2020-11-30 15:37:00|38728.97|38728.97|38721.7|38721.7|38729.59|38729.59|38721.7|38721.7|0
1606750630000|2020-11-30 15:37:10|38729.59|38729.59|38721.7|38721.7|38729.59|38729.59|38721.7|38721.7|0
1606750670000|2020-11-30 15:37:50|38713.81|38713.81|38705.29|38705.29|38713.81|38713.81|38705.29|38705.29|0
1606750680000|2020-11-30 15:38:00|38697.4|38697.4|38697.4|38697.4|38697.4|38697.4|38697.4|38697.4|0
1606750690000|2020-11-30 15:38:10|38705.29|38705.29|38705.29|38705.29|38705.29|38705.29|38705.29|38705.29|0
1606750700000|2020-11-30 15:38:20|38705.92|38705.92|38720.45|38720.45|38720.45|38720.45|38704.67|38704.67|0
1606750710000|2020-11-30 15:38:30|38721.08|38721.08|38713.19|38713.19|38728.97|38728.97|38713.19|38713.19|0
1606750720000|2020-11-30 15:38:40|38721.08|38721.08|38721.08|38721.08|38721.08|38721.08|38721.08|38721.08|0
1606750740000|2020-11-30 15:39:00|38728.97|38728.97|38737.48|38737.48|38737.48|38737.48|38728.97|38728.97|0
1606750760000|2020-11-30 15:39:20|38736.86|38736.86|38728.97|38728.97|38736.86|38736.86|38728.97|38728.97|0
1606750780000|2020-11-30 15:39:40|38728.35|38728.35|38736.24|38736.24|38736.24|38736.24|38728.35|38728.35|0
1606750790000|2020-11-30 15:39:50|38744.13|38744.13|38744.13|38744.13|38744.13|38744.13|38744.13|38744.13|0
1606750800000|2020-11-30 15:40:00|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|0
1606750810000|2020-11-30 15:40:10|38735.61|38735.61|38735.61|38735.61|38735.61|38735.61|38735.61|38735.61|0
1606750820000|2020-11-30 15:40:20|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|38743.5|0
1606750860000|2020-11-30 15:41:00|38751.4|38751.4|38743.5|38743.5|38751.4|38751.4|38743.5|38743.5|0
1606750870000|2020-11-30 15:41:10|38735.61|38735.61|38751.4|38751.4|38751.4|38751.4|38735.61|38735.61|0
1606750880000|2020-11-30 15:41:20|38767.18|38767.18|38767.18|38767.18|38767.18|38767.18|38767.18|38767.18|0
1606750900000|2020-11-30 15:41:40|38766.56|38766.56|38764.69|38764.69|38766.56|38766.56|38764.69|38764.69|0
1606750910000|2020-11-30 15:41:50|38765.27|38765.27|38765.27|38765.27|38765.27|38765.27|38765.27|38765.27|0
1606750930000|2020-11-30 15:42:10|38773.16|38773.16|38783.54|38783.54|38783.54|38783.54|38773.16|38773.16|0
1606750940000|2020-11-30 15:42:20|38791.44|38791.44|38791.44|38791.44|38792.06|38792.06|38791.44|38791.44|0
1606750950000|2020-11-30 15:42:30|38799.33|38799.33|38799.33|38799.33|38799.33|38799.33|38799.33|38799.33|0
1606750960000|2020-11-30 15:42:40|38807.22|38807.22|38807.22|38807.22|38807.22|38807.22|38807.22|38807.22|0
1606750970000|2020-11-30 15:42:50|38799.33|38799.33|38799.33|38799.33|38799.33|38799.33|38799.33|38799.33|0
1606750990000|2020-11-30 15:43:10|38798.7|38798.7|38798.7|38798.7|38798.7|38798.7|38798.7|38798.7|0
1606751000000|2020-11-30 15:43:20|38806.6|38806.6|38806.6|38806.6|38806.6|38806.6|38806.6|38806.6|0
1606751010000|2020-11-30 15:43:30|38807.22|38807.22|38807.22|38807.22|38807.22|38807.22|38807.22|38807.22|0
1606751040000|2020-11-30 15:44:00|38815.11|38815.11|38814.49|38814.49|38815.11|38815.11|38814.49|38814.49|0
1606751050000|2020-11-30 15:44:10|38815.11|38815.11|38822.38|38822.38|38823|38823|38807.22|38807.22|0
1606751060000|2020-11-30 15:44:20|38830.27|38830.27|38830.27|38830.27|38830.27|38830.27|38830.27|38830.27|0
1606751070000|2020-11-30 15:44:30|38830.89|38830.89|38846.67|38846.67|38846.67|38846.67|38830.89|38830.89|0
1606751080000|2020-11-30 15:44:40|38854.56|38854.56|38854.56|38854.56|38862.46|38862.46|38854.56|38854.56|0
1606751090000|2020-11-30 15:44:50|38862.46|38862.46|38854.56|38854.56|38862.46|38862.46|38854.56|38854.56|0
1606751100000|2020-11-30 15:45:00|38862.46|38862.46|38853.94|38853.94|38862.46|38862.46|38846.67|38846.67|0
1606751110000|2020-11-30 15:45:10|38861.83|38861.83|38853.94|38853.94|38862.46|38862.46|38853.94|38853.94|0
1606751120000|2020-11-30 15:45:20|38854.56|38854.56|38846.67|38846.67|38862.46|38862.46|38846.67|38846.67|0
1606751130000|2020-11-30 15:45:30|38854.56|38854.56|38854.56|38854.56|38854.56|38854.56|38846.67|38846.67|0
1606751140000|2020-11-30 15:45:40|38862.46|38862.46|38846.67|38846.67|38862.46|38862.46|38846.67|38846.67|0
1606751150000|2020-11-30 15:45:50|38854.56|38854.56|38846.67|38846.67|38854.56|38854.56|38846.67|38846.67|0
1606751160000|2020-11-30 15:46:00|38854.56|38854.56|38854.56|38854.56|38854.56|38854.56|38846.67|38846.67|0
1606751170000|2020-11-30 15:46:10|38853.94|38853.94|38854.56|38854.56|38854.56|38854.56|38853.94|38853.94|0
1606751180000|2020-11-30 15:46:20|38862.46|38862.46|38862.46|38862.46|38870.35|38870.35|38862.46|38862.46|0
1606751190000|2020-11-30 15:46:30|38870.35|38870.35|38862.46|38862.46|38870.35|38870.35|38862.46|38862.46|0
1606751200000|2020-11-30 15:46:40|38863.08|38863.08|38862.46|38862.46|38863.08|38863.08|38862.46|38862.46|0
1606751210000|2020-11-30 15:46:50|38861.83|38861.83|38861.83|38861.83|38861.83|38861.83|38861.83|38861.83|0
1606751230000|2020-11-30 15:47:10|38869.72|38869.72|38869.72|38869.72|38869.72|38869.72|38869.72|38869.72|0
1606751240000|2020-11-30 15:47:20|38868.97|38868.97|38868.97|38868.97|38868.97|38868.97|38868.97|38868.97|0
1606751260000|2020-11-30 15:47:40|38876.86|38876.86|38876.86|38876.86|38876.86|38876.86|38868.97|38868.97|0
1606751270000|2020-11-30 15:47:50|38877.43|38877.43|38877.43|38877.43|38877.43|38877.43|38877.43|38877.43|0
1606751280000|2020-11-30 15:48:00|38885.32|38885.32|38885.32|38885.32|38885.32|38885.32|38885.32|38885.32|0
1606751290000|2020-11-30 15:48:10|38893.21|38893.21|38908.99|38908.99|38908.99|38908.99|38885.32|38885.32|0
1606751300000|2020-11-30 15:48:20|38901.1|38901.1|38908.99|38908.99|38908.99|38908.99|38901.1|38901.1|0
1606751320000|2020-11-30 15:48:40|38901.1|38901.1|38908.99|38908.99|38908.99|38908.99|38901.1|38901.1|0
1606751340000|2020-11-30 15:49:00|38908.43|38908.43|38900.72|38900.72|38909.18|38909.18|38900.72|38900.72|0
1606751350000|2020-11-30 15:49:10|38901.48|38901.48|38893.59|38893.59|38901.48|38901.48|38893.59|38893.59|0
1606751360000|2020-11-30 15:49:20|38885.69|38885.69|38877.8|38877.8|38885.69|38885.69|38877.8|38877.8|0
1606751370000|2020-11-30 15:49:30|38869.91|38869.91|38877.18|38877.18|38877.8|38877.8|38869.29|38869.29|0
1606751380000|2020-11-30 15:49:40|38885.07|38885.07|38891.72|38891.72|38892.96|38892.96|38885.07|38885.07|0
1606751390000|2020-11-30 15:49:50|38891.09|38891.09|38883.2|38883.2|38891.09|38891.09|38883.2|38883.2|0
1606751400000|2020-11-30 15:50:00|38875.31|38875.31|38875.31|38875.31|38875.31|38875.31|38875.31|38875.31|0
1606751410000|2020-11-30 15:50:10|38883.2|38883.2|38883.2|38883.2|38883.2|38883.2|38883.2|38883.2|0
1606751430000|2020-11-30 15:50:30|38883.58|38883.58|38875.69|38875.69|38883.58|38883.58|38875.69|38875.69|0
1606751440000|2020-11-30 15:50:40|38883.58|38883.58|38875.07|38875.07|38883.58|38883.58|38875.07|38875.07|0
1606751450000|2020-11-30 15:50:50|38882.96|38882.96|38882.96|38882.96|38890.85|38890.85|38875.07|38875.07|0
1606751460000|2020-11-30 15:51:00|38875.07|38875.07|38875.07|38875.07|38875.07|38875.07|38875.07|38875.07|0
1606751480000|2020-11-30 15:51:20|38882.96|38882.96|38875.07|38875.07|38882.96|38882.96|38875.07|38875.07|0
1606751490000|2020-11-30 15:51:30|38882.96|38882.96|38882.96|38882.96|38882.96|38882.96|38882.96|38882.96|0
1606751500000|2020-11-30 15:51:40|38881.71|38881.71|38879.84|38879.84|38881.71|38881.71|38879.84|38879.84|0
1606751510000|2020-11-30 15:51:50|38880.47|38880.47|38872.58|38872.58|38880.47|38880.47|38872.58|38872.58|0
1606751530000|2020-11-30 15:52:10|38880.47|38880.47|38880.47|38880.47|38880.47|38880.47|38880.47|38880.47|0
1606751540000|2020-11-30 15:52:20|38888.36|38888.36|38863.44|38863.44|38888.36|38888.36|38863.44|38863.44|0
1606751550000|2020-11-30 15:52:30|38871.33|38871.33|38871.33|38871.33|38871.33|38871.33|38871.33|38871.33|0
1606751570000|2020-11-30 15:52:50|38863.44|38863.44|38839.77|38839.77|38863.44|38863.44|38839.77|38839.77|0
1606751580000|2020-11-30 15:53:00|38847.66|38847.66|38847.66|38847.66|38847.66|38847.66|38847.66|38847.66|0
1606751590000|2020-11-30 15:53:10|38855.55|38855.55|38855.55|38855.55|38855.55|38855.55|38855.55|38855.55|0
1606751600000|2020-11-30 15:53:20|38863.44|38863.44|38831.87|38831.87|38863.44|38863.44|38831.87|38831.87|0
1606751610000|2020-11-30 15:53:30|38839.77|38839.77|38831.87|38831.87|38839.77|38839.77|38831.87|38831.87|0
1606751620000|2020-11-30 15:53:40|38832.5|38832.5|38832.5|38832.5|38832.5|38832.5|38832.5|38832.5|0
1606751630000|2020-11-30 15:53:50|38824.61|38824.61|38824.61|38824.61|38824.61|38824.61|38824.61|38824.61|0
1606751640000|2020-11-30 15:54:00|38816.71|38816.71|38816.71|38816.71|38817.09|38817.09|38816.71|38816.71|0
1606751660000|2020-11-30 15:54:20|38824.61|38824.61|38808.82|38808.82|38824.61|38824.61|38808.82|38808.82|0
1606751670000|2020-11-30 15:54:30|38800.93|38800.93|38800.93|38800.93|38800.93|38800.93|38800.93|38800.93|0
1606751680000|2020-11-30 15:54:40|38808.82|38808.82|38800.93|38800.93|38808.82|38808.82|38800.93|38800.93|0
1606751690000|2020-11-30 15:54:50|38801.12|38801.12|38801.12|38801.12|38801.12|38801.12|38801.12|38801.12|0
1606751700000|2020-11-30 15:55:00|38801.74|38801.74|38780.31|38780.31|38803.61|38803.61|38780.31|38780.31|0
1606751710000|2020-11-30 15:55:10|38796.1|38796.1|38803.99|38803.99|38803.99|38803.99|38796.1|38796.1|0
1606751730000|2020-11-30 15:55:30|38811.88|38811.88|38803.99|38803.99|38811.88|38811.88|38803.99|38803.99|0
1606751750000|2020-11-30 15:55:50|38811.88|38811.88|38809.39|38809.39|38811.88|38811.88|38809.39|38809.39|0
1606751760000|2020-11-30 15:56:00|38808.51|38808.51|38808.8|38808.8|38808.8|38808.8|38808.22|38808.22|0
1606751780000|2020-11-30 15:56:20|38800.33|38800.33|38800.04|38800.04|38800.33|38800.33|38800.04|38800.04|0
1606751790000|2020-11-30 15:56:30|38807.93|38807.93|38807.93|38807.93|38807.93|38807.93|38807.93|38807.93|0
1606751800000|2020-11-30 15:56:40|38807.64|38807.64|38807.64|38807.64|38807.64|38807.64|38807.64|38807.64|0
1606751820000|2020-11-30 15:57:00|38806.88|38806.88|38814.77|38814.77|38814.77|38814.77|38806.88|38806.88|0
1606751830000|2020-11-30 15:57:10|38822.66|38822.66|38822.66|38822.66|38822.66|38822.66|38822.66|38822.66|0
1606751840000|2020-11-30 15:57:20|38814.77|38814.77|38814.77|38814.77|38814.77|38814.77|38814.77|38814.77|0
1606751850000|2020-11-30 15:57:30|38806.88|38806.88|38798.99|38798.99|38806.88|38806.88|38798.99|38798.99|0
1606751860000|2020-11-30 15:57:40|38806.88|38806.88|38798.99|38798.99|38806.88|38806.88|38791.1|38791.1|0
1606751870000|2020-11-30 15:57:50|38806.88|38806.88|38798.37|38798.37|38806.88|38806.88|38790.48|38790.48|0
1606751880000|2020-11-30 15:58:00|38806.26|38806.26|38790.48|38790.48|38806.26|38806.26|38790.48|38790.48|0
1606751890000|2020-11-30 15:58:10|38798.37|38798.37|38798.37|38798.37|38798.37|38798.37|38798.37|38798.37|0
1606751910000|2020-11-30 15:58:30|38799.61|38799.61|38799.61|38799.61|38807.51|38807.51|38799.61|38799.61|0
1606751930000|2020-11-30 15:58:50|38791.72|38791.72|38783.83|38783.83|38791.72|38791.72|38783.83|38783.83|0
1606751940000|2020-11-30 15:59:00|38791.72|38791.72|38800.24|38800.24|38800.24|38800.24|38791.72|38791.72|0
1606751960000|2020-11-30 15:59:20|38800.86|38800.86|38785.08|38785.08|38824.53|38824.53|38785.08|38785.08|0
1606751980000|2020-11-30 15:59:40|38800.86|38800.86|38800.86|38800.86|38800.86|38800.86|38800.86|38800.86|0
1606752000000|2020-11-30 16:00:00|38792.97|38792.97|38793.34|38793.34|38793.34|38793.34|38792.97|38792.97|0
1606752010000|2020-11-30 16:00:10|38792.72|38792.72|38800.61|38800.61|38800.61|38800.61|38792.72|38792.72|0
1606752040000|2020-11-30 16:00:40|38808.5|38808.5|38808.5|38808.5|38808.5|38808.5|38808.5|38808.5|0
1606752050000|2020-11-30 16:00:50|38800.61|38800.61|38808.5|38808.5|38808.5|38808.5|38800.61|38800.61|0
1606752060000|2020-11-30 16:01:00|38816.4|38816.4|38824.29|38824.29|38824.29|38824.29|38816.4|38816.4|0
1606752070000|2020-11-30 16:01:10|38816.4|38816.4|38815.77|38815.77|38816.4|38816.4|38815.77|38815.77|0
1606752090000|2020-11-30 16:01:30|38823.66|38823.66|38823.66|38823.66|38823.66|38823.66|38815.77|38815.77|0
1606752100000|2020-11-30 16:01:40|38815.77|38815.77|38823.66|38823.66|38823.66|38823.66|38815.77|38815.77|0
1606752110000|2020-11-30 16:01:50|38839.45|38839.45|38832.18|38832.18|38839.45|38839.45|38831.55|38831.55|0
1606752120000|2020-11-30 16:02:00|38831.61|38831.61|38831.61|38831.61|38831.61|38831.61|38831.61|38831.61|0
1606752130000|2020-11-30 16:02:10|38839.5|38839.5|38831.61|38831.61|38839.5|38839.5|38831.61|38831.61|0
1606752140000|2020-11-30 16:02:20|38823.72|38823.72|38807.32|38807.32|38823.72|38823.72|38807.32|38807.32|0
1606752150000|2020-11-30 16:02:30|38815.21|38815.21|38807.32|38807.32|38815.21|38815.21|38807.32|38807.32|0
1606752160000|2020-11-30 16:02:40|38815.21|38815.21|38839.5|38839.5|38839.5|38839.5|38815.21|38815.21|0
1606752170000|2020-11-30 16:02:50|38840.13|38840.13|38887.47|38887.47|38887.47|38887.47|38840.13|38840.13|0
1606752180000|2020-11-30 16:03:00|38879.58|38879.58|38871.07|38871.07|38879.58|38879.58|38871.07|38871.07|0
1606752190000|2020-11-30 16:03:10|38863.18|38863.18|38863.18|38863.18|38871.07|38871.07|38863.18|38863.18|0
1606752200000|2020-11-30 16:03:20|38855.29|38855.29|38871.07|38871.07|38878.96|38878.96|38855.29|38855.29|0
1606752220000|2020-11-30 16:03:40|38863.18|38863.18|38855.79|38855.79|38863.18|38863.18|38855.04|38855.04|0
1606752230000|2020-11-30 16:03:50|38856.17|38856.17|38856.54|38856.54|38856.54|38856.54|38855.79|38855.79|0
1606752240000|2020-11-30 16:04:00|38856.73|38856.73|38864.62|38864.62|38864.62|38864.62|38856.73|38856.73|0
1606752260000|2020-11-30 16:04:20|38856.73|38856.73|38832.44|38832.44|38856.73|38856.73|38832.44|38832.44|0
1606752270000|2020-11-30 16:04:30|38808.76|38808.76|38817.28|38817.28|38817.28|38817.28|38808.76|38808.76|0
1606752280000|2020-11-30 16:04:40|38825.17|38825.17|38817.28|38817.28|38825.17|38825.17|38817.28|38817.28|0
1606752300000|2020-11-30 16:05:00|38809.39|38809.39|38809.39|38809.39|38809.39|38809.39|38809.39|38809.39|0
1606752310000|2020-11-30 16:05:10|38801.5|38801.5|38808.14|38808.14|38809.39|38809.39|38801.5|38801.5|0
1606752320000|2020-11-30 16:05:20|38808.76|38808.76|38800.87|38800.87|38808.76|38808.76|38800.87|38800.87|0
1606752350000|2020-11-30 16:05:50|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|38792.98|0
1606752360000|2020-11-30 16:06:00|38785.09|38785.09|38769.31|38769.31|38785.09|38785.09|38769.31|38769.31|0
1606752370000|2020-11-30 16:06:10|38777.2|38777.2|38777.2|38777.2|38777.2|38777.2|38777.2|38777.2|0
1606752380000|2020-11-30 16:06:20|38776.58|38776.58|38776.58|38776.58|38776.58|38776.58|38776.58|38776.58|0
1606752400000|2020-11-30 16:06:40|38775.82|38775.82|38768.56|38768.56|38775.82|38775.82|38767.93|38767.93|0
1606752420000|2020-11-30 16:07:00|38760.66|38760.66|38760.04|38760.04|38761.42|38761.42|38760.04|38760.04|0
1606752440000|2020-11-30 16:07:20|38760.66|38760.66|38752.77|38752.77|38760.66|38760.66|38752.77|38752.77|0
1606752450000|2020-11-30 16:07:30|38744.88|38744.88|38744.88|38744.88|38744.88|38744.88|38744.88|38744.88|0
1606752460000|2020-11-30 16:07:40|38752.77|38752.77|38752.77|38752.77|38752.77|38752.77|38752.77|38752.77|0
1606752470000|2020-11-30 16:07:50|38744.88|38744.88|38744.88|38744.88|38744.88|38744.88|38744.88|38744.88|0
1606752480000|2020-11-30 16:08:00|38736.99|38736.99|38736.99|38736.99|38736.99|38736.99|38736.99|38736.99|0
1606752490000|2020-11-30 16:08:10|38729.1|38729.1|38736.99|38736.99|38736.99|38736.99|38729.1|38729.1|0
1606752500000|2020-11-30 16:08:20|38729.1|38729.1|38720.59|38720.59|38729.1|38729.1|38720.59|38720.59|0
1606752510000|2020-11-30 16:08:30|38728.48|38728.48|38729.23|38729.23|38729.23|38729.23|38728.48|38728.48|0
1606752530000|2020-11-30 16:08:50|38737.12|38737.12|38737.12|38737.12|38737.12|38737.12|38737.12|38737.12|0
1606752540000|2020-11-30 16:09:00|38737.74|38737.74|38737.74|38737.74|38737.74|38737.74|38737.74|38737.74|0
1606752550000|2020-11-30 16:09:10|38729.85|38729.85|38729.85|38729.85|38729.85|38729.85|38729.85|38729.85|0
1606752560000|2020-11-30 16:09:20|38721.96|38721.96|38721.96|38721.96|38721.96|38721.96|38721.96|38721.96|0
1606752580000|2020-11-30 16:09:40|38714.07|38714.07|38689.77|38689.77|38714.07|38714.07|38689.77|38689.77|0
1606752590000|2020-11-30 16:09:50|38689.02|38689.02|38681.88|38681.88|38689.02|38689.02|38681.13|38681.13|0
1606752600000|2020-11-30 16:10:00|38689.77|38689.77|38697.67|38697.67|38697.67|38697.67|38689.77|38689.77|0
1606752620000|2020-11-30 16:10:20|38705.56|38705.56|38697.67|38697.67|38705.56|38705.56|38697.67|38697.67|0
1606752630000|2020-11-30 16:10:30|38713.45|38713.45|38730.48|38730.48|38730.48|38730.48|38713.45|38713.45|0
1606752660000|2020-11-30 16:11:00|38729.72|38729.72|38730.48|38730.48|38730.48|38730.48|38721.83|38721.83|0
1606752670000|2020-11-30 16:11:10|38731.35|38731.35|38731.35|38731.35|38731.35|38731.35|38731.35|38731.35|0
1606752680000|2020-11-30 16:11:20|38739.24|38739.24|38739.24|38739.24|38739.24|38739.24|38739.24|38739.24|0
1606752700000|2020-11-30 16:11:40|38738.49|38738.49|38729.98|38729.98|38738.49|38738.49|38722.09|38722.09|0
1606752710000|2020-11-30 16:11:50|38737.87|38737.87|38737.87|38737.87|38737.87|38737.87|38737.87|38737.87|0
1606752720000|2020-11-30 16:12:00|38745.76|38745.76|38747.63|38747.63|38747.63|38747.63|38745.76|38745.76|0
1606752730000|2020-11-30 16:12:10|38747|38747|38754.27|38754.27|38754.27|38754.27|38746.38|38746.38|0
1606752750000|2020-11-30 16:12:30|38762.16|38762.16|38762.16|38762.16|38762.16|38762.16|38762.16|38762.16|0
1606752760000|2020-11-30 16:12:40|38763.41|38763.41|38763.41|38763.41|38763.41|38763.41|38763.41|38763.41|0
1606752770000|2020-11-30 16:12:50|38779.19|38779.19|38779.19|38779.19|38779.19|38779.19|38779.19|38779.19|0
1606752780000|2020-11-30 16:13:00|38771.3|38771.3|38771.3|38771.3|38771.3|38771.3|38771.3|38771.3|0
1606752790000|2020-11-30 16:13:10|38763.41|38763.41|38763.41|38763.41|38763.41|38763.41|38763.41|38763.41|0
1606752800000|2020-11-30 16:13:20|38771.3|38771.3|38771.3|38771.3|38771.3|38771.3|38771.3|38771.3|0
1606752810000|2020-11-30 16:13:30|38779.19|38779.19|38779.19|38779.19|38779.19|38779.19|38779.19|38779.19|0
1606752830000|2020-11-30 16:13:50|38778.44|38778.44|38770.55|38770.55|38779.38|38779.38|38770.55|38770.55|0
1606752840000|2020-11-30 16:14:00|38769.93|38769.93|38754.14|38754.14|38769.93|38769.93|38754.14|38754.14|0
1606752850000|2020-11-30 16:14:10|38753.52|38753.52|38761.41|38761.41|38761.41|38761.41|38753.52|38753.52|0
1606752880000|2020-11-30 16:14:40|38753.52|38753.52|38761.41|38761.41|38761.41|38761.41|38753.52|38753.52|0
1606752890000|2020-11-30 16:14:50|38753.52|38753.52|38752.9|38752.9|38753.52|38753.52|38752.9|38752.9|0
1606752900000|2020-11-30 16:15:00|38760.79|38760.79|38760.79|38760.79|38768.68|38768.68|38760.79|38760.79|0
1606752910000|2020-11-30 16:15:10|38760.17|38760.17|38760.17|38760.17|38760.17|38760.17|38760.17|38760.17|0
1606752920000|2020-11-30 16:15:20|38768.06|38768.06|38768.68|38768.68|38768.68|38768.68|38768.06|38768.06|0
1606752930000|2020-11-30 16:15:30|38776.57|38776.57|38776.57|38776.57|38776.57|38776.57|38776.57|38776.57|0
1606752940000|2020-11-30 16:15:40|38768.68|38768.68|38768.68|38768.68|38768.68|38768.68|38768.68|38768.68|0
1606752950000|2020-11-30 16:15:50|38769.3|38769.3|38761.41|38761.41|38769.3|38769.3|38761.41|38761.41|0
1606752960000|2020-11-30 16:16:00|38769.3|38769.3|38768.68|38768.68|38769.3|38769.3|38768.68|38768.68|0
1606752990000|2020-11-30 16:16:30|38776.57|38776.57|38776.57|38776.57|38776.57|38776.57|38760.79|38760.79|0
1606753000000|2020-11-30 16:16:40|38768.68|38768.68|38768.68|38768.68|38768.68|38768.68|38768.68|38768.68|0
1606753010000|2020-11-30 16:16:50|38776.57|38776.57|38776.57|38776.57|38776.57|38776.57|38776.57|38776.57|0
1606753020000|2020-11-30 16:17:00|38768.68|38768.68|38760.17|38760.17|38768.68|38768.68|38760.17|38760.17|0
1606753030000|2020-11-30 16:17:10|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|38760.79|0
1606753050000|2020-11-30 16:17:30|38752.9|38752.9|38752.9|38752.9|38752.9|38752.9|38752.9|38752.9|0
1606753060000|2020-11-30 16:17:40|38752.28|38752.28|38760.11|38760.11|38760.73|38760.73|38751.65|38751.65|0
1606753070000|2020-11-30 16:17:50|38744.33|38744.33|38736.43|38736.43|38744.33|38744.33|38736.43|38736.43|0
1606753080000|2020-11-30 16:18:00|38744.33|38744.33|38735.81|38735.81|38744.33|38744.33|38735.81|38735.81|0
1606753090000|2020-11-30 16:18:10|38736.38|38736.38|38735.25|38735.25|38744.27|38744.27|38735.25|38735.25|0
1606753110000|2020-11-30 16:18:30|38743.14|38743.14|38743.14|38743.14|38751.03|38751.03|38743.14|38743.14|0
1606753120000|2020-11-30 16:18:40|38735.25|38735.25|38743.14|38743.14|38743.14|38743.14|38735.25|38735.25|0
1606753130000|2020-11-30 16:18:50|38735.25|38735.25|38735.25|38735.25|38735.25|38735.25|38735.25|38735.25|0
1606753140000|2020-11-30 16:19:00|38743.14|38743.14|38743.14|38743.14|38743.14|38743.14|38743.14|38743.14|0
1606753150000|2020-11-30 16:19:10|38735.25|38735.25|38735.25|38735.25|38735.25|38735.25|38735.25|38735.25|0
1606753160000|2020-11-30 16:19:20|38734.96|38734.96|38734.96|38734.96|38734.96|38734.96|38734.96|38734.96|0
1606753170000|2020-11-30 16:19:30|38725.82|38725.82|38701.67|38701.67|38725.82|38725.82|38701.67|38701.67|0
1606753180000|2020-11-30 16:19:40|38701.29|38701.29|38692.15|38692.15|38701.29|38701.29|38684.26|38684.26|0
1606753190000|2020-11-30 16:19:50|38684.26|38684.26|38684.45|38684.45|38684.45|38684.45|38684.26|38684.26|0
1606753200000|2020-11-30 16:20:00|38692.34|38692.34|38692.91|38692.91|38692.91|38692.91|38692.34|38692.34|0
1606753210000|2020-11-30 16:20:10|38700.8|38700.8|38707.44|38707.44|38708.69|38708.69|38700.8|38700.8|0
1606753230000|2020-11-30 16:20:30|38715.33|38715.33|38715.33|38715.33|38723.22|38723.22|38707.44|38707.44|0
1606753240000|2020-11-30 16:20:40|38707.44|38707.44|38723.22|38723.22|38723.85|38723.85|38707.44|38707.44|0
1606753250000|2020-11-30 16:20:50|38715.33|38715.33|38723.22|38723.22|38723.22|38723.22|38715.33|38715.33|0
1606753270000|2020-11-30 16:21:10|38722.6|38722.6|38723.22|38723.22|38723.22|38723.22|38722.6|38722.6|0
1606753280000|2020-11-30 16:21:20|38731.12|38731.12|38731.12|38731.12|38731.12|38731.12|38731.12|38731.12|0
1606753290000|2020-11-30 16:21:30|38723.22|38723.22|38723.22|38723.22|38723.22|38723.22|38723.22|38723.22|0
1606753300000|2020-11-30 16:21:40|38731.12|38731.12|38731.12|38731.12|38731.12|38731.12|38731.12|38731.12|0
1606753320000|2020-11-30 16:22:00|38730.49|38730.49|38738.38|38738.38|38738.38|38738.38|38730.49|38730.49|0
1606753330000|2020-11-30 16:22:10|38730.49|38730.49|38722.79|38722.79|38730.49|38730.49|38722.6|38722.6|0
1606753340000|2020-11-30 16:22:20|38722.17|38722.17|38722.17|38722.17|38722.17|38722.17|38722.17|38722.17|0
1606753350000|2020-11-30 16:22:30|38714.28|38714.28|38722.17|38722.17|38722.17|38722.17|38714.28|38714.28|0
1606753360000|2020-11-30 16:22:40|38714.28|38714.28|38728.19|38728.19|38730.06|38730.06|38714.28|38714.28|0
1606753370000|2020-11-30 16:22:50|38736.08|38736.08|38735.71|38735.71|38743.97|38743.97|38728.19|38728.19|0
1606753380000|2020-11-30 16:23:00|38743.6|38743.6|38744.22|38744.22|38744.22|38744.22|38743.6|38743.6|0
1606753390000|2020-11-30 16:23:10|38743.6|38743.6|38735.71|38735.71|38743.6|38743.6|38735.71|38735.71|0
1606753400000|2020-11-30 16:23:20|38736.33|38736.33|38728.44|38728.44|38736.33|38736.33|38728.44|38728.44|0
1606753420000|2020-11-30 16:23:40|38736.33|38736.33|38736.33|38736.33|38736.33|38736.33|38728.44|38728.44|0
1606753430000|2020-11-30 16:23:50|38735.71|38735.71|38735.71|38735.71|38735.71|38735.71|38735.71|38735.71|0
1606753450000|2020-11-30 16:24:10|38736.33|38736.33|38736.33|38736.33|38736.33|38736.33|38736.33|38736.33|0
1606753460000|2020-11-30 16:24:20|38736.52|38736.52|38735.89|38735.89|38736.52|38736.52|38735.89|38735.89|0
1606753470000|2020-11-30 16:24:30|38728|38728|38727.94|38727.94|38736.46|38736.46|38727.94|38727.94|0
1606753480000|2020-11-30 16:24:40|38727.32|38727.32|38719.1|38719.1|38727.32|38727.32|38718.81|38718.81|0
1606753490000|2020-11-30 16:24:50|38718.48|38718.48|38726.37|38726.37|38726.37|38726.37|38718.48|38718.48|0
1606753500000|2020-11-30 16:25:00|38718.48|38718.48|38734.26|38734.26|38734.26|38734.26|38718.48|38718.48|0
1606753510000|2020-11-30 16:25:10|38742.15|38742.15|38742.15|38742.15|38742.15|38742.15|38742.15|38742.15|0
1606753520000|2020-11-30 16:25:20|38750.04|38750.04|38741.53|38741.53|38750.04|38750.04|38741.53|38741.53|0
1606753530000|2020-11-30 16:25:30|38733.64|38733.64|38733.64|38733.64|38741.53|38741.53|38733.64|38733.64|0
1606753540000|2020-11-30 16:25:40|38741.53|38741.53|38740.9|38740.9|38741.53|38741.53|38740.9|38740.9|0
1606753550000|2020-11-30 16:25:50|38733.01|38733.01|38741.53|38741.53|38741.53|38741.53|38733.01|38733.01|0
1606753570000|2020-11-30 16:26:10|38740.9|38740.9|38732.83|38732.83|38740.9|38740.9|38732.83|38732.83|0
1606753580000|2020-11-30 16:26:20|38724.93|38724.93|38724.93|38724.93|38732.83|38732.83|38724.93|38724.93|0
1606753590000|2020-11-30 16:26:30|38732.83|38732.83|38724.93|38724.93|38732.83|38732.83|38724.31|38724.31|0
1606753600000|2020-11-30 16:26:40|38732.83|38732.83|38740.72|38740.72|38740.72|38740.72|38732.83|38732.83|0
1606753620000|2020-11-30 16:27:00|38748.61|38748.61|38748.61|38748.61|38748.61|38748.61|38748.61|38748.61|0
1606753630000|2020-11-30 16:27:10|38756.5|38756.5|38740.72|38740.72|38756.5|38756.5|38740.09|38740.09|0
1606753640000|2020-11-30 16:27:20|38748.61|38748.61|38731.89|38731.89|38748.61|38748.61|38731.89|38731.89|0
1606753650000|2020-11-30 16:27:30|38731.26|38731.26|38731.89|38731.89|38731.89|38731.89|38731.26|38731.26|0
1606753660000|2020-11-30 16:27:40|38732.51|38732.51|38732.32|38732.32|38732.51|38732.51|38732.32|38732.32|0
1606753670000|2020-11-30 16:27:50|38731.7|38731.7|38731.7|38731.7|38731.7|38731.7|38731.7|38731.7|0
1606753680000|2020-11-30 16:28:00|38739.59|38739.59|38723.18|38723.18|38739.59|38739.59|38723.18|38723.18|0
1606753690000|2020-11-30 16:28:10|38723.94|38723.94|38717.04|38717.04|38724.31|38724.31|38717.04|38717.04|0
1606753700000|2020-11-30 16:28:20|38724.93|38724.93|38716.42|38716.42|38724.93|38724.93|38716.42|38716.42|0
1606753710000|2020-11-30 16:28:30|38708.53|38708.53|38701.26|38701.26|38708.53|38708.53|38700.64|38700.64|0
1606753720000|2020-11-30 16:28:40|38701.88|38701.88|38703.42|38703.42|38704.04|38704.04|38701.26|38701.26|0
1606753740000|2020-11-30 16:29:00|38695.53|38695.53|38717.34|38717.34|38718.58|38718.58|38694.91|38694.91|0
1606753750000|2020-11-30 16:29:10|38716.71|38716.71|38692.12|38692.12|38716.71|38716.71|38692.12|38692.12|0
1606753760000|2020-11-30 16:29:20|38700.02|38700.02|38700.02|38700.02|38708.53|38708.53|38700.02|38700.02|0
1606753770000|2020-11-30 16:29:30|38692.12|38692.12|38667.83|38667.83|38692.12|38692.12|38667.83|38667.83|0
1606753780000|2020-11-30 16:29:40|38659.94|38659.94|38650.66|38650.66|38668.02|38668.02|38650.66|38650.66|0
1606753790000|2020-11-30 16:29:50|38658.55|38658.55|38641.2|38641.2|38667.37|38667.37|38641.2|38641.2|0
1606810500000|2020-12-01 08:15:00|38505.04|38505.04|38505.04|38505.04|38505.04|38505.04|38497.15|38497.15|0
1606810510000|2020-12-01 08:15:10|38512.93|38512.93|38510.86|38510.86|38512.93|38512.93|38510.86|38510.86|0
1606810520000|2020-12-01 08:15:20|38510.68|38510.68|38510.68|38510.68|38510.68|38510.68|38510.68|38510.68|0
1606810530000|2020-12-01 08:15:30|38518.57|38518.57|38519.81|38519.81|38519.81|38519.81|38518.57|38518.57|0
1606810540000|2020-12-01 08:15:40|38511.92|38511.92|38504.65|38504.65|38511.92|38511.92|38504.03|38504.03|0
1606810550000|2020-12-01 08:15:50|38496.76|38496.76|38479.11|38479.11|38496.76|38496.76|38479.11|38479.11|0
1606810560000|2020-12-01 08:16:00|38453.57|38453.57|38453.57|38453.57|38453.57|38453.57|38453.57|38453.57|0
1606810570000|2020-12-01 08:16:10|38445.68|38445.68|38456.68|38456.68|38456.68|38456.68|38443.81|38443.81|0
1606810580000|2020-12-01 08:16:20|38458.55|38458.55|38458.55|38458.55|38458.55|38458.55|38458.55|38458.55|0
1606810590000|2020-12-01 08:16:30|38457.93|38457.93|38442.77|38442.77|38457.93|38457.93|38434.26|38434.26|0
1606810600000|2020-12-01 08:16:40|38434.88|38434.88|38450.66|38450.66|38450.66|38450.66|38434.88|38434.88|0
1606810610000|2020-12-01 08:16:50|38458.55|38458.55|38466.44|38466.44|38466.44|38466.44|38458.55|38458.55|0
1606810620000|2020-12-01 08:17:00|38482.23|38482.23|38482.23|38482.23|38482.23|38482.23|38482.23|38482.23|0
1606810630000|2020-12-01 08:17:10|38490.12|38490.12|38490.74|38490.74|38491.36|38491.36|38490.12|38490.12|0
1606810640000|2020-12-01 08:17:20|38482.85|38482.85|38482.85|38482.85|38482.85|38482.85|38482.85|38482.85|0
1606810650000|2020-12-01 08:17:30|38490.74|38490.74|38506.52|38506.52|38506.52|38506.52|38490.74|38490.74|0
1606810660000|2020-12-01 08:17:40|38498.63|38498.63|38514.41|38514.41|38514.41|38514.41|38498.63|38498.63|0
1606810670000|2020-12-01 08:17:50|38522.3|38522.3|38498.63|38498.63|38530.19|38530.19|38498.63|38498.63|0
1606810680000|2020-12-01 08:18:00|38506.52|38506.52|38506.52|38506.52|38506.52|38506.52|38506.52|38506.52|0
1606810690000|2020-12-01 08:18:10|38514.41|38514.41|38506.52|38506.52|38514.41|38514.41|38506.52|38506.52|0
1606810700000|2020-12-01 08:18:20|38498.63|38498.63|38506.52|38506.52|38506.52|38506.52|38498.63|38498.63|0
1606810710000|2020-12-01 08:18:30|38505.64|38505.64|38521.43|38521.43|38521.43|38521.43|38505.64|38505.64|0
1606810720000|2020-12-01 08:18:40|38529.32|38529.32|38513.54|38513.54|38529.32|38529.32|38513.54|38513.54|0
1606810740000|2020-12-01 08:19:00|38529.32|38529.32|38523.92|38523.92|38531.81|38531.81|38523.92|38523.92|0
1606810750000|2020-12-01 08:19:10|38523.3|38523.3|38523.3|38523.3|38523.3|38523.3|38523.3|38523.3|0
1606810760000|2020-12-01 08:19:20|38515.4|38515.4|38523.92|38523.92|38523.92|38523.92|38515.4|38515.4|0
1606810770000|2020-12-01 08:19:30|38531.81|38531.81|38539.7|38539.7|38539.7|38539.7|38531.81|38531.81|0
1606810780000|2020-12-01 08:19:40|38547.59|38547.59|38547.59|38547.59|38556.1|38556.1|38547.59|38547.59|0
1606810790000|2020-12-01 08:19:50|38546.35|38546.35|38548.21|38548.21|38548.21|38548.21|38546.35|38546.35|0
1606810800000|2020-12-01 08:20:00|38540.32|38540.32|38537.83|38537.83|38540.32|38540.32|38529.94|38529.94|0
1606810820000|2020-12-01 08:20:20|38538.45|38538.45|38538.45|38538.45|38538.45|38538.45|38538.45|38538.45|0
1606810840000|2020-12-01 08:20:40|38546.35|38546.35|38546.35|38546.35|38546.35|38546.35|38546.35|38546.35|0
1606810850000|2020-12-01 08:20:50|38554.24|38554.24|38554.24|38554.24|38554.24|38554.24|38554.24|38554.24|0
1606810860000|2020-12-01 08:21:00|38554.86|38554.86|38546.35|38546.35|38562.13|38562.13|38546.35|38546.35|0
1606810870000|2020-12-01 08:21:10|38554.24|38554.24|38553.61|38553.61|38554.24|38554.24|38545.72|38545.72|0
1606810880000|2020-12-01 08:21:20|38552.99|38552.99|38534.1|38534.1|38552.99|38552.99|38534.1|38534.1|0
1606810900000|2020-12-01 08:21:40|38541.99|38541.99|38549.88|38549.88|38549.88|38549.88|38541.99|38541.99|0
1606810920000|2020-12-01 08:22:00|38550.5|38550.5|38583.31|38583.31|38583.31|38583.31|38550.5|38550.5|0
1606810940000|2020-12-01 08:22:20|38575.42|38575.42|38591.2|38591.2|38591.2|38591.2|38575.42|38575.42|0
1606810950000|2020-12-01 08:22:30|38591.82|38591.82|38583.93|38583.93|38591.82|38591.82|38583.93|38583.93|0
1606810960000|2020-12-01 08:22:40|38576.04|38576.04|38583.93|38583.93|38583.93|38583.93|38576.04|38576.04|0
1606810970000|2020-12-01 08:22:50|38585.18|38585.18|38585.18|38585.18|38585.18|38585.18|38585.18|38585.18|0
1606810980000|2020-12-01 08:23:00|38584.56|38584.56|38583.31|38583.31|38584.56|38584.56|38583.31|38583.31|0
1606811000000|2020-12-01 08:23:20|38582.69|38582.69|38582.69|38582.69|38582.69|38582.69|38582.69|38582.69|0
1606811010000|2020-12-01 08:23:30|38574.8|38574.8|38574.8|38574.8|38574.8|38574.8|38574.8|38574.8|0
1606811030000|2020-12-01 08:23:50|38551.12|38551.12|38551.12|38551.12|38551.12|38551.12|38551.12|38551.12|0
1606811040000|2020-12-01 08:24:00|38543.23|38543.23|38535.34|38535.34|38551.12|38551.12|38535.34|38535.34|0
1606811050000|2020-12-01 08:24:10|38536.59|38536.59|38537.21|38537.21|38537.21|38537.21|38536.59|38536.59|0
1606811060000|2020-12-01 08:24:20|38529.32|38529.32|38529.32|38529.32|38529.32|38529.32|38529.32|38529.32|0
1606811070000|2020-12-01 08:24:30|38529.94|38529.94|38529.94|38529.94|38529.94|38529.94|38529.94|38529.94|0
1606811080000|2020-12-01 08:24:40|38537.83|38537.83|38537.83|38537.83|38537.83|38537.83|38537.83|38537.83|0
1606811090000|2020-12-01 08:24:50|38522.05|38522.05|38522.05|38522.05|38522.05|38522.05|38522.05|38522.05|0
1606811100000|2020-12-01 08:25:00|38529.94|38529.94|38529.94|38529.94|38529.94|38529.94|38529.94|38529.94|0
1606811120000|2020-12-01 08:25:20|38522.05|38522.05|38513.54|38513.54|38522.05|38522.05|38513.54|38513.54|0
1606811130000|2020-12-01 08:25:30|38512.91|38512.91|38505.02|38505.02|38512.91|38512.91|38505.02|38505.02|0
1606811150000|2020-12-01 08:25:50|38512.91|38512.91|38520.8|38520.8|38520.8|38520.8|38512.91|38512.91|0
1606811160000|2020-12-01 08:26:00|38528.7|38528.7|38520.8|38520.8|38536.59|38536.59|38520.8|38520.8|0
1606811170000|2020-12-01 08:26:10|38512.91|38512.91|38512.91|38512.91|38512.91|38512.91|38512.91|38512.91|0
1606811180000|2020-12-01 08:26:20|38505.02|38505.02|38505.02|38505.02|38505.02|38505.02|38505.02|38505.02|0
1606811190000|2020-12-01 08:26:30|38512.91|38512.91|38528.7|38528.7|38528.7|38528.7|38512.91|38512.91|0
1606811200000|2020-12-01 08:26:40|38520.8|38520.8|38511.67|38511.67|38520.8|38520.8|38511.67|38511.67|0
1606811210000|2020-12-01 08:26:50|38514.16|38514.16|38514.16|38514.16|38514.16|38514.16|38514.16|38514.16|0
1606811220000|2020-12-01 08:27:00|38529.94|38529.94|38529.94|38529.94|38537.83|38537.83|38529.94|38529.94|0
1606811230000|2020-12-01 08:27:10|38531.19|38531.19|38533.05|38533.05|38533.05|38533.05|38531.19|38531.19|0
1606811240000|2020-12-01 08:27:20|38524.54|38524.54|38525.79|38525.79|38525.79|38525.79|38524.54|38524.54|0
1606811250000|2020-12-01 08:27:30|38517.89|38517.89|38502.11|38502.11|38517.89|38517.89|38501.49|38501.49|0
1606811260000|2020-12-01 08:27:40|38510|38510|38519.14|38519.14|38527.03|38527.03|38510|38510|0
1606811270000|2020-12-01 08:27:50|38521.01|38521.01|38505.23|38505.23|38521.01|38521.01|38505.23|38505.23|0
1606811290000|2020-12-01 08:28:10|38497.33|38497.33|38497.33|38497.33|38497.33|38497.33|38497.33|38497.33|0
1606811300000|2020-12-01 08:28:20|38489.44|38489.44|38481.55|38481.55|38489.44|38489.44|38473.66|38473.66|0
1606811310000|2020-12-01 08:28:30|38489.44|38489.44|38490.07|38490.07|38490.07|38490.07|38489.44|38489.44|0
1606811320000|2020-12-01 08:28:40|38490.69|38490.69|38490.69|38490.69|38491.31|38491.31|38490.69|38490.69|0
1606811330000|2020-12-01 08:28:50|38482.8|38482.8|38498.58|38498.58|38498.58|38498.58|38482.8|38482.8|0
1606811350000|2020-12-01 08:29:10|38474.91|38474.91|38451.23|38451.23|38474.91|38474.91|38451.23|38451.23|0
1606811360000|2020-12-01 08:29:20|38443.34|38443.34|38443.34|38443.34|38443.34|38443.34|38435.45|38435.45|0
1606811370000|2020-12-01 08:29:30|38435.45|38435.45|38459.12|38459.12|38459.12|38459.12|38435.45|38435.45|0
1606811380000|2020-12-01 08:29:40|38460.37|38460.37|38468.26|38468.26|38468.26|38468.26|38459.75|38459.75|0
1606811390000|2020-12-01 08:29:50|38460.37|38460.37|38441.47|38441.47|38460.37|38460.37|38433.58|38433.58|0
1606811400000|2020-12-01 08:30:00|38433.58|38433.58|38433.58|38433.58|38433.58|38433.58|38433.58|38433.58|0
1606811410000|2020-12-01 08:30:10|38432.34|38432.34|38408.66|38408.66|38440.23|38440.23|38400.77|38400.77|0
1606811420000|2020-12-01 08:30:20|38400.77|38400.77|38416.56|38416.56|38416.56|38416.56|38400.77|38400.77|0
1606811430000|2020-12-01 08:30:30|38408.66|38408.66|38405.55|38405.55|38408.66|38408.66|38405.55|38405.55|0
1606811440000|2020-12-01 08:30:40|38421.33|38421.33|38421.33|38421.33|38421.33|38421.33|38421.33|38421.33|0
1606811450000|2020-12-01 08:30:50|38422.58|38422.58|38415.93|38415.93|38422.58|38422.58|38414.69|38414.69|0
1606811460000|2020-12-01 08:31:00|38423.82|38423.82|38426.32|38426.32|38426.32|38426.32|38423.82|38423.82|0
1606811470000|2020-12-01 08:31:10|38428.18|38428.18|38428.18|38428.18|38428.18|38428.18|38428.18|38428.18|0
1606811480000|2020-12-01 08:31:20|38427.56|38427.56|38427.56|38427.56|38427.56|38427.56|38427.56|38427.56|0
1606811490000|2020-12-01 08:31:30|38419.67|38419.67|38419.67|38419.67|38419.67|38419.67|38419.67|38419.67|0
1606811500000|2020-12-01 08:31:40|38427.56|38427.56|38429.43|38429.43|38430.05|38430.05|38427.56|38427.56|0
1606811510000|2020-12-01 08:31:50|38431.3|38431.3|38430.67|38430.67|38431.3|38431.3|38430.05|38430.05|0
1606811520000|2020-12-01 08:32:00|38430.05|38430.05|38411.78|38411.78|38430.05|38430.05|38405.76|38405.76|0
1606811530000|2020-12-01 08:32:10|38419.67|38419.67|38421.54|38421.54|38421.54|38421.54|38419.67|38419.67|0
1606811540000|2020-12-01 08:32:20|38420.29|38420.29|38436.07|38436.07|38436.07|38436.07|38420.29|38420.29|0
1606811550000|2020-12-01 08:32:30|38443.97|38443.97|38435.45|38435.45|38443.97|38443.97|38435.45|38435.45|0
1606811560000|2020-12-01 08:32:40|38427.56|38427.56|38419.05|38419.05|38435.45|38435.45|38419.05|38419.05|0
1606811570000|2020-12-01 08:32:50|38411.16|38411.16|38411.16|38411.16|38411.16|38411.16|38403.26|38403.26|0
1606811580000|2020-12-01 08:33:00|38419.05|38419.05|38419.05|38419.05|38419.05|38419.05|38411.16|38411.16|0
1606811600000|2020-12-01 08:33:20|38417.8|38417.8|38409.91|38409.91|38417.8|38417.8|38409.91|38409.91|0
1606811610000|2020-12-01 08:33:30|38419.67|38419.67|38419.05|38419.05|38419.67|38419.67|38419.05|38419.05|0
1606811620000|2020-12-01 08:33:40|38411.16|38411.16|38411.16|38411.16|38411.16|38411.16|38411.16|38411.16|0
1606811640000|2020-12-01 08:34:00|38426.94|38426.94|38434.83|38434.83|38434.83|38434.83|38426.94|38426.94|0
1606811650000|2020-12-01 08:34:10|38450.61|38450.61|38442.72|38442.72|38450.61|38450.61|38442.72|38442.72|0
1606811660000|2020-12-01 08:34:20|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|0
1606811670000|2020-12-01 08:34:30|38449.99|38449.99|38449.99|38449.99|38449.99|38449.99|38442.1|38442.1|0
1606811690000|2020-12-01 08:34:50|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|0
1606811720000|2020-12-01 08:35:20|38443.34|38443.34|38443.34|38443.34|38443.34|38443.34|38443.34|38443.34|0
1606811730000|2020-12-01 08:35:30|38459.12|38459.12|38467.02|38467.02|38467.02|38467.02|38459.12|38459.12|0
1606811740000|2020-12-01 08:35:40|38474.91|38474.91|38481.55|38481.55|38481.55|38481.55|38474.91|38474.91|0
1606811750000|2020-12-01 08:35:50|38473.04|38473.04|38473.04|38473.04|38473.04|38473.04|38473.04|38473.04|0
1606811780000|2020-12-01 08:36:20|38465.15|38465.15|38457.26|38457.26|38465.15|38465.15|38457.26|38457.26|0
1606811790000|2020-12-01 08:36:30|38449.37|38449.37|38425.69|38425.69|38449.37|38449.37|38425.69|38425.69|0
1606811800000|2020-12-01 08:36:40|38417.8|38417.8|38417.8|38417.8|38417.8|38417.8|38417.8|38417.8|0
1606811810000|2020-12-01 08:36:50|38418.42|38418.42|38402.64|38402.64|38418.42|38418.42|38402.64|38402.64|0
1606811820000|2020-12-01 08:37:00|38418.42|38418.42|38418.42|38418.42|38418.42|38418.42|38418.42|38418.42|0
1606811830000|2020-12-01 08:37:10|38426.32|38426.32|38457.88|38457.88|38457.88|38457.88|38426.32|38426.32|0
1606811840000|2020-12-01 08:37:20|38449.99|38449.99|38441.47|38441.47|38457.88|38457.88|38441.47|38441.47|0
1606811850000|2020-12-01 08:37:30|38433.58|38433.58|38425.69|38425.69|38433.58|38433.58|38425.69|38425.69|0
1606811870000|2020-12-01 08:37:50|38441.47|38441.47|38441.47|38441.47|38441.47|38441.47|38441.47|38441.47|0
1606811880000|2020-12-01 08:38:00|38449.37|38449.37|38449.37|38449.37|38457.26|38457.26|38449.37|38449.37|0
1606811890000|2020-12-01 08:38:10|38457.26|38457.26|38465.15|38465.15|38465.15|38465.15|38457.26|38457.26|0
1606811910000|2020-12-01 08:38:30|38473.04|38473.04|38458.5|38458.5|38473.04|38473.04|38457.26|38457.26|0
1606811920000|2020-12-01 08:38:40|38459.12|38459.12|38459.12|38459.12|38459.12|38459.12|38459.12|38459.12|0
1606811930000|2020-12-01 08:38:50|38467.02|38467.02|38449.99|38449.99|38467.02|38467.02|38449.99|38449.99|0
1606811940000|2020-12-01 08:39:00|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|38442.1|0
1606811950000|2020-12-01 08:39:10|38443.34|38443.34|38442.1|38442.1|38443.34|38443.34|38442.1|38442.1|0
1606811960000|2020-12-01 08:39:20|38434.21|38434.21|38433.58|38433.58|38434.21|38434.21|38433.58|38433.58|0
1606811980000|2020-12-01 08:39:40|38434.21|38434.21|38434.21|38434.21|38434.21|38434.21|38426.32|38426.32|0
1606811990000|2020-12-01 08:39:50|38434.83|38434.83|38434.83|38434.83|38434.83|38434.83|38434.83|38434.83|0
1606812000000|2020-12-01 08:40:00|38442.72|38442.72|38442.72|38442.72|38442.72|38442.72|38442.72|38442.72|0
1606812010000|2020-12-01 08:40:10|38450.61|38450.61|38450.61|38450.61|38450.61|38450.61|38450.61|38450.61|0
1606812020000|2020-12-01 08:40:20|38466.39|38466.39|38466.39|38466.39|38466.39|38466.39|38466.39|38466.39|0
1606812050000|2020-12-01 08:40:50|38467.02|38467.02|38467.02|38467.02|38467.02|38467.02|38467.02|38467.02|0
1606812060000|2020-12-01 08:41:00|38459.12|38459.12|38459.12|38459.12|38459.12|38459.12|38459.12|38459.12|0
1606812080000|2020-12-01 08:41:20|38451.23|38451.23|38443.34|38443.34|38451.23|38451.23|38443.34|38443.34|0
1606812100000|2020-12-01 08:41:40|38435.45|38435.45|38443.34|38443.34|38443.34|38443.34|38435.45|38435.45|0
1606812120000|2020-12-01 08:42:00|38435.45|38435.45|38427.56|38427.56|38435.45|38435.45|38427.56|38427.56|0
1606812130000|2020-12-01 08:42:10|38411.78|38411.78|38411.78|38411.78|38411.78|38411.78|38411.78|38411.78|0
1606812140000|2020-12-01 08:42:20|38413.02|38413.02|38413.02|38413.02|38413.02|38413.02|38413.02|38413.02|0
1606812150000|2020-12-01 08:42:30|38420.91|38420.91|38421.54|38421.54|38421.54|38421.54|38420.91|38420.91|0
1606812160000|2020-12-01 08:42:40|38413.65|38413.65|38405.76|38405.76|38413.65|38413.65|38405.76|38405.76|0
1606812170000|2020-12-01 08:42:50|38405.13|38405.13|38405.13|38405.13|38405.13|38405.13|38405.13|38405.13|0
1606812180000|2020-12-01 08:43:00|38404.51|38404.51|38404.51|38404.51|38404.51|38404.51|38396.62|38396.62|0
1606812210000|2020-12-01 08:43:30|38412.4|38412.4|38412.4|38412.4|38420.29|38420.29|38412.4|38412.4|0
1606812220000|2020-12-01 08:43:40|38411.78|38411.78|38411.78|38411.78|38411.78|38411.78|38411.78|38411.78|0
1606812230000|2020-12-01 08:43:50|38403.89|38403.89|38403.89|38403.89|38403.89|38403.89|38396|38396|0
1606812240000|2020-12-01 08:44:00|38411.78|38411.78|38435.45|38435.45|38435.45|38435.45|38411.78|38411.78|0
1606812250000|2020-12-01 08:44:10|38443.34|38443.34|38443.34|38443.34|38443.34|38443.34|38443.34|38443.34|0
1606812260000|2020-12-01 08:44:20|38428.14|38428.14|38420.55|38420.55|38428.14|38428.14|38420.25|38420.25|0
1606812270000|2020-12-01 08:44:30|38428.44|38428.44|38420.55|38420.55|38428.44|38428.44|38420.55|38420.55|0
1606812280000|2020-12-01 08:44:40|38412.65|38412.65|38412.65|38412.65|38412.65|38412.65|38412.65|38412.65|0
1606812290000|2020-12-01 08:44:50|38420.55|38420.55|38428.81|38428.81|38428.81|38428.81|38420.55|38420.55|0
1606812300000|2020-12-01 08:45:00|38436.7|38436.7|38444.6|38444.6|38452.49|38452.49|38436.7|38436.7|0
1606812320000|2020-12-01 08:45:20|38446.46|38446.46|38438.57|38438.57|38446.46|38446.46|38438.57|38438.57|0
1606812330000|2020-12-01 08:45:30|38430.68|38430.68|38430.68|38430.68|38430.68|38430.68|38430.68|38430.68|0
1606812340000|2020-12-01 08:45:40|38422.79|38422.79|38436.08|38436.08|38436.08|38436.08|38422.79|38422.79|0
1606812350000|2020-12-01 08:45:50|38443.97|38443.97|38442.73|38442.73|38443.97|38443.97|38442.73|38442.73|0
1606812370000|2020-12-01 08:46:10|38434.84|38434.84|38426.95|38426.95|38434.84|38434.84|38426.95|38426.95|0
1606812400000|2020-12-01 08:46:40|38429.44|38429.44|38430.06|38430.06|38430.06|38430.06|38429.44|38429.44|0
1606812410000|2020-12-01 08:46:50|38445.84|38445.84|38430.68|38430.68|38445.84|38445.84|38430.06|38430.06|0
1606812420000|2020-12-01 08:47:00|38431.3|38431.3|38431.3|38431.3|38431.3|38431.3|38431.3|38431.3|0
1606812430000|2020-12-01 08:47:10|38439.19|38439.19|38454.98|38454.98|38454.98|38454.98|38439.19|38439.19|0
1606812450000|2020-12-01 08:47:30|38462.87|38462.87|38470.76|38470.76|38470.76|38470.76|38462.87|38462.87|0
1606812460000|2020-12-01 08:47:40|38478.65|38478.65|38478.65|38478.65|38478.65|38478.65|38478.65|38478.65|0
1606812470000|2020-12-01 08:47:50|38470.76|38470.76|38470.76|38470.76|38470.76|38470.76|38470.76|38470.76|0
1606812480000|2020-12-01 08:48:00|38470.14|38470.14|38454.35|38454.35|38470.14|38470.14|38454.35|38454.35|0
1606812510000|2020-12-01 08:48:30|38453.73|38453.73|38453.73|38453.73|38453.73|38453.73|38453.73|38453.73|0
1606812520000|2020-12-01 08:48:40|38461.62|38461.62|38469.51|38469.51|38469.51|38469.51|38461.62|38461.62|0
1606812530000|2020-12-01 08:48:50|38485.3|38485.3|38485.3|38485.3|38485.3|38485.3|38485.3|38485.3|0
1606812550000|2020-12-01 08:49:10|38484.67|38484.67|38484.05|38484.05|38484.67|38484.67|38484.05|38484.05|0
1606812570000|2020-12-01 08:49:30|38484.67|38484.67|38461|38461|38484.67|38484.67|38461|38461|0
1606812580000|2020-12-01 08:49:40|38453.11|38453.11|38429.44|38429.44|38453.11|38453.11|38429.44|38429.44|0
1606812600000|2020-12-01 08:50:00|38427.57|38427.57|38419.68|38419.68|38435.46|38435.46|38419.68|38419.68|0
1606812610000|2020-12-01 08:50:10|38435.46|38435.46|38436.7|38436.7|38436.7|38436.7|38435.46|38435.46|0
1606812650000|2020-12-01 08:50:50|38428.81|38428.81|38420.92|38420.92|38429.44|38429.44|38420.92|38420.92|0
1606812660000|2020-12-01 08:51:00|38436.7|38436.7|38460.38|38460.38|38460.38|38460.38|38436.7|38436.7|0
1606812670000|2020-12-01 08:51:10|38468.27|38468.27|38468.27|38468.27|38476.16|38476.16|38468.27|38468.27|0
1606812680000|2020-12-01 08:51:20|38467.02|38467.02|38467.02|38467.02|38467.02|38467.02|38467.02|38467.02|0
1606812710000|2020-12-01 08:51:50|38468.27|38468.27|38468.89|38468.89|38468.89|38468.89|38468.27|38468.27|0
1606812720000|2020-12-01 08:52:00|38461|38461|38461|38461|38461|38461|38459.75|38459.75|0
1606812740000|2020-12-01 08:52:20|38459.13|38459.13|38467.65|38467.65|38467.65|38467.65|38459.13|38459.13|0
1606812750000|2020-12-01 08:52:30|38475.54|38475.54|38475.54|38475.54|38475.54|38475.54|38475.54|38475.54|0
1606812760000|2020-12-01 08:52:40|38467.65|38467.65|38459.75|38459.75|38467.65|38467.65|38459.75|38459.75|0
1606812780000|2020-12-01 08:53:00|38458.51|38458.51|38458.51|38458.51|38458.51|38458.51|38458.51|38458.51|0
1606812810000|2020-12-01 08:53:30|38450.62|38450.62|38450.62|38450.62|38450.62|38450.62|38450.62|38450.62|0
1606812820000|2020-12-01 08:53:40|38452.49|38452.49|38452.49|38452.49|38452.49|38452.49|38452.49|38452.49|0
1606812830000|2020-12-01 08:53:50|38451.86|38451.86|38450.62|38450.62|38451.86|38451.86|38450.62|38450.62|0
1606812840000|2020-12-01 08:54:00|38434.84|38434.84|38426.95|38426.95|38434.84|38434.84|38426.95|38426.95|0
1606812850000|2020-12-01 08:54:10|38434.84|38434.84|38434.21|38434.21|38434.84|38434.84|38434.21|38434.21|0
1606812860000|2020-12-01 08:54:20|38450|38450|38438.57|38438.57|38462.25|38462.25|38438.57|38438.57|0
1606812870000|2020-12-01 08:54:30|38436.7|38436.7|38428.81|38428.81|38436.7|38436.7|38428.81|38428.81|0
1606812890000|2020-12-01 08:54:50|38420.92|38420.92|38412.48|38412.48|38420.92|38420.92|38411.16|38411.16|0
1606812900000|2020-12-01 08:55:00|38404.59|38404.59|38404.59|38404.59|38404.59|38404.59|38404.59|38404.59|0
1606812910000|2020-12-01 08:55:10|38420.37|38420.37|38420.37|38420.37|38420.37|38420.37|38420.37|38420.37|0
1606812930000|2020-12-01 08:55:30|38412.48|38412.48|38412.48|38412.48|38412.48|38412.48|38412.48|38412.48|0
1606812940000|2020-12-01 08:55:40|38411.86|38411.86|38411.86|38411.86|38411.86|38411.86|38411.86|38411.86|0
1606812950000|2020-12-01 08:55:50|38411.23|38411.23|38411.23|38411.23|38411.23|38411.23|38411.23|38411.23|0
1606812990000|2020-12-01 08:56:30|38412.48|38412.48|38420.37|38420.37|38420.37|38420.37|38412.48|38412.48|0
1606813000000|2020-12-01 08:56:40|38428.26|38428.26|38444.04|38444.04|38444.04|38444.04|38428.26|38428.26|0
1606813020000|2020-12-01 08:57:00|38445.29|38445.29|38429.51|38429.51|38445.29|38445.29|38429.51|38429.51|0
1606813030000|2020-12-01 08:57:10|38430.75|38430.75|38431.38|38431.38|38431.38|38431.38|38430.75|38430.75|0
1606813070000|2020-12-01 08:57:50|38429.51|38429.51|38429.51|38429.51|38429.51|38429.51|38429.51|38429.51|0
1606813080000|2020-12-01 08:58:00|38437.4|38437.4|38445.29|38445.29|38445.29|38445.29|38437.4|38437.4|0
1606813100000|2020-12-01 08:58:20|38468.96|38468.96|38461.07|38461.07|38468.96|38468.96|38461.07|38461.07|0
1606813110000|2020-12-01 08:58:30|38461.69|38461.69|38461.07|38461.07|38461.69|38461.69|38461.07|38461.07|0
1606813120000|2020-12-01 08:58:40|38476.85|38476.85|38484.74|38484.74|38484.74|38484.74|38476.85|38476.85|0
1606813130000|2020-12-01 08:58:50|38485.99|38485.99|38484.74|38484.74|38485.99|38485.99|38484.74|38484.74|0
1606813180000|2020-12-01 08:59:40|38492.64|38492.64|38541.23|38541.23|38541.23|38541.23|38492.64|38492.64|0
1606813190000|2020-12-01 08:59:50|38549.12|38549.12|38549.12|38549.12|38557.01|38557.01|38541.23|38541.23|0
1606813200000|2020-12-01 09:00:00|38541.23|38541.23|38509.66|38509.66|38541.23|38541.23|38509.66|38509.66|0
1606813220000|2020-12-01 09:00:20|38510.91|38510.91|38510.91|38510.91|38510.91|38510.91|38510.91|38510.91|0
1606813230000|2020-12-01 09:00:30|38518.8|38518.8|38520.67|38520.67|38520.67|38520.67|38518.8|38518.8|0
1606813240000|2020-12-01 09:00:40|38512.78|38512.78|38496.99|38496.99|38512.78|38512.78|38496.37|38496.37|0
1606813260000|2020-12-01 09:01:00|38504.89|38504.89|38504.89|38504.89|38504.89|38504.89|38504.89|38504.89|0
1606813270000|2020-12-01 09:01:10|38505.51|38505.51|38506.75|38506.75|38506.75|38506.75|38505.51|38505.51|0
1606813280000|2020-12-01 09:01:20|38498.86|38498.86|38498.86|38498.86|38498.86|38498.86|38498.86|38498.86|0
1606813290000|2020-12-01 09:01:30|38506.75|38506.75|38499.48|38499.48|38507.38|38507.38|38499.48|38499.48|0
1606813310000|2020-12-01 09:01:50|38500.11|38500.11|38499.48|38499.48|38500.11|38500.11|38499.48|38499.48|0
1606813320000|2020-12-01 09:02:00|38515.27|38515.27|38541.43|38541.43|38541.43|38541.43|38507.38|38507.38|0
1606813330000|2020-12-01 09:02:10|38549.32|38549.32|38542.05|38542.05|38549.94|38549.94|38542.05|38542.05|0
1606813340000|2020-12-01 09:02:20|38534.16|38534.16|38534.79|38534.79|38534.79|38534.79|38534.16|38534.16|0
1606813360000|2020-12-01 09:02:40|38542.68|38542.68|38542.68|38542.68|38542.68|38542.68|38542.68|38542.68|0
1606813370000|2020-12-01 09:02:50|38543.3|38543.3|38543.3|38543.3|38543.3|38543.3|38543.3|38543.3|0
1606813380000|2020-12-01 09:03:00|38542.68|38542.68|38542.68|38542.68|38542.68|38542.68|38542.68|38542.68|0
1606813390000|2020-12-01 09:03:10|38550.57|38550.57|38558.46|38558.46|38558.46|38558.46|38550.57|38550.57|0
1606813400000|2020-12-01 09:03:20|38559.7|38559.7|38559.7|38559.7|38559.7|38559.7|38559.7|38559.7|0
1606813420000|2020-12-01 09:03:40|38559.08|38559.08|38559.08|38559.08|38559.08|38559.08|38559.08|38559.08|0
1606813430000|2020-12-01 09:03:50|38551.19|38551.19|38543.3|38543.3|38551.19|38551.19|38543.3|38543.3|0
1606813450000|2020-12-01 09:04:10|38544.54|38544.54|38544.54|38544.54|38544.54|38544.54|38544.54|38544.54|0
1606813480000|2020-12-01 09:04:40|38543.3|38543.3|38535.41|38535.41|38543.3|38543.3|38535.41|38535.41|0
1606813490000|2020-12-01 09:04:50|38543.3|38543.3|38551.19|38551.19|38551.19|38551.19|38543.3|38543.3|0
1606813500000|2020-12-01 09:05:00|38551.81|38551.81|38551.81|38551.81|38551.81|38551.81|38551.81|38551.81|0
1606813510000|2020-12-01 09:05:10|38552.44|38552.44|38552.44|38552.44|38552.44|38552.44|38552.44|38552.44|0
1606813530000|2020-12-01 09:05:30|38551.81|38551.81|38551.81|38551.81|38551.81|38551.81|38551.81|38551.81|0
1606813550000|2020-12-01 09:05:50|38536.03|38536.03|38534.16|38534.16|38536.03|38536.03|38534.16|38534.16|0
1606813560000|2020-12-01 09:06:00|38549.94|38549.94|38557.84|38557.84|38557.84|38557.84|38549.94|38549.94|0
1606813570000|2020-12-01 09:06:10|38557.21|38557.21|38557.21|38557.21|38557.21|38557.21|38557.21|38557.21|0
1606813580000|2020-12-01 09:06:20|38556.08|38556.08|38556.08|38556.08|38556.08|38556.08|38556.08|38556.08|0
1606813600000|2020-12-01 09:06:40|38554.22|38554.22|38554.22|38554.22|38554.22|38554.22|38554.22|38554.22|0
1606813630000|2020-12-01 09:07:10|38553.59|38553.59|38553.59|38553.59|38553.59|38553.59|38553.59|38553.59|0
1606813640000|2020-12-01 09:07:20|38569.38|38569.38|38586.4|38586.4|38586.4|38586.4|38569.38|38569.38|0
1606813650000|2020-12-01 09:07:30|38578.51|38578.51|38570.62|38570.62|38578.51|38578.51|38570.62|38570.62|0
1606813660000|2020-12-01 09:07:40|38570|38570|38561.49|38561.49|38570|38570|38561.49|38561.49|0
1606813680000|2020-12-01 09:08:00|38553.59|38553.59|38561.49|38561.49|38561.49|38561.49|38553.59|38553.59|0
1606813690000|2020-12-01 09:08:10|38569.38|38569.38|38569.38|38569.38|38577.27|38577.27|38569.38|38569.38|0
1606813720000|2020-12-01 09:08:40|38571.24|38571.24|38563.35|38563.35|38571.24|38571.24|38563.35|38563.35|0
1606813730000|2020-12-01 09:08:50|38555.46|38555.46|38555.46|38555.46|38555.46|38555.46|38555.46|38555.46|0
1606813740000|2020-12-01 09:09:00|38556.08|38556.08|38556.08|38556.08|38556.08|38556.08|38556.08|38556.08|0
1606813750000|2020-12-01 09:09:10|38563.98|38563.98|38563.98|38563.98|38563.98|38563.98|38563.98|38563.98|0
1606813760000|2020-12-01 09:09:20|38564.6|38564.6|38581.63|38581.63|38581.63|38581.63|38564.6|38564.6|0
1606813770000|2020-12-01 09:09:30|38573.73|38573.73|38581.63|38581.63|38581.63|38581.63|38573.73|38573.73|0
1606813790000|2020-12-01 09:09:50|38573.73|38573.73|38573.73|38573.73|38581.63|38581.63|38573.73|38573.73|0
1606813800000|2020-12-01 09:10:00|38565.84|38565.84|38557.95|38557.95|38565.84|38565.84|38557.95|38557.95|0
1606813820000|2020-12-01 09:10:20|38559.82|38559.82|38559.82|38559.82|38559.82|38559.82|38559.82|38559.82|0
1606813830000|2020-12-01 09:10:30|38558.58|38558.58|38559.82|38559.82|38559.82|38559.82|38558.58|38558.58|0
1606813840000|2020-12-01 09:10:40|38560.44|38560.44|38544.66|38544.66|38560.44|38560.44|38544.66|38544.66|0
1606813850000|2020-12-01 09:10:50|38544.04|38544.04|38544.04|38544.04|38551.93|38551.93|38544.04|38544.04|0
1606813900000|2020-12-01 09:11:40|38546.53|38546.53|38545.91|38545.91|38546.53|38546.53|38538.02|38538.02|0
1606813910000|2020-12-01 09:11:50|38538.02|38538.02|38559.82|38559.82|38561.69|38561.69|38538.02|38538.02|0
1606813920000|2020-12-01 09:12:00|38567.71|38567.71|38567.71|38567.71|38575.6|38575.6|38567.71|38567.71|0
1606813930000|2020-12-01 09:12:10|38567.09|38567.09|38567.09|38567.09|38567.09|38567.09|38567.09|38567.09|0
1606813940000|2020-12-01 09:12:20|38551.31|38551.31|38551.31|38551.31|38551.31|38551.31|38551.31|38551.31|0
1606813950000|2020-12-01 09:12:30|38550.68|38550.68|38550.06|38550.06|38550.68|38550.68|38550.06|38550.06|0
1606813960000|2020-12-01 09:12:40|38534.28|38534.28|38533.03|38533.03|38534.28|38534.28|38533.03|38533.03|0
1606814030000|2020-12-01 09:13:50|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|38534.28|0
1606814040000|2020-12-01 09:14:00|38535.52|38535.52|38535.52|38535.52|38535.52|38535.52|38535.52|38535.52|0
1606814060000|2020-12-01 09:14:20|38534.28|38534.28|38557.95|38557.95|38557.95|38557.95|38534.28|38534.28|0
1606814120000|2020-12-01 09:15:20|38559.82|38559.82|38584.12|38584.12|38584.12|38584.12|38559.82|38559.82|0
1606814130000|2020-12-01 09:15:30|38576.23|38576.23|38576.23|38576.23|38576.23|38576.23|38576.23|38576.23|0
1606814180000|2020-12-01 09:16:20|38568.33|38568.33|38577.47|38577.47|38585.36|38585.36|38568.33|38568.33|0
1606814190000|2020-12-01 09:16:30|38576.85|38576.85|38545.28|38545.28|38576.85|38576.85|38545.28|38545.28|0
1606814200000|2020-12-01 09:16:40|38553.8|38553.8|38585.36|38585.36|38585.36|38585.36|38553.8|38553.8|0
1606814220000|2020-12-01 09:17:00|38593.25|38593.25|38609.04|38609.04|38609.04|38609.04|38593.25|38593.25|0
1606814230000|2020-12-01 09:17:10|38593.25|38593.25|38593.25|38593.25|38593.25|38593.25|38593.25|38593.25|0
1606814240000|2020-12-01 09:17:20|38592.63|38592.63|38591.39|38591.39|38592.63|38592.63|38591.39|38591.39|0
1606814250000|2020-12-01 09:17:30|38575.6|38575.6|38567.71|38567.71|38575.6|38575.6|38559.82|38559.82|0
1606814260000|2020-12-01 09:17:40|38559.82|38559.82|38567.71|38567.71|38567.71|38567.71|38559.82|38559.82|0
1606814270000|2020-12-01 09:17:50|38575.6|38575.6|38567.71|38567.71|38575.6|38575.6|38567.71|38567.71|0
1606814280000|2020-12-01 09:18:00|38575.6|38575.6|38575.6|38575.6|38575.6|38575.6|38575.6|38575.6|0
1606814290000|2020-12-01 09:18:10|38559.82|38559.82|38558.58|38558.58|38559.82|38559.82|38558.58|38558.58|0
1606814310000|2020-12-01 09:18:30|38557.95|38557.95|38557.95|38557.95|38557.95|38557.95|38557.95|38557.95|0
1606814320000|2020-12-01 09:18:40|38557.33|38557.33|38557.33|38557.33|38557.33|38557.33|38557.33|38557.33|0
1606814340000|2020-12-01 09:19:00|38549.44|38549.44|38557.33|38557.33|38557.33|38557.33|38549.44|38549.44|0
1606814350000|2020-12-01 09:19:10|38549.44|38549.44|38549.44|38549.44|38549.44|38549.44|38549.44|38549.44|0
1606814370000|2020-12-01 09:19:30|38541.55|38541.55|38541.55|38541.55|38541.55|38541.55|38541.55|38541.55|0
1606814390000|2020-12-01 09:19:50|38540.93|38540.93|38533.03|38533.03|38540.93|38540.93|38533.03|38533.03|0
1606814400000|2020-12-01 09:20:00|38533.66|38533.66|38542.79|38542.79|38542.79|38542.79|38533.66|38533.66|0
1606814410000|2020-12-01 09:20:10|38534.9|38534.9|38527.01|38527.01|38534.9|38534.9|38527.01|38527.01|0
1606814430000|2020-12-01 09:20:30|38519.12|38519.12|38519.12|38519.12|38519.12|38519.12|38519.12|38519.12|0
1606814440000|2020-12-01 09:20:40|38517.87|38517.87|38516.01|38516.01|38517.87|38517.87|38516.01|38516.01|0
1606814450000|2020-12-01 09:20:50|38508.12|38508.12|38500.22|38500.22|38508.12|38508.12|38500.22|38500.22|0
1606814460000|2020-12-01 09:21:00|38492.33|38492.33|38501.47|38501.47|38501.47|38501.47|38492.33|38492.33|0
1606814470000|2020-12-01 09:21:10|38502.09|38502.09|38502.09|38502.09|38502.09|38502.09|38502.09|38502.09|0
1606814490000|2020-12-01 09:21:30|38494.2|38494.2|38486.31|38486.31|38494.2|38494.2|38486.31|38486.31|0
1606814520000|2020-12-01 09:22:00|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|0
1606814530000|2020-12-01 09:22:10|38470.53|38470.53|38478.42|38478.42|38478.42|38478.42|38470.53|38470.53|0
1606814550000|2020-12-01 09:22:30|38479.66|38479.66|38488.8|38488.8|38488.8|38488.8|38479.66|38479.66|0
1606814560000|2020-12-01 09:22:40|38487.56|38487.56|38487.56|38487.56|38487.56|38487.56|38487.56|38487.56|0
1606814580000|2020-12-01 09:23:00|38503.34|38503.34|38511.23|38511.23|38511.23|38511.23|38503.34|38503.34|0
1606814590000|2020-12-01 09:23:10|38519.12|38519.12|38534.9|38534.9|38534.9|38534.9|38519.12|38519.12|0
1606814600000|2020-12-01 09:23:20|38533.66|38533.66|38533.66|38533.66|38533.66|38533.66|38533.66|38533.66|0
1606814630000|2020-12-01 09:23:50|38541.55|38541.55|38541.55|38541.55|38541.55|38541.55|38541.55|38541.55|0
1606814680000|2020-12-01 09:24:40|38533.66|38533.66|38533.66|38533.66|38533.66|38533.66|38533.66|38533.66|0
1606814690000|2020-12-01 09:24:50|38525.77|38525.77|38527.01|38527.01|38527.01|38527.01|38525.77|38525.77|0
1606814700000|2020-12-01 09:25:00|38534.9|38534.9|38534.9|38534.9|38534.9|38534.9|38534.9|38534.9|0
1606814720000|2020-12-01 09:25:20|38527.01|38527.01|38527.01|38527.01|38527.01|38527.01|38527.01|38527.01|0
1606814730000|2020-12-01 09:25:30|38519.12|38519.12|38515.17|38515.17|38519.12|38519.12|38515.17|38515.17|0
1606814750000|2020-12-01 09:25:50|38511.23|38511.23|38503.34|38503.34|38511.23|38511.23|38503.34|38503.34|0
1606814760000|2020-12-01 09:26:00|38504.58|38504.58|38503.34|38503.34|38504.58|38504.58|38503.34|38503.34|0
1606814770000|2020-12-01 09:26:10|38503.96|38503.96|38503.96|38503.96|38503.96|38503.96|38503.96|38503.96|0
1606814780000|2020-12-01 09:26:20|38503.77|38503.77|38503.77|38503.77|38511.66|38511.66|38503.77|38503.77|0
1606814790000|2020-12-01 09:26:30|38511.66|38511.66|38511.66|38511.66|38511.66|38511.66|38511.66|38511.66|0
1606814800000|2020-12-01 09:26:40|38512.29|38512.29|38520.18|38520.18|38520.18|38520.18|38512.29|38512.29|0
1606814810000|2020-12-01 09:26:50|38512.29|38512.29|38496.5|38496.5|38512.29|38512.29|38496.5|38496.5|0
1606814840000|2020-12-01 09:27:20|38495.88|38495.88|38487.99|38487.99|38495.88|38495.88|38487.99|38487.99|0
1606814850000|2020-12-01 09:27:30|38472.21|38472.21|38480.1|38480.1|38480.1|38480.1|38472.21|38472.21|0
1606814860000|2020-12-01 09:27:40|38480.72|38480.72|38491.1|38491.1|38491.1|38491.1|38480.72|38480.72|0
1606814870000|2020-12-01 09:27:50|38490.48|38490.48|38490.48|38490.48|38490.48|38490.48|38490.48|38490.48|0
1606814880000|2020-12-01 09:28:00|38482.59|38482.59|38482.59|38482.59|38482.59|38482.59|38482.59|38482.59|0
1606814900000|2020-12-01 09:28:20|38490.48|38490.48|38490.48|38490.48|38490.48|38490.48|38490.48|38490.48|0
1606814910000|2020-12-01 09:28:30|38482.59|38482.59|38482.59|38482.59|38482.59|38482.59|38482.59|38482.59|0
1606814940000|2020-12-01 09:29:00|38474.7|38474.7|38475.94|38475.94|38475.94|38475.94|38474.7|38474.7|0
1606814980000|2020-12-01 09:29:40|38477.81|38477.81|38454.14|38454.14|38477.81|38477.81|38454.14|38454.14|0
1606814990000|2020-12-01 09:29:50|38454.76|38454.76|38446.25|38446.25|38454.76|38454.76|38446.25|38446.25|0
1606815000000|2020-12-01 09:30:00|38445|38445|38445|38445|38445|38445|38445|38445|0
1606815020000|2020-12-01 09:30:20|38429.22|38429.22|38437.49|38437.49|38437.49|38437.49|38429.22|38429.22|0
1606815050000|2020-12-01 09:30:50|38429.6|38429.6|38429.6|38429.6|38429.6|38429.6|38429.6|38429.6|0
1606815100000|2020-12-01 09:31:40|38427.11|38427.11|38427.11|38427.11|38427.11|38427.11|38427.11|38427.11|0
1606815120000|2020-12-01 09:32:00|38426.48|38426.48|38427.11|38427.11|38427.11|38427.11|38426.48|38426.48|0
1606815130000|2020-12-01 09:32:10|38435|38435|38434.41|38434.41|38435|38435|38434.41|38434.41|0
1606815160000|2020-12-01 09:32:40|38433.17|38433.17|38448.95|38448.95|38456.84|38456.84|38433.17|38433.17|0
1606815180000|2020-12-01 09:33:00|38441.06|38441.06|38441.06|38441.06|38441.06|38441.06|38441.06|38441.06|0
1606815200000|2020-12-01 09:33:20|38440.44|38440.44|38440.44|38440.44|38440.44|38440.44|38440.44|38440.44|0
1606815210000|2020-12-01 09:33:30|38448.33|38448.33|38456.22|38456.22|38456.22|38456.22|38448.33|38448.33|0
1606815220000|2020-12-01 09:33:40|38464.11|38464.11|38464.11|38464.11|38464.11|38464.11|38464.11|38464.11|0
1606815230000|2020-12-01 09:33:50|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|0
1606815270000|2020-12-01 09:34:30|38457.46|38457.46|38457.46|38457.46|38457.46|38457.46|38457.46|38457.46|0
1606815280000|2020-12-01 09:34:40|38458.71|38458.71|38450.82|38450.82|38458.71|38458.71|38450.82|38450.82|0
1606815350000|2020-12-01 09:35:50|38449.57|38449.57|38449.57|38449.57|38449.57|38449.57|38449.57|38449.57|0
1606815360000|2020-12-01 09:36:00|38457.46|38457.46|38457.46|38457.46|38457.46|38457.46|38457.46|38457.46|0
1606815370000|2020-12-01 09:36:10|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|0
1606815390000|2020-12-01 09:36:30|38448.33|38448.33|38448.95|38448.95|38448.95|38448.95|38448.33|38448.33|0
1606815440000|2020-12-01 09:37:20|38456.84|38456.84|38456.84|38456.84|38456.84|38456.84|38456.84|38456.84|0
1606815460000|2020-12-01 09:37:40|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|0
1606815480000|2020-12-01 09:38:00|38448.33|38448.33|38448.33|38448.33|38448.33|38448.33|38448.33|38448.33|0
1606815500000|2020-12-01 09:38:20|38447.08|38447.08|38447.08|38447.08|38447.08|38447.08|38447.08|38447.08|0
1606815510000|2020-12-01 09:38:30|38446.46|38446.46|38445.84|38445.84|38446.46|38446.46|38445.84|38445.84|0
1606815540000|2020-12-01 09:39:00|38437.94|38437.94|38445.84|38445.84|38445.84|38445.84|38437.94|38437.94|0
1606815550000|2020-12-01 09:39:10|38444.59|38444.59|38444.59|38444.59|38444.59|38444.59|38444.59|38444.59|0
1606815580000|2020-12-01 09:39:40|38452.48|38452.48|38452.48|38452.48|38452.48|38452.48|38452.48|38452.48|0
1606815590000|2020-12-01 09:39:50|38460.37|38460.37|38468.26|38468.26|38468.26|38468.26|38460.37|38460.37|0
1606815610000|2020-12-01 09:40:10|38467.64|38467.64|38467.64|38467.64|38467.64|38467.64|38467.64|38467.64|0
1606815630000|2020-12-01 09:40:30|38468.89|38468.89|38468.89|38468.89|38468.89|38468.89|38468.89|38468.89|0
1606815640000|2020-12-01 09:40:40|38476.78|38476.78|38476.78|38476.78|38476.78|38476.78|38476.78|38476.78|0
1606815660000|2020-12-01 09:41:00|38478.02|38478.02|38477.4|38477.4|38478.02|38478.02|38477.4|38477.4|0
1606815670000|2020-12-01 09:41:10|38469.51|38469.51|38452.48|38452.48|38469.51|38469.51|38452.48|38452.48|0
1606815700000|2020-12-01 09:41:40|38444.59|38444.59|38444.59|38444.59|38444.59|38444.59|38444.59|38444.59|0
1606815720000|2020-12-01 09:42:00|38443.97|38443.97|38443.97|38443.97|38443.97|38443.97|38443.97|38443.97|0
1606815770000|2020-12-01 09:42:50|38451.86|38451.86|38451.86|38451.86|38451.86|38451.86|38451.86|38451.86|0
1606815780000|2020-12-01 09:43:00|38453.1|38453.1|38461|38461|38461|38461|38453.1|38453.1|0
1606815790000|2020-12-01 09:43:10|38461.62|38461.62|38469.51|38469.51|38469.51|38469.51|38461.62|38461.62|0
1606815810000|2020-12-01 09:43:30|38477.4|38477.4|38477.4|38477.4|38477.4|38477.4|38477.4|38477.4|0
1606815830000|2020-12-01 09:43:50|38485.29|38485.29|38485.91|38485.91|38485.91|38485.91|38485.29|38485.29|0
1606815840000|2020-12-01 09:44:00|38493.81|38493.81|38493.81|38493.81|38493.81|38493.81|38493.81|38493.81|0
1606815850000|2020-12-01 09:44:10|38501.7|38501.7|38510.83|38510.83|38510.83|38510.83|38501.7|38501.7|0
1606815860000|2020-12-01 09:44:20|38502.94|38502.94|38503.56|38503.56|38503.56|38503.56|38502.94|38502.94|0
1606815870000|2020-12-01 09:44:30|38495.67|38495.67|38493.81|38493.81|38495.67|38495.67|38493.81|38493.81|0
1606815880000|2020-12-01 09:44:40|38493.18|38493.18|38493.18|38493.18|38493.18|38493.18|38493.18|38493.18|0
1606815890000|2020-12-01 09:44:50|38485.29|38485.29|38485.29|38485.29|38485.29|38485.29|38485.29|38485.29|0
1606815900000|2020-12-01 09:45:00|38468.89|38468.89|38468.89|38468.89|38468.89|38468.89|38468.89|38468.89|0
1606815920000|2020-12-01 09:45:20|38476.78|38476.78|38476.78|38476.78|38476.78|38476.78|38476.78|38476.78|0
1606815940000|2020-12-01 09:45:40|38468.89|38468.89|38476.78|38476.78|38476.78|38476.78|38468.89|38468.89|0
1606815970000|2020-12-01 09:46:10|38484.67|38484.67|38484.67|38484.67|38484.67|38484.67|38484.67|38484.67|0
1606816000000|2020-12-01 09:46:40|38486.54|38486.54|38486.54|38486.54|38486.54|38486.54|38486.54|38486.54|0
1606816020000|2020-12-01 09:47:00|38487.78|38487.78|38488.4|38488.4|38488.4|38488.4|38487.78|38487.78|0
1606816030000|2020-12-01 09:47:10|38496.3|38496.3|38496.3|38496.3|38496.3|38496.3|38496.3|38496.3|0
1606816050000|2020-12-01 09:47:30|38488.4|38488.4|38495.67|38495.67|38496.3|38496.3|38480.51|38480.51|0
1606816080000|2020-12-01 09:48:00|38487.78|38487.78|38487.78|38487.78|38487.78|38487.78|38487.78|38487.78|0
1606816090000|2020-12-01 09:48:10|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|0
1606816120000|2020-12-01 09:48:40|38487.78|38487.78|38495.67|38495.67|38495.67|38495.67|38487.78|38487.78|0
1606816130000|2020-12-01 09:48:50|38511.46|38511.46|38511.46|38511.46|38511.46|38511.46|38511.46|38511.46|0
1606816160000|2020-12-01 09:49:20|38513.32|38513.32|38513.95|38513.95|38513.95|38513.95|38513.32|38513.32|0
1606816200000|2020-12-01 09:50:00|38512.08|38512.08|38512.08|38512.08|38512.08|38512.08|38512.08|38512.08|0
1606816210000|2020-12-01 09:50:10|38510.83|38510.83|38510.83|38510.83|38510.83|38510.83|38510.83|38510.83|0
1606816230000|2020-12-01 09:50:30|38502.94|38502.94|38502.94|38502.94|38502.94|38502.94|38502.94|38502.94|0
1606816260000|2020-12-01 09:51:00|38487.16|38487.16|38487.16|38487.16|38487.16|38487.16|38487.16|38487.16|0
1606816280000|2020-12-01 09:51:20|38471.38|38471.38|38487.16|38487.16|38487.16|38487.16|38471.38|38471.38|0
1606816300000|2020-12-01 09:51:40|38488.4|38488.4|38488.4|38488.4|38488.4|38488.4|38488.4|38488.4|0
1606816320000|2020-12-01 09:52:00|38480.51|38480.51|38472.62|38472.62|38480.51|38480.51|38472.62|38472.62|0
1606816340000|2020-12-01 09:52:20|38464.73|38464.73|38456.84|38456.84|38464.73|38464.73|38456.84|38456.84|0
1606816370000|2020-12-01 09:52:50|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|38456.22|0
1606816380000|2020-12-01 09:53:00|38455.6|38455.6|38454.97|38454.97|38456.84|38456.84|38454.97|38454.97|0
1606816390000|2020-12-01 09:53:10|38454.35|38454.35|38454.35|38454.35|38454.35|38454.35|38454.35|38454.35|0
1606816400000|2020-12-01 09:53:20|38462.24|38462.24|38462.24|38462.24|38462.24|38462.24|38462.24|38462.24|0
1606816410000|2020-12-01 09:53:30|38470.13|38470.13|38485.91|38485.91|38485.91|38485.91|38470.13|38470.13|0
1606816440000|2020-12-01 09:54:00|38493.81|38493.81|38495.05|38495.05|38495.05|38495.05|38493.81|38493.81|0
1606816460000|2020-12-01 09:54:20|38487.16|38487.16|38487.16|38487.16|38487.16|38487.16|38487.16|38487.16|0
1606816520000|2020-12-01 09:55:20|38489.65|38489.65|38489.65|38489.65|38489.65|38489.65|38489.65|38489.65|0
1606816530000|2020-12-01 09:55:30|38481.76|38481.76|38481.76|38481.76|38481.76|38481.76|38481.76|38481.76|0
1606816550000|2020-12-01 09:55:50|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|0
1606816570000|2020-12-01 09:56:10|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|0
1606816590000|2020-12-01 09:56:30|38479.89|38479.89|38479.27|38479.27|38479.89|38479.89|38479.27|38479.27|0
1606816630000|2020-12-01 09:57:10|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|38479.89|0
1606816740000|2020-12-01 09:59:00|38480.51|38480.51|38479.89|38479.89|38480.51|38480.51|38479.89|38479.89|0
1606816760000|2020-12-01 09:59:20|38481.14|38481.14|38481.14|38481.14|38481.14|38481.14|38480.51|38480.51|0
1606816770000|2020-12-01 09:59:30|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|0
1606816780000|2020-12-01 09:59:40|38488.4|38488.4|38488.4|38488.4|38488.4|38488.4|38488.4|38488.4|0
1606816800000|2020-12-01 10:00:00|38486.54|38486.54|38486.54|38486.54|38486.54|38486.54|38486.54|38486.54|0
1606816810000|2020-12-01 10:00:10|38487.16|38487.16|38502.94|38502.94|38502.94|38502.94|38487.16|38487.16|0
1606816860000|2020-12-01 10:01:00|38495.05|38495.05|38496.92|38496.92|38496.92|38496.92|38495.05|38495.05|0
1606816870000|2020-12-01 10:01:10|38496.3|38496.3|38496.3|38496.3|38496.3|38496.3|38488.4|38488.4|0
1606816890000|2020-12-01 10:01:30|38504.19|38504.19|38504.19|38504.19|38504.19|38504.19|38504.19|38504.19|0
1606816970000|2020-12-01 10:02:50|38496.3|38496.3|38488.4|38488.4|38496.3|38496.3|38488.4|38488.4|0
1606816990000|2020-12-01 10:03:10|38489.03|38489.03|38489.03|38489.03|38489.65|38489.65|38489.03|38489.03|0
1606817000000|2020-12-01 10:03:20|38512.7|38512.7|38504.81|38504.81|38512.7|38512.7|38504.81|38504.81|0
1606817010000|2020-12-01 10:03:30|38505.43|38505.43|38505.43|38505.43|38505.43|38505.43|38505.43|38505.43|0
1606817020000|2020-12-01 10:03:40|38504.81|38504.81|38503.56|38503.56|38504.81|38504.81|38503.56|38503.56|0
1606817050000|2020-12-01 10:04:10|38502.94|38502.94|38493.81|38493.81|38502.94|38502.94|38493.81|38493.81|0
1606817070000|2020-12-01 10:04:30|38485.91|38485.91|38485.91|38485.91|38485.91|38485.91|38485.91|38485.91|0
1606817090000|2020-12-01 10:04:50|38478.02|38478.02|38478.02|38478.02|38478.02|38478.02|38478.02|38478.02|0
1606817110000|2020-12-01 10:05:10|38485.91|38485.91|38478.02|38478.02|38485.91|38485.91|38478.02|38478.02|0
1606817130000|2020-12-01 10:05:30|38478.65|38478.65|38478.65|38478.65|38479.27|38479.27|38478.65|38478.65|0
1606817140000|2020-12-01 10:05:40|38470.75|38470.75|38470.75|38470.75|38470.75|38470.75|38470.75|38470.75|0
1606817150000|2020-12-01 10:05:50|38471.38|38471.38|38471.38|38471.38|38471.38|38471.38|38471.38|38471.38|0
1606817160000|2020-12-01 10:06:00|38479.27|38479.27|38479.27|38479.27|38479.27|38479.27|38479.27|38479.27|0
1606817170000|2020-12-01 10:06:10|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|38480.51|0
1606817180000|2020-12-01 10:06:20|38479.89|38479.89|38480.51|38480.51|38480.51|38480.51|38479.89|38479.89|0
1606817240000|2020-12-01 10:07:20|38481.14|38481.14|38481.76|38481.76|38481.76|38481.76|38481.14|38481.14|0
1606817280000|2020-12-01 10:08:00|38473.87|38473.87|38473.43|38473.43|38473.87|38473.87|38473.25|38473.25|0
1606817300000|2020-12-01 10:08:20|38472.85|38472.85|38472.56|38472.56|38472.85|38472.85|38472.56|38472.56|0
1606817350000|2020-12-01 10:09:10|38473.18|38473.18|38473.18|38473.18|38473.18|38473.18|38473.18|38473.18|0
1606817360000|2020-12-01 10:09:20|38473.8|38473.8|38473.8|38473.8|38473.8|38473.8|38473.8|38473.8|0
1606817370000|2020-12-01 10:09:30|38465.91|38465.91|38465.91|38465.91|38465.91|38465.91|38465.91|38465.91|0
1606817380000|2020-12-01 10:09:40|38466.53|38466.53|38466.53|38466.53|38466.53|38466.53|38466.53|38466.53|0
1606817390000|2020-12-01 10:09:50|38467.78|38467.78|38467.16|38467.16|38468.4|38468.4|38467.16|38467.16|0
1606817400000|2020-12-01 10:10:00|38475.05|38475.05|38491.02|38491.02|38499.1|38499.1|38475.05|38475.05|0
1606817450000|2020-12-01 10:10:50|38483.13|38483.13|38475.24|38475.24|38483.13|38483.13|38474.61|38474.61|0
1606817460000|2020-12-01 10:11:00|38475.86|38475.86|38467.97|38467.97|38475.86|38475.86|38467.97|38467.97|0
1606817470000|2020-12-01 10:11:10|38452.19|38452.19|38451.56|38451.56|38452.19|38452.19|38450.94|38450.94|0
1606817480000|2020-12-01 10:11:20|38452.19|38452.19|38450.94|38450.94|38452.81|38452.81|38450.94|38450.94|0
1606817510000|2020-12-01 10:11:50|38450.65|38450.65|38450.94|38450.94|38450.94|38450.94|38450.65|38450.65|0
1606817520000|2020-12-01 10:12:00|38452.19|38452.19|38452.81|38452.81|38452.81|38452.81|38452.19|38452.19|0
1606817530000|2020-12-01 10:12:10|38444.29|38444.29|38444.29|38444.29|38444.29|38444.29|38444.29|38444.29|0
1606817540000|2020-12-01 10:12:20|38436.4|38436.4|38435.16|38435.16|38436.4|38436.4|38435.16|38435.16|0
1606817550000|2020-12-01 10:12:30|38434.53|38434.53|38434.53|38434.53|38434.53|38434.53|38434.53|38434.53|0
1606817650000|2020-12-01 10:14:10|38435.78|38435.78|38436.34|38436.34|38436.34|38436.34|38435.78|38435.78|0
1606817660000|2020-12-01 10:14:20|38437.59|38437.59|38436.34|38436.34|38437.59|38437.59|38436.34|38436.34|0
1606817690000|2020-12-01 10:14:50|38437.59|38437.59|38436.97|38436.97|38437.59|38437.59|38436.97|38436.97|0
1606817700000|2020-12-01 10:15:00|38438.21|38438.21|38436.97|38436.97|38438.21|38438.21|38436.97|38436.97|0
1606817710000|2020-12-01 10:15:10|38439.46|38439.46|38432.19|38432.19|38439.46|38439.46|38430.94|38430.94|0
1606817720000|2020-12-01 10:15:20|38431.57|38431.57|38431.57|38431.57|38431.57|38431.57|38431.57|38431.57|0
1606817750000|2020-12-01 10:15:50|38432.19|38432.19|38432.81|38432.81|38432.81|38432.81|38432.19|38432.19|0
1606817760000|2020-12-01 10:16:00|38432.25|38432.25|38440.14|38440.14|38440.14|38440.14|38432.25|38432.25|0
1606817770000|2020-12-01 10:16:10|38448.03|38448.03|38448.03|38448.03|38448.03|38448.03|38448.03|38448.03|0
1606817780000|2020-12-01 10:16:20|38463.81|38463.81|38463.81|38463.81|38463.81|38463.81|38463.81|38463.81|0
1606817790000|2020-12-01 10:16:30|38471.7|38471.7|38471.7|38471.7|38471.7|38471.7|38471.7|38471.7|0
1606817800000|2020-12-01 10:16:40|38479.59|38479.59|38480.84|38480.84|38488.73|38488.73|38479.59|38479.59|0
1606817820000|2020-12-01 10:17:00|38480.22|38480.22|38480.22|38480.22|38481.46|38481.46|38480.22|38480.22|0
1606817830000|2020-12-01 10:17:10|38472.33|38472.33|38471.7|38471.7|38472.33|38472.33|38471.7|38471.7|0
1606817840000|2020-12-01 10:17:20|38463.81|38463.81|38463.19|38463.19|38463.81|38463.81|38463.19|38463.19|0
1606817850000|2020-12-01 10:17:30|38461.94|38461.94|38461.94|38461.94|38461.94|38461.94|38461.94|38461.94|0
1606817890000|2020-12-01 10:18:10|38469.84|38469.84|38469.84|38469.84|38469.84|38469.84|38469.84|38469.84|0
1606817900000|2020-12-01 10:18:20|38477.73|38477.73|38469.84|38469.84|38477.73|38477.73|38469.84|38469.84|0
1606817910000|2020-12-01 10:18:30|38472.95|38472.95|38497.24|38497.24|38497.24|38497.24|38472.95|38472.95|0
1606817920000|2020-12-01 10:18:40|38497.87|38497.87|38489.98|38489.98|38497.87|38497.87|38489.98|38489.98|0
1606817950000|2020-12-01 10:19:10|38482.08|38482.08|38482.08|38482.08|38482.08|38482.08|38482.08|38482.08|0
1606817960000|2020-12-01 10:19:20|38480.22|38480.22|38480.84|38480.84|38480.84|38480.84|38480.22|38480.22|0
1606817970000|2020-12-01 10:19:30|38488.73|38488.73|38488.73|38488.73|38488.73|38488.73|38488.73|38488.73|0
1606817980000|2020-12-01 10:19:40|38496.62|38496.62|38496.62|38496.62|38496.62|38496.62|38496.62|38496.62|0
1606817990000|2020-12-01 10:19:50|38488.73|38488.73|38480.84|38480.84|38488.73|38488.73|38480.84|38480.84|0
1606818000000|2020-12-01 10:20:00|38478.97|38478.97|38478.97|38478.97|38478.97|38478.97|38478.97|38478.97|0
1606818030000|2020-12-01 10:20:30|38471.08|38471.08|38463.19|38463.19|38471.08|38471.08|38463.19|38463.19|0
1606818060000|2020-12-01 10:21:00|38465.06|38465.06|38465.06|38465.06|38465.06|38465.06|38465.06|38465.06|0
1606818070000|2020-12-01 10:21:10|38472.95|38472.95|38472.95|38472.95|38472.95|38472.95|38472.95|38472.95|0
1606818100000|2020-12-01 10:21:40|38465.06|38465.06|38465.06|38465.06|38465.06|38465.06|38465.06|38465.06|0
1606818120000|2020-12-01 10:22:00|38464.43|38464.43|38472.33|38472.33|38472.33|38472.33|38464.43|38464.43|0
1606818130000|2020-12-01 10:22:10|38464.43|38464.43|38464.43|38464.43|38464.43|38464.43|38464.43|38464.43|0
1606818150000|2020-12-01 10:22:30|38472.33|38472.33|38473.57|38473.57|38473.57|38473.57|38472.33|38472.33|0
1606818160000|2020-12-01 10:22:40|38481.46|38481.46|38481.46|38481.46|38481.46|38481.46|38481.46|38481.46|0
1606818180000|2020-12-01 10:23:00|38489.35|38489.35|38490.6|38490.6|38490.6|38490.6|38489.35|38489.35|0
1606818190000|2020-12-01 10:23:10|38498.49|38498.49|38498.49|38498.49|38498.49|38498.49|38498.49|38498.49|0
1606818200000|2020-12-01 10:23:20|38499.11|38499.11|38499.74|38499.74|38499.74|38499.74|38499.11|38499.11|0
1606818210000|2020-12-01 10:23:30|38499.11|38499.11|38498.49|38498.49|38500.98|38500.98|38498.49|38498.49|0
1606818220000|2020-12-01 10:23:40|38499.05|38499.05|38499.05|38499.05|38499.05|38499.05|38499.05|38499.05|0
1606818240000|2020-12-01 10:24:00|38498.3|38498.3|38498.3|38498.3|38498.3|38498.3|38498.3|38498.3|0
1606818250000|2020-12-01 10:24:10|38497.68|38497.68|38495.81|38495.81|38497.68|38497.68|38495.81|38495.81|0
1606818260000|2020-12-01 10:24:20|38487.92|38487.92|38479.84|38479.84|38487.92|38487.92|38479.84|38479.84|0
1606818270000|2020-12-01 10:24:30|38471.95|38471.95|38471.66|38471.66|38471.95|38471.95|38471.66|38471.66|0
1606818300000|2020-12-01 10:25:00|38487.44|38487.44|38487.44|38487.44|38487.44|38487.44|38487.44|38487.44|0
1606818310000|2020-12-01 10:25:10|38471.66|38471.66|38471.66|38471.66|38471.66|38471.66|38471.66|38471.66|0
1606818320000|2020-12-01 10:25:20|38463.77|38463.77|38479.55|38479.55|38479.55|38479.55|38463.77|38463.77|0
1606818330000|2020-12-01 10:25:30|38478.93|38478.93|38478.93|38478.93|38478.93|38478.93|38478.93|38478.93|0
1606818350000|2020-12-01 10:25:50|38478.3|38478.3|38478.3|38478.3|38478.3|38478.3|38478.3|38478.3|0
1606818380000|2020-12-01 10:26:20|38462.52|38462.52|38462.52|38462.52|38462.52|38462.52|38462.52|38462.52|0
1606818400000|2020-12-01 10:26:40|38460.03|38460.03|38460.03|38460.03|38460.03|38460.03|38460.03|38460.03|0
1606818440000|2020-12-01 10:27:20|38459.41|38459.41|38459.41|38459.41|38459.41|38459.41|38459.41|38459.41|0
1606818450000|2020-12-01 10:27:30|38467.3|38467.3|38466.05|38466.05|38467.3|38467.3|38466.05|38466.05|0
1606818460000|2020-12-01 10:27:40|38464.81|38464.81|38464.81|38464.81|38464.81|38464.81|38464.81|38464.81|0
1606818470000|2020-12-01 10:27:50|38456.92|38456.92|38464.81|38464.81|38464.81|38464.81|38456.92|38456.92|0
1606818480000|2020-12-01 10:28:00|38466.05|38466.05|38466.68|38466.68|38466.68|38466.68|38466.05|38466.05|0
1606818510000|2020-12-01 10:28:30|38458.79|38458.79|38458.79|38458.79|38458.79|38458.79|38458.79|38458.79|0
1606818560000|2020-12-01 10:29:20|38466.68|38466.68|38466.68|38466.68|38466.68|38466.68|38466.68|38466.68|0
1606818580000|2020-12-01 10:29:40|38458.79|38458.79|38464.81|38464.81|38466.68|38466.68|38449.03|38449.03|0
1606818590000|2020-12-01 10:29:50|38456.92|38456.92|38456.92|38456.92|38456.92|38456.92|38456.92|38456.92|0
1606818630000|2020-12-01 10:30:30|38464.81|38464.81|38464.81|38464.81|38464.81|38464.81|38464.81|38464.81|0
1606818640000|2020-12-01 10:30:40|38449.03|38449.03|38449.03|38449.03|38449.03|38449.03|38449.03|38449.03|0
1606818650000|2020-12-01 10:30:50|38456.92|38456.92|38456.92|38456.92|38456.92|38456.92|38456.92|38456.92|0
1606818660000|2020-12-01 10:31:00|38457.21|38457.21|38457.21|38457.21|38457.21|38457.21|38457.21|38457.21|0
1606818720000|2020-12-01 10:32:00|38465.1|38465.1|38465.1|38465.1|38465.1|38465.1|38465.1|38465.1|0
1606818730000|2020-12-01 10:32:10|38463.85|38463.85|38463.85|38463.85|38463.85|38463.85|38463.85|38463.85|0
1606818740000|2020-12-01 10:32:20|38464.48|38464.48|38463.23|38463.23|38464.48|38464.48|38463.23|38463.23|0
1606818750000|2020-12-01 10:32:30|38461.99|38461.99|38460.12|38460.12|38461.99|38461.99|38460.12|38460.12|0
1606818770000|2020-12-01 10:32:50|38459.5|38459.5|38459.5|38459.5|38459.5|38459.5|38459.5|38459.5|0
1606818780000|2020-12-01 10:33:00|38457.63|38457.63|38465.52|38465.52|38465.52|38465.52|38457.63|38457.63|0
1606818840000|2020-12-01 10:34:00|38457.63|38457.63|38457.63|38457.63|38457.63|38457.63|38457.63|38457.63|0
1606818850000|2020-12-01 10:34:10|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|0
1606818860000|2020-12-01 10:34:20|38449.11|38449.11|38442.47|38442.47|38449.11|38449.11|38441.22|38441.22|0
1606818870000|2020-12-01 10:34:30|38450.36|38450.36|38450.36|38450.36|38450.36|38450.36|38450.36|38450.36|0
1606818890000|2020-12-01 10:34:50|38448.49|38448.49|38447.87|38447.87|38448.49|38448.49|38447.87|38447.87|0
1606818940000|2020-12-01 10:35:40|38455.76|38455.76|38456.38|38456.38|38456.38|38456.38|38455.76|38455.76|0
1606818990000|2020-12-01 10:36:30|38448.49|38448.49|38448.49|38448.49|38448.49|38448.49|38448.49|38448.49|0
1606819000000|2020-12-01 10:36:40|38440.6|38440.6|38440.6|38440.6|38440.6|38440.6|38440.6|38440.6|0
1606819020000|2020-12-01 10:37:00|38439.98|38439.98|38439.98|38439.98|38439.98|38439.98|38439.98|38439.98|0
1606819030000|2020-12-01 10:37:10|38438.73|38438.73|38438.73|38438.73|38438.73|38438.73|38438.73|38438.73|0
1606819040000|2020-12-01 10:37:20|38422.95|38422.95|38415.06|38415.06|38422.95|38422.95|38415.06|38415.06|0
1606819050000|2020-12-01 10:37:30|38414.44|38414.44|38414.44|38414.44|38414.44|38414.44|38414.44|38414.44|0
1606819070000|2020-12-01 10:37:50|38422.33|38422.33|38422.33|38422.33|38422.33|38422.33|38422.33|38422.33|0
1606819080000|2020-12-01 10:38:00|38421.71|38421.71|38422.33|38422.33|38422.33|38422.33|38421.71|38421.71|0
1606819090000|2020-12-01 10:38:10|38430.22|38430.22|38438.11|38438.11|38438.11|38438.11|38430.22|38430.22|0
1606819100000|2020-12-01 10:38:20|38453.89|38453.89|38446|38446|38453.89|38453.89|38446|38446|0
1606819140000|2020-12-01 10:39:00|38444.76|38444.76|38444.76|38444.76|38444.76|38444.76|38444.76|38444.76|0
1606819160000|2020-12-01 10:39:20|38436.86|38436.86|38436.86|38436.86|38436.86|38436.86|38436.86|38436.86|0
1606819170000|2020-12-01 10:39:30|38435.62|38435.62|38435.62|38435.62|38435.62|38435.62|38435.62|38435.62|0
1606819180000|2020-12-01 10:39:40|38435|38435|38435|38435|38435|38435|38435|38435|0
1606819200000|2020-12-01 10:40:00|38442.89|38442.89|38444.13|38444.13|38444.13|38444.13|38442.89|38442.89|0
1606819240000|2020-12-01 10:40:40|38443.51|38443.51|38443.51|38443.51|38443.51|38443.51|38443.51|38443.51|0
1606819250000|2020-12-01 10:40:50|38451.4|38451.4|38452.65|38452.65|38452.65|38452.65|38451.4|38451.4|0
1606819260000|2020-12-01 10:41:00|38468.43|38468.43|38468.43|38468.43|38468.43|38468.43|38468.43|38468.43|0
1606819270000|2020-12-01 10:41:10|38460.54|38460.54|38444.76|38444.76|38460.54|38460.54|38444.76|38444.76|0
1606819280000|2020-12-01 10:41:20|38445.38|38445.38|38445.38|38445.38|38445.38|38445.38|38445.38|38445.38|0
1606819300000|2020-12-01 10:41:40|38447.25|38447.25|38447.25|38447.25|38447.25|38447.25|38447.25|38447.25|0
1606819310000|2020-12-01 10:41:50|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|0
1606819400000|2020-12-01 10:43:20|38453.89|38453.89|38446|38446|38453.89|38453.89|38446|38446|0
1606819430000|2020-12-01 10:43:50|38445.38|38445.38|38445.38|38445.38|38445.38|38445.38|38445.38|38445.38|0
1606819440000|2020-12-01 10:44:00|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|0
1606819460000|2020-12-01 10:44:20|38452.65|38452.65|38452.02|38452.02|38452.65|38452.65|38452.02|38452.02|0
1606819470000|2020-12-01 10:44:30|38444.13|38444.13|38444.13|38444.13|38444.13|38444.13|38444.13|38444.13|0
1606819480000|2020-12-01 10:44:40|38443.51|38443.51|38443.51|38443.51|38443.51|38443.51|38443.51|38443.51|0
1606819490000|2020-12-01 10:44:50|38451.4|38451.4|38451.4|38451.4|38451.4|38451.4|38451.4|38451.4|0
1606819500000|2020-12-01 10:45:00|38459.29|38459.29|38459.29|38459.29|38459.29|38459.29|38459.29|38459.29|0
1606819530000|2020-12-01 10:45:30|38451.4|38451.4|38451.4|38451.4|38451.4|38451.4|38451.4|38451.4|0
1606819570000|2020-12-01 10:46:10|38452.65|38452.65|38453.89|38453.89|38453.89|38453.89|38452.65|38452.65|0
1606819610000|2020-12-01 10:46:50|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|0
1606819620000|2020-12-01 10:47:00|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|0
1606819630000|2020-12-01 10:47:10|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|0
1606819640000|2020-12-01 10:47:20|38447.25|38447.25|38447.25|38447.25|38447.25|38447.25|38447.25|38447.25|0
1606819700000|2020-12-01 10:48:20|38448.49|38448.49|38448.49|38448.49|38448.49|38448.49|38448.49|38448.49|0
1606819710000|2020-12-01 10:48:30|38450.36|38450.36|38450.36|38450.36|38450.36|38450.36|38450.36|38450.36|0
1606819720000|2020-12-01 10:48:40|38458.25|38458.25|38458.25|38458.25|38458.25|38458.25|38458.25|38458.25|0
1606819740000|2020-12-01 10:49:00|38466.14|38466.14|38466.14|38466.14|38466.14|38466.14|38466.14|38466.14|0
1606819780000|2020-12-01 10:49:40|38468.63|38468.63|38468.63|38468.63|38468.63|38468.63|38468.63|38468.63|0
1606819800000|2020-12-01 10:50:00|38468.01|38468.01|38468.01|38468.01|38468.01|38468.01|38468.01|38468.01|0
1606819830000|2020-12-01 10:50:30|38469.26|38469.26|38469.26|38469.26|38469.26|38469.26|38469.26|38469.26|0
1606819840000|2020-12-01 10:50:40|38461.36|38461.36|38454.1|38454.1|38461.36|38461.36|38453.47|38453.47|0
1606819870000|2020-12-01 10:51:10|38453.47|38453.47|38453.47|38453.47|38453.47|38453.47|38453.47|38453.47|0
1606819890000|2020-12-01 10:51:30|38452.23|38452.23|38452.23|38452.23|38452.23|38452.23|38452.23|38452.23|0
1606819990000|2020-12-01 10:53:10|38451.61|38451.61|38451.61|38451.61|38451.61|38451.61|38451.61|38451.61|0
1606820100000|2020-12-01 10:55:00|38450.36|38450.36|38449.11|38449.11|38450.36|38450.36|38449.11|38449.11|0
1606820150000|2020-12-01 10:55:50|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|0
1606820170000|2020-12-01 10:56:10|38464.9|38464.9|38466.76|38466.76|38466.76|38466.76|38464.9|38464.9|0
1606820200000|2020-12-01 10:56:40|38467.52|38467.52|38483.3|38483.3|38483.3|38483.3|38467.52|38467.52|0
1606820210000|2020-12-01 10:56:50|38475.41|38475.41|38475.41|38475.41|38475.41|38475.41|38475.41|38475.41|0
1606820230000|2020-12-01 10:57:10|38467.52|38467.52|38467.52|38467.52|38467.52|38467.52|38467.52|38467.52|0
1606820260000|2020-12-01 10:57:40|38459.63|38459.63|38459.63|38459.63|38459.63|38459.63|38459.63|38459.63|0
1606820280000|2020-12-01 10:58:00|38468.76|38468.76|38468.76|38468.76|38468.76|38468.76|38468.76|38468.76|0
1606820320000|2020-12-01 10:58:40|38460.87|38460.87|38460.87|38460.87|38460.87|38460.87|38460.87|38460.87|0
1606820350000|2020-12-01 10:59:10|38461.49|38461.49|38461.49|38461.49|38461.49|38461.49|38461.49|38461.49|0
1606820370000|2020-12-01 10:59:30|38462.12|38462.12|38462.12|38462.12|38462.12|38462.12|38462.12|38462.12|0
1606820390000|2020-12-01 10:59:50|38462.74|38462.74|38470.63|38470.63|38470.63|38470.63|38462.74|38462.74|0
1606820400000|2020-12-01 11:00:00|38478.52|38478.52|38478.52|38478.52|38478.52|38478.52|38478.52|38478.52|0
1606820410000|2020-12-01 11:00:10|38470.63|38470.63|38470.63|38470.63|38470.63|38470.63|38470.63|38470.63|0
1606820420000|2020-12-01 11:00:20|38462.74|38462.74|38462.74|38462.74|38462.74|38462.74|38462.74|38462.74|0
1606820520000|2020-12-01 11:02:00|38461.49|38461.49|38461.49|38461.49|38461.49|38461.49|38461.49|38461.49|0
1606820530000|2020-12-01 11:02:10|38460.87|38460.87|38460.87|38460.87|38460.87|38460.87|38460.87|38460.87|0
1606820540000|2020-12-01 11:02:20|38460.25|38460.25|38460.25|38460.25|38460.25|38460.25|38460.25|38460.25|0
1606820550000|2020-12-01 11:02:30|38476.03|38476.03|38476.03|38476.03|38476.03|38476.03|38476.03|38476.03|0
1606820580000|2020-12-01 11:03:00|38483.92|38483.92|38499.7|38499.7|38499.7|38499.7|38483.92|38483.92|0
1606820590000|2020-12-01 11:03:10|38499.08|38499.08|38499.08|38499.08|38499.08|38499.08|38499.08|38499.08|0
1606820600000|2020-12-01 11:03:20|38491.19|38491.19|38499.08|38499.08|38499.08|38499.08|38491.19|38491.19|0
1606820610000|2020-12-01 11:03:30|38491.19|38491.19|38506.97|38506.97|38506.97|38506.97|38491.19|38491.19|0
1606820620000|2020-12-01 11:03:40|38514.86|38514.86|38514.86|38514.86|38514.86|38514.86|38514.86|38514.86|0
1606820630000|2020-12-01 11:03:50|38522.75|38522.75|38522.75|38522.75|38522.75|38522.75|38522.75|38522.75|0
1606820640000|2020-12-01 11:04:00|38514.86|38514.86|38514.86|38514.86|38514.86|38514.86|38514.86|38514.86|0
1606820650000|2020-12-01 11:04:10|38499.08|38499.08|38506.35|38506.35|38506.35|38506.35|38498.46|38498.46|0
1606820660000|2020-12-01 11:04:20|38505.73|38505.73|38513.62|38513.62|38513.62|38513.62|38505.73|38505.73|0
1606820670000|2020-12-01 11:04:30|38514.24|38514.24|38514.24|38514.24|38514.24|38514.24|38514.24|38514.24|0
1606820700000|2020-12-01 11:05:00|38506.35|38506.35|38514.24|38514.24|38514.24|38514.24|38506.35|38506.35|0
1606820710000|2020-12-01 11:05:10|38506.35|38506.35|38498.46|38498.46|38506.35|38506.35|38498.46|38498.46|0
1606820720000|2020-12-01 11:05:20|38490.57|38490.57|38482.68|38482.68|38498.46|38498.46|38482.68|38482.68|0
1606820730000|2020-12-01 11:05:30|38490.57|38490.57|38490.57|38490.57|38498.46|38498.46|38482.68|38482.68|0
1606820740000|2020-12-01 11:05:40|38498.46|38498.46|38506.35|38506.35|38506.35|38506.35|38498.46|38498.46|0
1606820760000|2020-12-01 11:06:00|38498.46|38498.46|38498.46|38498.46|38498.46|38498.46|38498.46|38498.46|0
1606820820000|2020-12-01 11:07:00|38490.57|38490.57|38490.57|38490.57|38490.57|38490.57|38490.57|38490.57|0
1606820830000|2020-12-01 11:07:10|38489.94|38489.94|38489.94|38489.94|38489.94|38489.94|38489.94|38489.94|0
1606820840000|2020-12-01 11:07:20|38488.08|38488.08|38488.08|38488.08|38488.08|38488.08|38488.08|38488.08|0
1606820860000|2020-12-01 11:07:40|38480.19|38480.19|38472.29|38472.29|38480.19|38480.19|38472.29|38472.29|0
1606820900000|2020-12-01 11:08:20|38480.19|38480.19|38488.08|38488.08|38488.08|38488.08|38480.19|38480.19|0
1606820920000|2020-12-01 11:08:40|38495.97|38495.97|38495.97|38495.97|38495.97|38495.97|38495.97|38495.97|0
1606820990000|2020-12-01 11:09:50|38488.08|38488.08|38488.08|38488.08|38488.08|38488.08|38488.08|38488.08|0
1606821000000|2020-12-01 11:10:00|38487.45|38487.45|38487.45|38487.45|38487.45|38487.45|38487.45|38487.45|0
1606821030000|2020-12-01 11:10:30|38486.83|38486.83|38486.83|38486.83|38486.83|38486.83|38486.83|38486.83|0
1606821080000|2020-12-01 11:11:20|38486.25|38486.25|38486.25|38486.25|38486.25|38486.25|38486.25|38486.25|0
1606821090000|2020-12-01 11:11:30|38478.36|38478.36|38478.36|38478.36|38478.36|38478.36|38478.36|38478.36|0
1606821100000|2020-12-01 11:11:40|38470.47|38470.47|38470.47|38470.47|38470.47|38470.47|38470.47|38470.47|0
1606821110000|2020-12-01 11:11:50|38478.36|38478.36|38478.36|38478.36|38478.36|38478.36|38478.36|38478.36|0
1606821120000|2020-12-01 11:12:00|38470.47|38470.47|38462.57|38462.57|38470.47|38470.47|38462.57|38462.57|0
1606821130000|2020-12-01 11:12:10|38461.33|38461.33|38469.22|38469.22|38469.22|38469.22|38461.33|38461.33|0
1606821200000|2020-12-01 11:13:20|38477.11|38477.11|38477.11|38477.11|38477.11|38477.11|38477.11|38477.11|0
1606821220000|2020-12-01 11:13:40|38469.22|38469.22|38469.22|38469.22|38469.22|38469.22|38469.22|38469.22|0
1606821270000|2020-12-01 11:14:30|38469.84|38469.84|38469.84|38469.84|38471.09|38471.09|38469.84|38469.84|0
1606821310000|2020-12-01 11:15:10|38477.73|38477.73|38469.84|38469.84|38477.73|38477.73|38469.84|38469.84|0
1606821320000|2020-12-01 11:15:20|38477.73|38477.73|38485.62|38485.62|38485.62|38485.62|38477.73|38477.73|0
1606821330000|2020-12-01 11:15:30|38487.49|38487.49|38487.49|38487.49|38487.49|38487.49|38487.49|38487.49|0
1606821360000|2020-12-01 11:16:00|38479.6|38479.6|38479.6|38479.6|38479.6|38479.6|38479.6|38479.6|0
1606821390000|2020-12-01 11:16:30|38487.49|38487.49|38495.38|38495.38|38495.38|38495.38|38487.49|38487.49|0
1606821400000|2020-12-01 11:16:40|38497.25|38497.25|38497.25|38497.25|38497.25|38497.25|38497.25|38497.25|0
1606821410000|2020-12-01 11:16:50|38505.14|38505.14|38505.14|38505.14|38505.14|38505.14|38505.14|38505.14|0
1606821420000|2020-12-01 11:17:00|38513.03|38513.03|38513.03|38513.03|38513.03|38513.03|38513.03|38513.03|0
1606821450000|2020-12-01 11:17:30|38513.66|38513.66|38513.66|38513.66|38513.66|38513.66|38513.66|38513.66|0
1606821580000|2020-12-01 11:19:40|38505.77|38505.77|38505.77|38505.77|38505.77|38505.77|38505.77|38505.77|0
1606821670000|2020-12-01 11:21:10|38497.87|38497.87|38497.87|38497.87|38497.87|38497.87|38497.87|38497.87|0
1606821710000|2020-12-01 11:21:50|38489.98|38489.98|38482.09|38482.09|38489.98|38489.98|38482.09|38482.09|0
1606821720000|2020-12-01 11:22:00|38474.2|38474.2|38475.69|38475.69|38476.07|38476.07|38474.2|38474.2|0
1606821760000|2020-12-01 11:22:40|38475.99|38475.99|38475.99|38475.99|38475.99|38475.99|38475.99|38475.99|0
1606821810000|2020-12-01 11:23:30|38468.09|38468.09|38468.09|38468.09|38468.09|38468.09|38468.09|38468.09|0
1606821840000|2020-12-01 11:24:00|38469.34|38469.34|38469.34|38469.34|38469.34|38469.34|38469.34|38469.34|0
1606821850000|2020-12-01 11:24:10|38477.23|38477.23|38477.23|38477.23|38485.12|38485.12|38477.23|38477.23|0
1606821870000|2020-12-01 11:24:30|38485.12|38485.12|38485.12|38485.12|38485.12|38485.12|38485.12|38485.12|0
1606821910000|2020-12-01 11:25:10|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|0
1606821950000|2020-12-01 11:25:50|38493.64|38493.64|38493.64|38493.64|38493.64|38493.64|38493.64|38493.64|0
1606822020000|2020-12-01 11:27:00|38485.74|38485.74|38477.85|38477.85|38485.74|38485.74|38477.85|38477.85|0
1606822030000|2020-12-01 11:27:10|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|0
1606822040000|2020-12-01 11:27:20|38493.64|38493.64|38493.64|38493.64|38493.64|38493.64|38493.64|38493.64|0
1606822060000|2020-12-01 11:27:40|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|38485.74|0
1606822140000|2020-12-01 11:29:00|38477.85|38477.85|38477.85|38477.85|38477.85|38477.85|38477.85|38477.85|0
1606822150000|2020-12-01 11:29:10|38469.96|38469.96|38464.56|38464.56|38469.96|38469.96|38462.07|38462.07|0
1606822170000|2020-12-01 11:29:30|38465.13|38465.13|38465.13|38465.13|38465.13|38465.13|38465.13|38465.13|0
1606822220000|2020-12-01 11:30:20|38457.23|38457.23|38457.23|38457.23|38457.23|38457.23|38457.23|38457.23|0
1606822240000|2020-12-01 11:30:40|38449.34|38449.34|38449.34|38449.34|38449.34|38449.34|38449.34|38449.34|0
1606822270000|2020-12-01 11:31:10|38448.72|38448.72|38472.39|38472.39|38472.39|38472.39|38448.72|38448.72|0
1606822280000|2020-12-01 11:31:20|38480.29|38480.29|38480.29|38480.29|38480.29|38480.29|38480.29|38480.29|0
1606822290000|2020-12-01 11:31:30|38479.66|38479.66|38479.66|38479.66|38479.66|38479.66|38479.66|38479.66|0
1606822300000|2020-12-01 11:31:40|38479.04|38479.04|38479.04|38479.04|38479.04|38479.04|38479.04|38479.04|0
1606822330000|2020-12-01 11:32:10|38478.42|38478.42|38470.53|38470.53|38478.42|38478.42|38470.53|38470.53|0
1606822360000|2020-12-01 11:32:40|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|38478.42|0
1606822390000|2020-12-01 11:33:10|38479.04|38479.04|38479.04|38479.04|38479.04|38479.04|38479.04|38479.04|0
1606822410000|2020-12-01 11:33:30|38471.15|38471.15|38471.15|38471.15|38471.15|38471.15|38471.15|38471.15|0
1606822440000|2020-12-01 11:34:00|38463.26|38463.26|38455.37|38455.37|38463.26|38463.26|38455.37|38455.37|0
1606822470000|2020-12-01 11:34:30|38471.15|38471.15|38471.15|38471.15|38471.15|38471.15|38471.15|38471.15|0
1606822490000|2020-12-01 11:34:50|38463.26|38463.26|38463.26|38463.26|38463.26|38463.26|38463.26|38463.26|0
1606822520000|2020-12-01 11:35:20|38463.07|38463.07|38463.07|38463.07|38463.07|38463.07|38463.07|38463.07|0
1606822530000|2020-12-01 11:35:30|38464.94|38464.94|38464.94|38464.94|38464.94|38464.94|38464.94|38464.94|0
1606822590000|2020-12-01 11:36:30|38457.05|38457.05|38464.94|38464.94|38464.94|38464.94|38457.05|38457.05|0
1606822640000|2020-12-01 11:37:20|38472.83|38472.83|38472.83|38472.83|38472.83|38472.83|38472.83|38472.83|0
1606822650000|2020-12-01 11:37:30|38473.41|38473.41|38473.41|38473.41|38473.41|38473.41|38473.41|38473.41|0
1606822690000|2020-12-01 11:38:10|38465.52|38465.52|38465.52|38465.52|38465.52|38465.52|38465.52|38465.52|0
1606822700000|2020-12-01 11:38:20|38457.63|38457.63|38457.63|38457.63|38457.63|38457.63|38457.63|38457.63|0
1606822740000|2020-12-01 11:39:00|38473.41|38473.41|38473.41|38473.41|38473.41|38473.41|38473.41|38473.41|0
1606822760000|2020-12-01 11:39:20|38472.17|38472.17|38472.17|38472.17|38472.17|38472.17|38472.17|38472.17|0
1606822780000|2020-12-01 11:39:40|38464.28|38464.28|38464.28|38464.28|38464.28|38464.28|38464.28|38464.28|0
1606822790000|2020-12-01 11:39:50|38463.65|38463.65|38455.76|38455.76|38463.65|38463.65|38455.76|38455.76|0
1606822820000|2020-12-01 11:40:20|38456.39|38456.39|38455.76|38455.76|38456.39|38456.39|38455.76|38455.76|0
1606822910000|2020-12-01 11:41:50|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|38457.01|0
1606822920000|2020-12-01 11:42:00|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|0
1606822930000|2020-12-01 11:42:10|38455.76|38455.76|38455.76|38455.76|38455.76|38455.76|38455.14|38455.14|0
1606822970000|2020-12-01 11:42:50|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|0
1606822990000|2020-12-01 11:43:10|38453.9|38453.9|38453.9|38453.9|38453.9|38453.9|38453.27|38453.27|0
1606823040000|2020-12-01 11:44:00|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|0
1606823070000|2020-12-01 11:44:30|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|0
1606823080000|2020-12-01 11:44:40|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|0
1606823100000|2020-12-01 11:45:00|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|0
1606823140000|2020-12-01 11:45:40|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|0
1606823150000|2020-12-01 11:45:50|38461.16|38461.16|38461.16|38461.16|38461.16|38461.16|38461.16|38461.16|0
1606823200000|2020-12-01 11:46:40|38462.41|38462.41|38454.52|38454.52|38462.41|38462.41|38454.52|38454.52|0
1606823260000|2020-12-01 11:47:40|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|0
1606823290000|2020-12-01 11:48:10|38470.3|38470.3|38470.3|38470.3|38470.3|38470.3|38470.3|38470.3|0
1606823330000|2020-12-01 11:48:50|38462.41|38462.41|38461.16|38461.16|38462.41|38462.41|38461.16|38461.16|0
1606823360000|2020-12-01 11:49:20|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|0
1606823380000|2020-12-01 11:49:40|38445.38|38445.38|38445.38|38445.38|38453.27|38453.27|38445.38|38445.38|0
1606823390000|2020-12-01 11:49:50|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|0
1606823400000|2020-12-01 11:50:00|38461.16|38461.16|38461.16|38461.16|38461.16|38461.16|38453.27|38453.27|0
1606823470000|2020-12-01 11:51:10|38453.27|38453.27|38445.38|38445.38|38453.27|38453.27|38445.38|38445.38|0
1606823480000|2020-12-01 11:51:20|38437.49|38437.49|38437.49|38437.49|38437.49|38437.49|38437.49|38437.49|0
1606823490000|2020-12-01 11:51:30|38445.38|38445.38|38446|38446|38446|38446|38445.38|38445.38|0
1606823520000|2020-12-01 11:52:00|38461.79|38461.79|38461.79|38461.79|38461.79|38461.79|38446|38446|0
1606823550000|2020-12-01 11:52:30|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|0
1606823560000|2020-12-01 11:52:40|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|0
1606823570000|2020-12-01 11:52:50|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|38462.41|0
1606823590000|2020-12-01 11:53:10|38454.52|38454.52|38446.63|38446.63|38454.52|38454.52|38446.63|38446.63|0
1606823600000|2020-12-01 11:53:20|38454.52|38454.52|38470.3|38470.3|38470.3|38470.3|38454.52|38454.52|0
1606823620000|2020-12-01 11:53:40|38478.19|38478.19|38486.08|38486.08|38486.08|38486.08|38478.19|38478.19|0
1606823640000|2020-12-01 11:54:00|38478.19|38478.19|38478.19|38478.19|38478.19|38478.19|38478.19|38478.19|0
1606823650000|2020-12-01 11:54:10|38470.3|38470.3|38461.16|38461.16|38470.3|38470.3|38461.16|38461.16|0
1606823660000|2020-12-01 11:54:20|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|0
1606823670000|2020-12-01 11:54:30|38461.16|38461.16|38461.16|38461.16|38461.16|38461.16|38461.16|38461.16|0
1606823680000|2020-12-01 11:54:40|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|38453.27|0
1606823690000|2020-12-01 11:54:50|38452.03|38452.03|38452.03|38452.03|38452.03|38452.03|38452.03|38452.03|0
1606823760000|2020-12-01 11:56:00|38453.9|38453.9|38453.9|38453.9|38453.9|38453.9|38446|38446|0
1606823770000|2020-12-01 11:56:10|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|38454.52|0
1606823790000|2020-12-01 11:56:30|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|38455.14|0
1606823800000|2020-12-01 11:56:40|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|0
1606823850000|2020-12-01 11:57:30|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|0
1606823880000|2020-12-01 11:58:00|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|0
1606823900000|2020-12-01 11:58:20|38473.41|38473.41|38465.52|38465.52|38473.41|38473.41|38465.52|38465.52|0
1606823910000|2020-12-01 11:58:30|38466.14|38466.14|38466.14|38466.14|38466.14|38466.14|38466.14|38466.14|0
1606823950000|2020-12-01 11:59:10|38474.04|38474.04|38473.41|38473.41|38474.04|38474.04|38473.41|38473.41|0
1606823970000|2020-12-01 11:59:30|38472.79|38472.79|38464.28|38464.28|38472.79|38472.79|38464.28|38464.28|0
1606823980000|2020-12-01 11:59:40|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|0
1606823990000|2020-12-01 11:59:50|38464.28|38464.28|38464.28|38464.28|38464.28|38464.28|38464.28|38464.28|0
1606824000000|2020-12-01 12:00:00|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|38456.39|0
1606824010000|2020-12-01 12:00:10|38454.52|38454.52|38462.41|38462.41|38462.41|38462.41|38454.52|38454.52|0
1606824030000|2020-12-01 12:00:30|38470.3|38470.3|38470.92|38470.92|38470.92|38470.92|38470.3|38470.3|0
1606824060000|2020-12-01 12:01:00|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|0
1606824120000|2020-12-01 12:02:00|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|0
1606824160000|2020-12-01 12:02:40|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|0
1606824170000|2020-12-01 12:02:50|38470.92|38470.92|38478.81|38478.81|38478.81|38478.81|38470.92|38470.92|0
1606824200000|2020-12-01 12:03:20|38470.92|38470.92|38463.03|38463.03|38470.92|38470.92|38463.03|38463.03|0
1606824220000|2020-12-01 12:03:40|38455.14|38455.14|38463.03|38463.03|38463.03|38463.03|38455.14|38455.14|0
1606824230000|2020-12-01 12:03:50|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|38470.92|0
1606824280000|2020-12-01 12:04:40|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|38478.81|0
1606824360000|2020-12-01 12:06:00|38463.03|38463.03|38455.14|38455.14|38463.03|38463.03|38455.14|38455.14|0
1606824370000|2020-12-01 12:06:10|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|38463.03|0
1606824410000|2020-12-01 12:06:50|38463.22|38463.22|38463.22|38463.22|38463.22|38463.22|38463.22|38463.22|0
1606824430000|2020-12-01 12:07:10|38455.33|38455.33|38455.33|38455.33|38455.33|38455.33|38455.33|38455.33|0
1606824440000|2020-12-01 12:07:20|38447.44|38447.44|38447.44|38447.44|38447.44|38447.44|38447.44|38447.44|0
1606824480000|2020-12-01 12:08:00|38455.33|38455.33|38455.33|38455.33|38455.33|38455.33|38455.33|38455.33|0
1606824520000|2020-12-01 12:08:40|38447.44|38447.44|38447.44|38447.44|38447.44|38447.44|38447.44|38447.44|0
1606824560000|2020-12-01 12:09:20|38455.33|38455.33|38456.57|38456.57|38456.57|38456.57|38455.33|38455.33|0
1606824610000|2020-12-01 12:10:10|38457.82|38457.82|38457.82|38457.82|38457.82|38457.82|38457.82|38457.82|0
1606824690000|2020-12-01 12:11:30|38465.71|38465.71|38465.71|38465.71|38473.6|38473.6|38465.71|38465.71|0
1606824710000|2020-12-01 12:11:50|38466.33|38466.33|38466.33|38466.33|38466.33|38466.33|38466.33|38466.33|0
1606824730000|2020-12-01 12:12:10|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|0
1606824770000|2020-12-01 12:12:50|38457.2|38457.2|38472.98|38472.98|38472.98|38472.98|38457.2|38457.2|0
1606824780000|2020-12-01 12:13:00|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|0
1606824810000|2020-12-01 12:13:30|38472.98|38472.98|38472.98|38472.98|38472.98|38472.98|38472.98|38472.98|0
1606824820000|2020-12-01 12:13:40|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|38465.09|0
1606824840000|2020-12-01 12:14:00|38457.2|38457.2|38457.2|38457.2|38457.2|38457.2|38457.2|38457.2|0
1606824900000|2020-12-01 12:15:00|38449.31|38449.31|38449.31|38449.31|38449.31|38449.31|38449.31|38449.31|0
1606824940000|2020-12-01 12:15:40|38457.2|38457.2|38457.2|38457.2|38457.2|38457.2|38457.2|38457.2|0
1606824960000|2020-12-01 12:16:00|38457.82|38457.82|38465.71|38465.71|38465.71|38465.71|38457.82|38457.82|0
1606824980000|2020-12-01 12:16:20|38457.82|38457.82|38457.82|38457.82|38457.82|38457.82|38457.82|38457.82|0
1606825030000|2020-12-01 12:17:10|38449.93|38449.93|38449.93|38449.93|38449.93|38449.93|38449.93|38449.93|0
1606825050000|2020-12-01 12:17:30|38442.04|38442.04|38442.04|38442.04|38442.04|38442.04|38442.04|38442.04|0
1606825080000|2020-12-01 12:18:00|38434.15|38434.15|38434.15|38434.15|38434.15|38434.15|38434.15|38434.15|0
1606825140000|2020-12-01 12:19:00|38442.04|38442.04|38442.04|38442.04|38442.04|38442.04|38442.04|38442.04|0
1606825150000|2020-12-01 12:19:10|38434.15|38434.15|38432.9|38432.9|38434.15|38434.15|38432.9|38432.9|0
1606825160000|2020-12-01 12:19:20|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|0
1606825220000|2020-12-01 12:20:20|38417.12|38417.12|38417.12|38417.12|38417.12|38417.12|38417.12|38417.12|0
1606825230000|2020-12-01 12:20:30|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|0
1606825240000|2020-12-01 12:20:40|38432.9|38432.9|38432.9|38432.9|38432.9|38432.9|38432.9|38432.9|0
1606825250000|2020-12-01 12:20:50|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|38425.01|0
1606825280000|2020-12-01 12:21:20|38417.12|38417.12|38416.93|38416.93|38417.12|38417.12|38416.93|38416.93|0
1606825310000|2020-12-01 12:21:50|38424.82|38424.82|38425.01|38425.01|38425.01|38425.01|38424.82|38424.82|0
1606825350000|2020-12-01 12:22:30|38422.52|38422.52|38423.76|38423.76|38423.76|38423.76|38422.52|38422.52|0
1606825380000|2020-12-01 12:23:00|38431.66|38431.66|38431.66|38431.66|38431.66|38431.66|38431.66|38431.66|0
1606825390000|2020-12-01 12:23:10|38439.55|38439.55|38439.55|38439.55|38439.55|38439.55|38439.55|38439.55|0
1606825440000|2020-12-01 12:24:00|38455.33|38455.33|38456.57|38456.57|38456.57|38456.57|38455.33|38455.33|0
1606825460000|2020-12-01 12:24:20|38464.46|38464.46|38464.46|38464.46|38464.46|38464.46|38464.46|38464.46|0
1606825480000|2020-12-01 12:24:40|38456.57|38456.57|38456.57|38456.57|38456.57|38456.57|38456.57|38456.57|0
1606825490000|2020-12-01 12:24:50|38448.68|38448.68|38448.68|38448.68|38448.68|38448.68|38448.68|38448.68|0
1606825500000|2020-12-01 12:25:00|38440.79|38440.79|38440.79|38440.79|38448.68|38448.68|38440.79|38440.79|0
1606825510000|2020-12-01 12:25:10|38441.41|38441.41|38441.41|38441.41|38441.41|38441.41|38441.41|38441.41|0
1606825520000|2020-12-01 12:25:20|38433.52|38433.52|38425.63|38425.63|38433.52|38433.52|38425.63|38425.63|0
1606825530000|2020-12-01 12:25:30|38417.74|38417.74|38417.74|38417.74|38417.74|38417.74|38417.74|38417.74|0
1606825540000|2020-12-01 12:25:40|38425.63|38425.63|38425.63|38425.63|38425.63|38425.63|38425.63|38425.63|0
1606825560000|2020-12-01 12:26:00|38426.25|38426.25|38426.25|38426.25|38426.25|38426.25|38426.25|38426.25|0
1606825570000|2020-12-01 12:26:10|38418.36|38418.36|38418.36|38418.36|38418.36|38418.36|38418.36|38418.36|0
1606825610000|2020-12-01 12:26:50|38418.07|38418.07|38417.78|38417.78|38418.07|38418.07|38417.78|38417.78|0
1606825630000|2020-12-01 12:27:10|38409.89|38409.89|38409.89|38409.89|38409.89|38409.89|38409.89|38409.89|0
1606825640000|2020-12-01 12:27:20|38402|38402|38402|38402|38402|38402|38402|38402|0
1606825660000|2020-12-01 12:27:40|38394.11|38394.11|38394.11|38394.11|38394.11|38394.11|38394.11|38394.11|0
1606825680000|2020-12-01 12:28:00|38402|38402|38394.11|38394.11|38402|38402|38394.11|38394.11|0
1606825700000|2020-12-01 12:28:20|38386.22|38386.22|38386.22|38386.22|38386.22|38386.22|38386.22|38386.22|0
1606825710000|2020-12-01 12:28:30|38378.32|38378.32|38378.32|38378.32|38378.32|38378.32|38378.32|38378.32|0
1606825750000|2020-12-01 12:29:10|38370.43|38370.43|38370.43|38370.43|38370.43|38370.43|38370.43|38370.43|0
1606825760000|2020-12-01 12:29:20|38378.32|38378.32|38378.32|38378.32|38378.32|38378.32|38378.32|38378.32|0
1606825770000|2020-12-01 12:29:30|38370.43|38370.43|38370.43|38370.43|38370.43|38370.43|38370.43|38370.43|0
1606825780000|2020-12-01 12:29:40|38369.81|38369.81|38369.81|38369.81|38369.81|38369.81|38369.81|38369.81|0
1606825810000|2020-12-01 12:30:10|38377.7|38377.7|38377.7|38377.7|38377.7|38377.7|38377.7|38377.7|0
1606825840000|2020-12-01 12:30:40|38369.81|38369.81|38369.81|38369.81|38369.81|38369.81|38369.81|38369.81|0
1606825870000|2020-12-01 12:31:10|38361.92|38361.92|38361.92|38361.92|38361.92|38361.92|38354.03|38354.03|0
1606825880000|2020-12-01 12:31:20|38369.81|38369.81|38385.4|38385.4|38385.4|38385.4|38369.81|38369.81|0
1606825890000|2020-12-01 12:31:30|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|0
1606825910000|2020-12-01 12:31:50|38385.4|38385.4|38393.3|38393.3|38393.3|38393.3|38385.4|38385.4|0
1606825920000|2020-12-01 12:32:00|38401.19|38401.19|38401.19|38401.19|38401.19|38401.19|38401.19|38401.19|0
1606825940000|2020-12-01 12:32:20|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|0
1606826000000|2020-12-01 12:33:20|38385.4|38385.4|38385.4|38385.4|38385.4|38385.4|38385.4|38385.4|0
1606826020000|2020-12-01 12:33:40|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|0
1606826080000|2020-12-01 12:34:40|38401.19|38401.19|38409.08|38409.08|38409.08|38409.08|38401.19|38401.19|0
1606826090000|2020-12-01 12:34:50|38401.19|38401.19|38401.19|38401.19|38401.19|38401.19|38401.19|38401.19|0
1606826140000|2020-12-01 12:35:40|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|38393.3|0
1606826150000|2020-12-01 12:35:50|38401.19|38401.19|38416.97|38416.97|38416.97|38416.97|38401.19|38401.19|0
1606826160000|2020-12-01 12:36:00|38409.08|38409.08|38409.08|38409.08|38409.08|38409.08|38409.08|38409.08|0
1606826170000|2020-12-01 12:36:10|38408.45|38408.45|38408.45|38408.45|38408.45|38408.45|38408.45|38408.45|0
1606826210000|2020-12-01 12:36:50|38400.56|38400.56|38409.08|38409.08|38409.08|38409.08|38400.56|38400.56|0
1606826260000|2020-12-01 12:37:40|38416.97|38416.97|38416.97|38416.97|38416.97|38416.97|38416.97|38416.97|0
1606826270000|2020-12-01 12:37:50|38424.86|38424.86|38424.86|38424.86|38424.86|38424.86|38424.86|38424.86|0
1606826280000|2020-12-01 12:38:00|38425.15|38425.15|38425.15|38425.15|38425.15|38425.15|38425.15|38425.15|0
1606826300000|2020-12-01 12:38:20|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|0
1606826310000|2020-12-01 12:38:30|38409.37|38409.37|38409.37|38409.37|38409.37|38409.37|38409.37|38409.37|0
1606826330000|2020-12-01 12:38:50|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|0
1606826370000|2020-12-01 12:39:30|38417.45|38417.45|38417.45|38417.45|38417.45|38417.45|38417.45|38417.45|0
1606826380000|2020-12-01 12:39:40|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|38417.26|0
1606826390000|2020-12-01 12:39:50|38409.37|38409.37|38409.37|38409.37|38409.37|38409.37|38409.37|38409.37|0
1606826400000|2020-12-01 12:40:00|38409.99|38409.99|38409.99|38409.99|38409.99|38409.99|38409.99|38409.99|0
1606826430000|2020-12-01 12:40:30|38402.1|38402.1|38417.88|38417.88|38417.88|38417.88|38402.1|38402.1|0
1606826440000|2020-12-01 12:40:40|38409.99|38409.99|38409.99|38409.99|38409.99|38409.99|38409.99|38409.99|0
1606826460000|2020-12-01 12:41:00|38402.1|38402.1|38402.1|38402.1|38402.1|38402.1|38402.1|38402.1|0
1606826470000|2020-12-01 12:41:10|38394.21|38394.21|38394.21|38394.21|38394.21|38394.21|38394.21|38394.21|0
1606826480000|2020-12-01 12:41:20|38386.32|38386.32|38386.32|38386.32|38386.32|38386.32|38386.32|38386.32|0
1606826490000|2020-12-01 12:41:30|38385.7|38385.7|38385.7|38385.7|38385.7|38385.7|38385.7|38385.7|0
1606826500000|2020-12-01 12:41:40|38377.81|38377.81|38377.81|38377.81|38385.7|38385.7|38377.81|38377.81|0
1606826560000|2020-12-01 12:42:40|38369.91|38369.91|38354.13|38354.13|38369.91|38369.91|38354.13|38354.13|0
1606826580000|2020-12-01 12:43:00|38362.02|38362.02|38362.02|38362.02|38362.02|38362.02|38362.02|38362.02|0
1606826590000|2020-12-01 12:43:10|38361.4|38361.4|38354.13|38354.13|38362.02|38362.02|38354.13|38354.13|0
1606826610000|2020-12-01 12:43:30|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|0
1606826620000|2020-12-01 12:43:40|38362.65|38362.65|38362.65|38362.65|38362.65|38362.65|38362.65|38362.65|0
1606826650000|2020-12-01 12:44:10|38370.54|38370.54|38370.54|38370.54|38370.54|38370.54|38370.54|38370.54|0
1606826730000|2020-12-01 12:45:30|38378.43|38378.43|38378.43|38378.43|38378.43|38378.43|38378.43|38378.43|0
1606826760000|2020-12-01 12:46:00|38370.54|38370.54|38362.65|38362.65|38370.54|38370.54|38362.65|38362.65|0
1606826770000|2020-12-01 12:46:10|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|0
1606826780000|2020-12-01 12:46:20|38346.86|38346.86|38346.86|38346.86|38346.86|38346.86|38346.86|38346.86|0
1606826790000|2020-12-01 12:46:30|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|38354.75|0
1606826810000|2020-12-01 12:46:50|38355.38|38355.38|38355.67|38355.67|38355.67|38355.67|38355.38|38355.38|0
1606826840000|2020-12-01 12:47:20|38363.56|38363.56|38363.56|38363.56|38363.56|38363.56|38363.56|38363.56|0
1606826850000|2020-12-01 12:47:30|38355.67|38355.67|38355.67|38355.67|38355.67|38355.67|38355.67|38355.67|0
1606826860000|2020-12-01 12:47:40|38363.56|38363.56|38363.56|38363.56|38363.56|38363.56|38363.56|38363.56|0
1606826870000|2020-12-01 12:47:50|38362.32|38362.32|38362.32|38362.32|38362.32|38362.32|38362.32|38362.32|0
1606826880000|2020-12-01 12:48:00|38354.42|38354.42|38346.53|38346.53|38354.42|38354.42|38346.53|38346.53|0
1606826900000|2020-12-01 12:48:20|38330.75|38330.75|38307.37|38307.37|38330.75|38330.75|38307.08|38307.08|0
1606826910000|2020-12-01 12:48:30|38299.48|38299.48|38299.48|38299.48|38299.48|38299.48|38299.48|38299.48|0
1606826920000|2020-12-01 12:48:40|38291.59|38291.59|38283.7|38283.7|38291.59|38291.59|38283.7|38283.7|0
1606826930000|2020-12-01 12:48:50|38275.81|38275.81|38275.81|38275.81|38275.81|38275.81|38275.81|38275.81|0
1606826960000|2020-12-01 12:49:20|38283.7|38283.7|38283.7|38283.7|38283.7|38283.7|38283.7|38283.7|0
1606826980000|2020-12-01 12:49:40|38275.81|38275.81|38276.43|38276.43|38276.43|38276.43|38275.81|38275.81|0
1606827000000|2020-12-01 12:50:00|38284.32|38284.32|38284.32|38284.32|38284.32|38284.32|38284.32|38284.32|0
1606827010000|2020-12-01 12:50:10|38284.51|38284.51|38284.51|38284.51|38284.51|38284.51|38284.51|38284.51|0
1606827020000|2020-12-01 12:50:20|38292.4|38292.4|38292.4|38292.4|38292.4|38292.4|38284.51|38284.51|0
1606827030000|2020-12-01 12:50:30|38300.29|38300.29|38300.29|38300.29|38300.29|38300.29|38300.29|38300.29|0
1606827040000|2020-12-01 12:50:40|38308.18|38308.18|38300.29|38300.29|38308.18|38308.18|38300.29|38300.29|0
1606827070000|2020-12-01 12:51:10|38292.4|38292.4|38283.88|38283.88|38292.4|38292.4|38283.88|38283.88|0
1606827080000|2020-12-01 12:51:20|38283.7|38283.7|38283.7|38283.7|38283.7|38283.7|38283.7|38283.7|0
1606827100000|2020-12-01 12:51:40|38275.81|38275.81|38275.81|38275.81|38275.81|38275.81|38275.81|38275.81|0
1606827110000|2020-12-01 12:51:50|38273.32|38273.32|38265.42|38265.42|38273.32|38273.32|38265.42|38265.42|0
1606827120000|2020-12-01 12:52:00|38257.53|38257.53|38257.53|38257.53|38257.53|38257.53|38257.53|38257.53|0
1606827130000|2020-12-01 12:52:10|38265.42|38265.42|38265.42|38265.42|38265.42|38265.42|38265.42|38265.42|0
1606827140000|2020-12-01 12:52:20|38264.8|38264.8|38264.8|38264.8|38264.8|38264.8|38264.8|38264.8|0
1606827150000|2020-12-01 12:52:30|38272.69|38272.69|38279.96|38279.96|38287.85|38287.85|38272.69|38272.69|0
1606827160000|2020-12-01 12:52:40|38287.85|38287.85|38272.07|38272.07|38287.85|38287.85|38272.07|38272.07|0
1606827170000|2020-12-01 12:52:50|38279.96|38279.96|38272.07|38272.07|38279.96|38279.96|38272.07|38272.07|0
1606827180000|2020-12-01 12:53:00|38264.18|38264.18|38256.29|38256.29|38264.18|38264.18|38256.29|38256.29|0
1606827190000|2020-12-01 12:53:10|38255.04|38255.04|38263.12|38263.12|38263.12|38263.12|38255.04|38255.04|0
1606827200000|2020-12-01 12:53:20|38264.37|38264.37|38264.37|38264.37|38264.37|38264.37|38264.37|38264.37|0
1606827210000|2020-12-01 12:53:30|38272.26|38272.26|38272.88|38272.88|38272.88|38272.88|38272.26|38272.26|0
1606827220000|2020-12-01 12:53:40|38280.77|38280.77|38280.77|38280.77|38288.66|38288.66|38280.77|38280.77|0
1606827230000|2020-12-01 12:53:50|38288.66|38288.66|38272.88|38272.88|38288.66|38288.66|38272.88|38272.88|0
1606827250000|2020-12-01 12:54:10|38264.99|38264.99|38264.99|38264.99|38264.99|38264.99|38264.99|38264.99|0
1606827300000|2020-12-01 12:55:00|38265.61|38265.61|38257.72|38257.72|38265.61|38265.61|38257.72|38257.72|0
1606827310000|2020-12-01 12:55:10|38265.61|38265.61|38265.61|38265.61|38265.61|38265.61|38265.61|38265.61|0
1606827320000|2020-12-01 12:55:20|38257.72|38257.72|38249.83|38249.83|38257.72|38257.72|38249.83|38249.83|0
1606827340000|2020-12-01 12:55:40|38257.72|38257.72|38241.94|38241.94|38257.72|38257.72|38241.94|38241.94|0
1606827350000|2020-12-01 12:55:50|38234.05|38234.05|38226.16|38226.16|38241.94|38241.94|38226.16|38226.16|0
1606827360000|2020-12-01 12:56:00|38234.05|38234.05|38234.05|38234.05|38234.05|38234.05|38234.05|38234.05|0
1606827370000|2020-12-01 12:56:10|38241.94|38241.94|38242.56|38242.56|38242.56|38242.56|38241.94|38241.94|0
1606827390000|2020-12-01 12:56:30|38234.67|38234.67|38242.56|38242.56|38242.56|38242.56|38234.67|38234.67|0
1606827400000|2020-12-01 12:56:40|38250.45|38250.45|38250.45|38250.45|38250.45|38250.45|38250.45|38250.45|0
1606827420000|2020-12-01 12:57:00|38258.34|38258.34|38267.48|38267.48|38267.48|38267.48|38258.34|38258.34|0
1606827430000|2020-12-01 12:57:10|38259.59|38259.59|38243.18|38243.18|38259.59|38259.59|38243.18|38243.18|0
1606827440000|2020-12-01 12:57:20|38242.56|38242.56|38234.67|38234.67|38242.56|38242.56|38234.67|38234.67|0
1606827450000|2020-12-01 12:57:30|38226.78|38226.78|38211|38211|38226.78|38226.78|38211|38211|0
1606827460000|2020-12-01 12:57:40|38218.89|38218.89|38218.89|38218.89|38218.89|38218.89|38218.89|38218.89|0
1606827470000|2020-12-01 12:57:50|38226.78|38226.78|38226.78|38226.78|38226.78|38226.78|38226.78|38226.78|0
1606827480000|2020-12-01 12:58:00|38234.67|38234.67|38218.89|38218.89|38234.67|38234.67|38218.89|38218.89|0
1606827500000|2020-12-01 12:58:20|38195.22|38195.22|38202.48|38202.48|38203.11|38203.11|38195.22|38195.22|0
1606827510000|2020-12-01 12:58:30|38186.7|38186.7|38186.7|38186.7|38186.7|38186.7|38186.7|38186.7|0
1606827520000|2020-12-01 12:58:40|38194.59|38194.59|38202.48|38202.48|38202.48|38202.48|38194.59|38194.59|0
1606827530000|2020-12-01 12:58:50|38194.59|38194.59|38202.48|38202.48|38202.48|38202.48|38194.59|38194.59|0
1606827540000|2020-12-01 12:59:00|38194.59|38194.59|38195.22|38195.22|38203.11|38203.11|38194.59|38194.59|0
1606827550000|2020-12-01 12:59:10|38203.11|38203.11|38211|38211|38211|38211|38203.11|38203.11|0
1606827560000|2020-12-01 12:59:20|38203.11|38203.11|38211|38211|38211|38211|38203.11|38203.11|0
1606827570000|2020-12-01 12:59:30|38218.89|38218.89|38218.89|38218.89|38226.78|38226.78|38218.89|38218.89|0
1606827600000|2020-12-01 13:00:00|38226.78|38226.78|38250.45|38250.45|38250.45|38250.45|38226.78|38226.78|0
1606827620000|2020-12-01 13:00:20|38266.23|38266.23|38267.48|38267.48|38267.48|38267.48|38266.23|38266.23|0
1606827630000|2020-12-01 13:00:30|38259.59|38259.59|38267.48|38267.48|38267.48|38267.48|38259.59|38259.59|0
1606827640000|2020-12-01 13:00:40|38259.59|38259.59|38259.59|38259.59|38259.59|38259.59|38259.59|38259.59|0
1606827670000|2020-12-01 13:01:10|38260.83|38260.83|38260.83|38260.83|38260.83|38260.83|38260.83|38260.83|0
1606827680000|2020-12-01 13:01:20|38252.94|38252.94|38237.16|38237.16|38252.94|38252.94|38237.16|38237.16|0
1606827700000|2020-12-01 13:01:40|38245.05|38245.05|38237.16|38237.16|38245.05|38245.05|38237.16|38237.16|0
1606827710000|2020-12-01 13:01:50|38229.27|38229.27|38221.38|38221.38|38229.27|38229.27|38221.38|38221.38|0
1606827730000|2020-12-01 13:02:10|38237.16|38237.16|38229.27|38229.27|38237.16|38237.16|38229.27|38229.27|0
1606827740000|2020-12-01 13:02:20|38245.05|38245.05|38237.16|38237.16|38245.05|38245.05|38237.16|38237.16|0
1606827760000|2020-12-01 13:02:40|38252.94|38252.94|38252.94|38252.94|38252.94|38252.94|38252.94|38252.94|0
1606827770000|2020-12-01 13:02:50|38252.32|38252.32|38252.32|38252.32|38252.32|38252.32|38252.32|38252.32|0
1606827780000|2020-12-01 13:03:00|38260.21|38260.21|38260.02|38260.02|38260.21|38260.21|38260.02|38260.02|0
1606827790000|2020-12-01 13:03:10|38260.32|38260.32|38260.32|38260.32|38260.5|38260.5|38260.32|38260.32|0
1606827800000|2020-12-01 13:03:20|38260.61|38260.61|38260.61|38260.61|38260.61|38260.61|38260.61|38260.61|0
1606827810000|2020-12-01 13:03:30|38276.39|38276.39|38260.61|38260.61|38276.39|38276.39|38260.61|38260.61|0
1606827840000|2020-12-01 13:04:00|38261.23|38261.23|38269.31|38269.31|38277.2|38277.2|38261.23|38261.23|0
1606827850000|2020-12-01 13:04:10|38269.93|38269.93|38270.56|38270.56|38270.56|38270.56|38269.93|38269.93|0
1606827860000|2020-12-01 13:04:20|38262.66|38262.66|38246.39|38246.39|38262.66|38262.66|38245.64|38245.64|0
1606827870000|2020-12-01 13:04:30|38246.58|38246.58|38245.64|38245.64|38246.58|38246.58|38245.64|38245.64|0
1606827890000|2020-12-01 13:04:50|38237.75|38237.75|38237.75|38237.75|38237.75|38237.75|38237.75|38237.75|0
1606827900000|2020-12-01 13:05:00|38229.85|38229.85|38229.23|38229.23|38229.85|38229.85|38229.23|38229.23|0
1606827940000|2020-12-01 13:05:40|38228.61|38228.61|38220.72|38220.72|38228.61|38228.61|38220.72|38220.72|0
1606827960000|2020-12-01 13:06:00|38220.1|38220.1|38220.1|38220.1|38220.1|38220.1|38220.1|38220.1|0
1606827970000|2020-12-01 13:06:10|38235.88|38235.88|38235.88|38235.88|38235.88|38235.88|38227.99|38227.99|0
1606828010000|2020-12-01 13:06:50|38236.5|38236.5|38244.39|38244.39|38252.28|38252.28|38236.5|38236.5|0
1606828020000|2020-12-01 13:07:00|38252.28|38252.28|38260.17|38260.17|38268.06|38268.06|38244.39|38244.39|0
1606828050000|2020-12-01 13:07:30|38275.96|38275.96|38275.96|38275.96|38275.96|38275.96|38275.96|38275.96|0
1606828060000|2020-12-01 13:07:40|38268.06|38268.06|38260.17|38260.17|38268.06|38268.06|38260.17|38260.17|0
1606828070000|2020-12-01 13:07:50|38252.28|38252.28|38244.39|38244.39|38252.28|38252.28|38244.39|38244.39|0
1606828080000|2020-12-01 13:08:00|38268.06|38268.06|38267.44|38267.44|38268.06|38268.06|38267.44|38267.44|0
1606828090000|2020-12-01 13:08:10|38259.55|38259.55|38243.77|38243.77|38259.55|38259.55|38235.88|38235.88|0
1606828100000|2020-12-01 13:08:20|38235.88|38235.88|38235.88|38235.88|38235.88|38235.88|38235.88|38235.88|0
1606828120000|2020-12-01 13:08:40|38235.25|38235.25|38243.15|38243.15|38243.15|38243.15|38235.25|38235.25|0
1606828140000|2020-12-01 13:09:00|38251.04|38251.04|38251.04|38251.04|38251.04|38251.04|38251.04|38251.04|0
1606828150000|2020-12-01 13:09:10|38258.93|38258.93|38266.82|38266.82|38266.82|38266.82|38258.93|38258.93|0
1606828170000|2020-12-01 13:09:30|38274.71|38274.71|38266.82|38266.82|38274.71|38274.71|38266.82|38266.82|0
1606828180000|2020-12-01 13:09:40|38282.6|38282.6|38282.6|38282.6|38282.6|38282.6|38282.6|38282.6|0
1606828190000|2020-12-01 13:09:50|38266.82|38266.82|38266.82|38266.82|38266.82|38266.82|38266.82|38266.82|0
1606828200000|2020-12-01 13:10:00|38282.6|38282.6|38282.6|38282.6|38282.6|38282.6|38282.6|38282.6|0
1606828210000|2020-12-01 13:10:10|38281.98|38281.98|38274.09|38274.09|38281.98|38281.98|38274.09|38274.09|0
1606828220000|2020-12-01 13:10:20|38258.31|38258.31|38266.2|38266.2|38266.2|38266.2|38258.31|38258.31|0
1606828250000|2020-12-01 13:10:50|38274.09|38274.09|38266.82|38266.82|38281.98|38281.98|38266.82|38266.82|0
1606828270000|2020-12-01 13:11:10|38268.06|38268.06|38268.06|38268.06|38268.06|38268.06|38268.06|38268.06|0
1606828280000|2020-12-01 13:11:20|38283.85|38283.85|38283.85|38283.85|38283.85|38283.85|38283.85|38283.85|0
1606828290000|2020-12-01 13:11:30|38268.06|38268.06|38275.96|38275.96|38275.96|38275.96|38268.06|38268.06|0
1606828300000|2020-12-01 13:11:40|38274.71|38274.71|38282.6|38282.6|38282.6|38282.6|38274.71|38274.71|0
1606828320000|2020-12-01 13:12:00|38290.49|38290.49|38290.49|38290.49|38290.49|38290.49|38290.49|38290.49|0
1606828330000|2020-12-01 13:12:10|38274.71|38274.71|38274.71|38274.71|38282.6|38282.6|38274.71|38274.71|0
1606828350000|2020-12-01 13:12:30|38282.6|38282.6|38274.71|38274.71|38282.6|38282.6|38266.82|38266.82|0
1606828370000|2020-12-01 13:12:50|38266.82|38266.82|38266.82|38266.82|38266.82|38266.82|38266.82|38266.82|0
1606828390000|2020-12-01 13:13:10|38268.69|38268.69|38269.93|38269.93|38269.93|38269.93|38268.69|38268.69|0
1606828400000|2020-12-01 13:13:20|38285.71|38285.71|38285.71|38285.71|38285.71|38285.71|38269.93|38269.93|0
1606828440000|2020-12-01 13:14:00|38285.09|38285.09|38285.09|38285.09|38285.09|38285.09|38277.2|38277.2|0
1606828450000|2020-12-01 13:14:10|38269.31|38269.31|38269.31|38269.31|38269.31|38269.31|38269.31|38269.31|0
1606828460000|2020-12-01 13:14:20|38277.2|38277.2|38261.42|38261.42|38277.2|38277.2|38261.42|38261.42|0
1606828470000|2020-12-01 13:14:30|38269.31|38269.31|38261.42|38261.42|38269.31|38269.31|38261.42|38261.42|0
1606828490000|2020-12-01 13:14:50|38269.31|38269.31|38277.2|38277.2|38277.2|38277.2|38269.31|38269.31|0
1606828500000|2020-12-01 13:15:00|38269.31|38269.31|38268.69|38268.69|38269.31|38269.31|38268.69|38268.69|0
1606828510000|2020-12-01 13:15:10|38284.47|38284.47|38284.47|38284.47|38284.47|38284.47|38284.47|38284.47|0
1606828530000|2020-12-01 13:15:30|38292.36|38292.36|38284.47|38284.47|38292.36|38292.36|38284.47|38284.47|0
1606828550000|2020-12-01 13:15:50|38276.58|38276.58|38275.96|38275.96|38276.58|38276.58|38275.96|38275.96|0
1606828580000|2020-12-01 13:16:20|38283.85|38283.85|38283.85|38283.85|38283.85|38283.85|38283.85|38283.85|0
1606828590000|2020-12-01 13:16:30|38275.96|38275.96|38276.58|38276.58|38276.58|38276.58|38275.96|38275.96|0
1606828640000|2020-12-01 13:17:20|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|0
1606828650000|2020-12-01 13:17:30|38300.87|38300.87|38292.98|38292.98|38300.87|38300.87|38292.98|38292.98|0
1606828680000|2020-12-01 13:18:00|38285.09|38285.09|38269.31|38269.31|38285.09|38285.09|38269.31|38269.31|0
1606828690000|2020-12-01 13:18:10|38268.69|38268.69|38260.8|38260.8|38268.69|38268.69|38260.8|38260.8|0
1606828730000|2020-12-01 13:18:50|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|0
1606828740000|2020-12-01 13:19:00|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|0
1606828760000|2020-12-01 13:19:20|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|0
1606828770000|2020-12-01 13:19:30|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|38277.2|0
1606828840000|2020-12-01 13:20:40|38278.45|38278.45|38278.45|38278.45|38278.45|38278.45|38278.45|38278.45|0
1606828850000|2020-12-01 13:20:50|38286.34|38286.34|38286.34|38286.34|38286.34|38286.34|38286.34|38286.34|0
1606828870000|2020-12-01 13:21:10|38294.23|38294.23|38294.23|38294.23|38294.23|38294.23|38294.23|38294.23|0
1606828880000|2020-12-01 13:21:20|38294.85|38294.85|38294.85|38294.85|38294.85|38294.85|38294.85|38294.85|0
1606828920000|2020-12-01 13:22:00|38293.61|38293.61|38293.61|38293.61|38293.61|38293.61|38293.61|38293.61|0
1606828930000|2020-12-01 13:22:10|38301.5|38301.5|38302.12|38302.12|38302.12|38302.12|38301.5|38301.5|0
1606828970000|2020-12-01 13:22:50|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|0
1606828980000|2020-12-01 13:23:00|38294.23|38294.23|38294.23|38294.23|38294.23|38294.23|38294.23|38294.23|0
1606828990000|2020-12-01 13:23:10|38310.01|38310.01|38302.12|38302.12|38310.01|38310.01|38294.23|38294.23|0
1606829030000|2020-12-01 13:23:50|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|0
1606829040000|2020-12-01 13:24:00|38317.9|38317.9|38302.12|38302.12|38317.9|38317.9|38302.12|38302.12|0
1606829050000|2020-12-01 13:24:10|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|0
1606829070000|2020-12-01 13:24:30|38302.12|38302.12|38309.39|38309.39|38309.39|38309.39|38301.5|38301.5|0
1606829090000|2020-12-01 13:24:50|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|38310.01|0
1606829100000|2020-12-01 13:25:00|38310.63|38310.63|38311.88|38311.88|38311.88|38311.88|38310.63|38310.63|0
1606829110000|2020-12-01 13:25:10|38312.5|38312.5|38312.5|38312.5|38312.5|38312.5|38296.72|38296.72|0
1606829120000|2020-12-01 13:25:20|38320.39|38320.39|38336.17|38336.17|38336.17|38336.17|38320.39|38320.39|0
1606829130000|2020-12-01 13:25:30|38337.42|38337.42|38337.42|38337.42|38337.42|38337.42|38337.42|38337.42|0
1606829140000|2020-12-01 13:25:40|38338.04|38338.04|38338.04|38338.04|38338.04|38338.04|38338.04|38338.04|0
1606829160000|2020-12-01 13:26:00|38345.93|38345.93|38345.93|38345.93|38345.93|38345.93|38345.93|38345.93|0
1606829170000|2020-12-01 13:26:10|38330.15|38330.15|38345.31|38345.31|38345.93|38345.93|38330.15|38330.15|0
1606829180000|2020-12-01 13:26:20|38344.69|38344.69|38336.8|38336.8|38344.69|38344.69|38336.8|38336.8|0
1606829190000|2020-12-01 13:26:30|38344.69|38344.69|38346.56|38346.56|38346.56|38346.56|38344.69|38344.69|0
1606829220000|2020-12-01 13:27:00|38345.93|38345.93|38345.93|38345.93|38345.93|38345.93|38345.93|38345.93|0
1606829250000|2020-12-01 13:27:30|38346.23|38346.23|38346.23|38346.23|38346.23|38346.23|38346.23|38346.23|0
1606829260000|2020-12-01 13:27:40|38354.12|38354.12|38354.12|38354.12|38354.12|38354.12|38354.12|38354.12|0
1606829280000|2020-12-01 13:28:00|38362.01|38362.01|38362.01|38362.01|38362.01|38362.01|38362.01|38362.01|0
1606829290000|2020-12-01 13:28:10|38369.9|38369.9|38369.28|38369.28|38369.9|38369.9|38369.28|38369.28|0
1606829320000|2020-12-01 13:28:40|38377.17|38377.17|38377.79|38377.79|38377.79|38377.79|38377.17|38377.17|0
1606829350000|2020-12-01 13:29:10|38378.41|38378.41|38370.52|38370.52|38378.41|38378.41|38370.52|38370.52|0
1606829360000|2020-12-01 13:29:20|38371.14|38371.14|38371.14|38371.14|38371.14|38371.14|38371.14|38371.14|0
1606829380000|2020-12-01 13:29:40|38370.52|38370.52|38370.52|38370.52|38370.52|38370.52|38370.52|38370.52|0
1606829410000|2020-12-01 13:30:10|38378.41|38378.41|38378.41|38378.41|38378.41|38378.41|38378.41|38378.41|0
1606829450000|2020-12-01 13:30:50|38370.52|38370.52|38370.52|38370.52|38370.52|38370.52|38370.52|38370.52|0
1606829480000|2020-12-01 13:31:20|38378.41|38378.41|38378.41|38378.41|38378.41|38378.41|38378.41|38378.41|0
1606829490000|2020-12-01 13:31:30|38377.79|38377.79|38377.79|38377.79|38377.79|38377.79|38369.9|38369.9|0
1606829510000|2020-12-01 13:31:50|38369.9|38369.9|38369.9|38369.9|38369.9|38369.9|38369.9|38369.9|0
1606829520000|2020-12-01 13:32:00|38362.01|38362.01|38354.12|38354.12|38369.9|38369.9|38354.12|38354.12|0
1606829530000|2020-12-01 13:32:10|38362.01|38362.01|38369.9|38369.9|38369.9|38369.9|38362.01|38362.01|0
1606829540000|2020-12-01 13:32:20|38362.01|38362.01|38362.01|38362.01|38362.01|38362.01|38354.12|38354.12|0
1606829550000|2020-12-01 13:32:30|38346.23|38346.23|38354.12|38354.12|38362.01|38362.01|38346.23|38346.23|0
1606829560000|2020-12-01 13:32:40|38362.01|38362.01|38369.9|38369.9|38369.9|38369.9|38362.01|38362.01|0
1606829580000|2020-12-01 13:33:00|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|0
1606829590000|2020-12-01 13:33:10|38360.14|38360.14|38368.03|38368.03|38368.03|38368.03|38360.14|38360.14|0
1606829600000|2020-12-01 13:33:20|38360.14|38360.14|38360.14|38360.14|38360.14|38360.14|38360.14|38360.14|0
1606829610000|2020-12-01 13:33:30|38368.03|38368.03|38366.16|38366.16|38368.03|38368.03|38366.16|38366.16|0
1606829640000|2020-12-01 13:34:00|38367.41|38367.41|38368.03|38368.03|38368.03|38368.03|38367.41|38367.41|0
1606829650000|2020-12-01 13:34:10|38375.92|38375.92|38375.92|38375.92|38375.92|38375.92|38368.03|38368.03|0
1606829680000|2020-12-01 13:34:40|38374.68|38374.68|38374.68|38374.68|38374.68|38374.68|38374.68|38374.68|0
1606829710000|2020-12-01 13:35:10|38366.79|38366.79|38368.03|38368.03|38368.03|38368.03|38366.79|38366.79|0
1606829720000|2020-12-01 13:35:20|38368.65|38368.65|38360.76|38360.76|38368.65|38368.65|38352.87|38352.87|0
1606829730000|2020-12-01 13:35:30|38368.65|38368.65|38376.54|38376.54|38376.54|38376.54|38368.65|38368.65|0
1606829740000|2020-12-01 13:35:40|38384.44|38384.44|38384.44|38384.44|38384.44|38384.44|38384.44|38384.44|0
1606829750000|2020-12-01 13:35:50|38376.54|38376.54|38368.65|38368.65|38376.54|38376.54|38368.65|38368.65|0
1606829770000|2020-12-01 13:36:10|38360.76|38360.76|38360.76|38360.76|38360.76|38360.76|38360.76|38360.76|0
1606829790000|2020-12-01 13:36:30|38362.01|38362.01|38362.01|38362.01|38362.01|38362.01|38362.01|38362.01|0
1606829840000|2020-12-01 13:37:20|38377.79|38377.79|38377.79|38377.79|38377.79|38377.79|38377.79|38377.79|0
1606829850000|2020-12-01 13:37:30|38385.68|38385.68|38377.79|38377.79|38385.68|38385.68|38377.79|38377.79|0
1606829860000|2020-12-01 13:37:40|38377.6|38377.6|38377.6|38377.6|38377.6|38377.6|38377.6|38377.6|0
1606829890000|2020-12-01 13:38:10|38369.71|38369.71|38369.71|38369.71|38369.71|38369.71|38369.71|38369.71|0
1606829910000|2020-12-01 13:38:30|38369.9|38369.9|38369.9|38369.9|38369.9|38369.9|38369.9|38369.9|0
1606829920000|2020-12-01 13:38:40|38354.12|38354.12|38354.12|38354.12|38354.12|38354.12|38354.12|38354.12|0
1606829930000|2020-12-01 13:38:50|38354.87|38354.87|38355.49|38355.49|38355.49|38355.49|38354.87|38354.87|0
1606829970000|2020-12-01 13:39:30|38347.6|38347.6|38347.6|38347.6|38347.6|38347.6|38346.98|38346.98|0
1606829990000|2020-12-01 13:39:50|38346.85|38346.85|38346.85|38346.85|38346.85|38346.85|38346.85|38346.85|0
1606830020000|2020-12-01 13:40:20|38345.6|38345.6|38344.98|38344.98|38345.6|38345.6|38344.98|38344.98|0
1606830030000|2020-12-01 13:40:30|38352.87|38352.87|38352.87|38352.87|38352.87|38352.87|38352.87|38352.87|0
1606830100000|2020-12-01 13:41:40|38352.25|38352.25|38352.25|38352.25|38352.25|38352.25|38352.25|38352.25|0
1606830120000|2020-12-01 13:42:00|38375.92|38375.92|38375.92|38375.92|38375.92|38375.92|38375.92|38375.92|0
1606830140000|2020-12-01 13:42:20|38368.03|38368.03|38360.14|38360.14|38368.03|38368.03|38360.14|38360.14|0
1606830150000|2020-12-01 13:42:30|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|0
1606830190000|2020-12-01 13:43:10|38368.65|38368.65|38368.65|38368.65|38368.65|38368.65|38368.65|38368.65|0
1606830200000|2020-12-01 13:43:20|38352.87|38352.87|38352.87|38352.87|38360.76|38360.76|38352.87|38352.87|0
1606830230000|2020-12-01 13:43:50|38360.76|38360.76|38360.76|38360.76|38360.76|38360.76|38360.76|38360.76|0
1606830280000|2020-12-01 13:44:40|38368.65|38368.65|38368.65|38368.65|38368.65|38368.65|38368.65|38368.65|0
1606830290000|2020-12-01 13:44:50|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|38368.03|0
1606830300000|2020-12-01 13:45:00|38360.14|38360.14|38344.36|38344.36|38360.14|38360.14|38344.36|38344.36|0
1606830310000|2020-12-01 13:45:10|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|0
1606830320000|2020-12-01 13:45:20|38344.36|38344.36|38344.36|38344.36|38344.36|38344.36|38344.36|38344.36|0
1606830330000|2020-12-01 13:45:30|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|0
1606830360000|2020-12-01 13:46:00|38320.68|38320.68|38328.58|38328.58|38328.58|38328.58|38320.68|38320.68|0
1606830380000|2020-12-01 13:46:20|38320.68|38320.68|38320.68|38320.68|38320.68|38320.68|38320.68|38320.68|0
1606830390000|2020-12-01 13:46:30|38321.93|38321.93|38320.68|38320.68|38321.93|38321.93|38320.68|38320.68|0
1606830450000|2020-12-01 13:47:30|38328.58|38328.58|38328.58|38328.58|38328.58|38328.58|38328.58|38328.58|0
1606830470000|2020-12-01 13:47:50|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|38336.47|0
1606830490000|2020-12-01 13:48:10|38344.36|38344.36|38344.36|38344.36|38344.36|38344.36|38344.36|38344.36|0
1606830500000|2020-12-01 13:48:20|38336.47|38336.47|38344.36|38344.36|38344.36|38344.36|38336.47|38336.47|0
1606830520000|2020-12-01 13:48:40|38336.47|38336.47|38327.95|38327.95|38336.47|38336.47|38327.95|38327.95|0
1606830540000|2020-12-01 13:49:00|38335.84|38335.84|38335.84|38335.84|38335.84|38335.84|38335.84|38335.84|0
1606830560000|2020-12-01 13:49:20|38327.95|38327.95|38327.95|38327.95|38327.95|38327.95|38327.95|38327.95|0
1606830570000|2020-12-01 13:49:30|38320.06|38320.06|38320.06|38320.06|38320.06|38320.06|38320.06|38320.06|0
1606830580000|2020-12-01 13:49:40|38318.82|38318.82|38326.71|38326.71|38326.71|38326.71|38318.82|38318.82|0
1606830590000|2020-12-01 13:49:50|38326.08|38326.08|38326.08|38326.08|38326.08|38326.08|38326.08|38326.08|0
1606830620000|2020-12-01 13:50:20|38310.3|38310.3|38310.3|38310.3|38310.3|38310.3|38310.3|38310.3|0
1606830660000|2020-12-01 13:51:00|38309.68|38309.68|38309.68|38309.68|38309.68|38309.68|38309.68|38309.68|0
1606830680000|2020-12-01 13:51:20|38293.9|38293.9|38293.9|38293.9|38293.9|38293.9|38293.9|38293.9|0
1606830710000|2020-12-01 13:51:50|38309.68|38309.68|38310.93|38310.93|38311.55|38311.55|38309.68|38309.68|0
1606830740000|2020-12-01 13:52:20|38295.14|38295.14|38295.14|38295.14|38295.14|38295.14|38295.14|38295.14|0
1606830750000|2020-12-01 13:52:30|38293.9|38293.9|38301.79|38301.79|38301.79|38301.79|38293.9|38293.9|0
1606830770000|2020-12-01 13:52:50|38302.41|38302.41|38302.41|38302.41|38302.41|38302.41|38302.41|38302.41|0
1606830780000|2020-12-01 13:53:00|38310.3|38310.3|38310.3|38310.3|38310.3|38310.3|38310.3|38310.3|0
1606830800000|2020-12-01 13:53:20|38302.41|38302.41|38302.41|38302.41|38302.41|38302.41|38294.52|38294.52|0
1606830810000|2020-12-01 13:53:30|38294.52|38294.52|38294.52|38294.52|38294.52|38294.52|38294.52|38294.52|0
1606830820000|2020-12-01 13:53:40|38286.63|38286.63|38286.63|38286.63|38286.63|38286.63|38286.63|38286.63|0
1606830830000|2020-12-01 13:53:50|38278.74|38278.74|38278.36|38278.36|38278.74|38278.74|38278.36|38278.36|0
1606830860000|2020-12-01 13:54:20|38270.47|38270.47|38270.47|38270.47|38270.47|38270.47|38270.47|38270.47|0
1606830870000|2020-12-01 13:54:30|38262.58|38262.58|38262.58|38262.58|38262.58|38262.58|38262.58|38262.58|0
1606830880000|2020-12-01 13:54:40|38270.47|38270.47|38270.47|38270.47|38270.47|38270.47|38270.47|38270.47|0
1606830890000|2020-12-01 13:54:50|38271.72|38271.72|38263.83|38263.83|38271.72|38271.72|38263.83|38263.83|0
1606830920000|2020-12-01 13:55:20|38248.04|38248.04|38240.15|38240.15|38248.04|38248.04|38240.15|38240.15|0
1606830940000|2020-12-01 13:55:40|38248.04|38248.04|38248.04|38248.04|38248.04|38248.04|38248.04|38248.04|0
1606830950000|2020-12-01 13:55:50|38248.67|38248.67|38248.67|38248.67|38248.67|38248.67|38248.67|38248.67|0
1606830960000|2020-12-01 13:56:00|38256.56|38256.56|38256.56|38256.56|38256.56|38256.56|38256.56|38256.56|0
1606830970000|2020-12-01 13:56:10|38255.93|38255.93|38255.93|38255.93|38255.93|38255.93|38255.93|38255.93|0
1606830980000|2020-12-01 13:56:20|38248.04|38248.04|38248.04|38248.04|38248.04|38248.04|38248.04|38248.04|0
1606831000000|2020-12-01 13:56:40|38240.15|38240.15|38232.26|38232.26|38240.15|38240.15|38232.26|38232.26|0
1606831040000|2020-12-01 13:57:20|38216.48|38216.48|38231.64|38231.64|38231.64|38231.64|38215.86|38215.86|0
1606831060000|2020-12-01 13:57:40|38239.53|38239.53|38239.53|38239.53|38239.53|38239.53|38239.53|38239.53|0
1606831080000|2020-12-01 13:58:00|38231.64|38231.64|38231.64|38231.64|38231.64|38231.64|38231.64|38231.64|0
1606831150000|2020-12-01 13:59:10|38231.02|38231.02|38223.12|38223.12|38231.02|38231.02|38223.12|38223.12|0
1606831160000|2020-12-01 13:59:20|38215.23|38215.23|38223.12|38223.12|38223.12|38223.12|38215.23|38215.23|0
1606831190000|2020-12-01 13:59:50|38222.5|38222.5|38222.5|38222.5|38222.5|38222.5|38222.5|38222.5|0
1606831200000|2020-12-01 14:00:00|38230.39|38230.39|38229.77|38229.77|38230.39|38230.39|38229.77|38229.77|0
1606831230000|2020-12-01 14:00:30|38213.99|38213.99|38213.99|38213.99|38213.99|38213.99|38213.99|38213.99|0
1606831240000|2020-12-01 14:00:40|38221.88|38221.88|38213.99|38213.99|38221.88|38221.88|38213.99|38213.99|0
1606831250000|2020-12-01 14:00:50|38215.23|38215.23|38223.12|38223.12|38223.12|38223.12|38215.23|38215.23|0
1606831270000|2020-12-01 14:01:10|38231.02|38231.02|38238.91|38238.91|38238.91|38238.91|38231.02|38231.02|0
1606831280000|2020-12-01 14:01:20|38246.8|38246.8|38246.8|38246.8|38246.8|38246.8|38246.8|38246.8|0
1606831290000|2020-12-01 14:01:30|38238.91|38238.91|38238.91|38238.91|38238.91|38238.91|38238.91|38238.91|0
1606831350000|2020-12-01 14:02:30|38237.66|38237.66|38237.66|38237.66|38237.66|38237.66|38237.66|38237.66|0
1606831370000|2020-12-01 14:02:50|38237.04|38237.04|38237.04|38237.04|38237.04|38237.04|38237.04|38237.04|0
1606831380000|2020-12-01 14:03:00|38229.15|38229.15|38229.15|38229.15|38229.15|38229.15|38229.15|38229.15|0
1606831410000|2020-12-01 14:03:30|38228.53|38228.53|38228.53|38228.53|38228.53|38228.53|38228.53|38228.53|0
1606831420000|2020-12-01 14:03:40|38236.42|38236.42|38236.42|38236.42|38236.42|38236.42|38236.42|38236.42|0
1606831430000|2020-12-01 14:03:50|38236.6|38236.6|38245.12|38245.12|38245.12|38245.12|38236.6|38236.6|0
1606831480000|2020-12-01 14:04:40|38245.74|38245.74|38245.74|38245.74|38245.74|38245.74|38245.74|38245.74|0
1606831520000|2020-12-01 14:05:20|38237.85|38237.85|38222.07|38222.07|38237.85|38237.85|38214.18|38214.18|0
1606831540000|2020-12-01 14:05:40|38229.96|38229.96|38229.96|38229.96|38229.96|38229.96|38229.96|38229.96|0
1606831550000|2020-12-01 14:05:50|38237.85|38237.85|38245.74|38245.74|38245.74|38245.74|38237.85|38237.85|0
1606831580000|2020-12-01 14:06:20|38237.85|38237.85|38237.85|38237.85|38237.85|38237.85|38237.85|38237.85|0
1606831680000|2020-12-01 14:08:00|38229.96|38229.96|38229.96|38229.96|38229.96|38229.96|38229.96|38229.96|0
1606831710000|2020-12-01 14:08:30|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|38230.15|0
1606831730000|2020-12-01 14:08:50|38230.77|38230.77|38230.77|38230.77|38230.77|38230.77|38230.77|38230.77|0
1606831740000|2020-12-01 14:09:00|38231.39|38231.39|38231.39|38231.39|38231.39|38231.39|38230.77|38230.77|0
1606831760000|2020-12-01 14:09:20|38223.5|38223.5|38223.5|38223.5|38223.5|38223.5|38223.5|38223.5|0
1606831770000|2020-12-01 14:09:30|38222.26|38222.26|38222.26|38222.26|38222.26|38222.26|38222.26|38222.26|0
1606831790000|2020-12-01 14:09:50|38238.04|38238.04|38238.04|38238.04|38238.04|38238.04|38238.04|38238.04|0
1606831800000|2020-12-01 14:10:00|38245.93|38245.93|38245.93|38245.93|38245.93|38245.93|38245.93|38245.93|0
1606831820000|2020-12-01 14:10:20|38247.17|38247.17|38239.28|38239.28|38247.17|38247.17|38239.28|38239.28|0
1606831840000|2020-12-01 14:10:40|38239.91|38239.91|38239.91|38239.91|38239.91|38239.91|38239.91|38239.91|0
1606831850000|2020-12-01 14:10:50|38239.72|38239.72|38239.72|38239.72|38239.72|38239.72|38239.72|38239.72|0
1606831880000|2020-12-01 14:11:20|38247.61|38247.61|38247.61|38247.61|38247.61|38247.61|38247.61|38247.61|0
1606831920000|2020-12-01 14:12:00|38246.99|38246.99|38246.99|38246.99|38246.99|38246.99|38246.99|38246.99|0
1606831940000|2020-12-01 14:12:20|38239.09|38239.09|38239.09|38239.09|38239.09|38239.09|38239.09|38239.09|0
1606831950000|2020-12-01 14:12:30|38239.72|38239.72|38239.72|38239.72|38239.72|38239.72|38239.72|38239.72|0
1606831970000|2020-12-01 14:12:50|38231.83|38231.83|38231.83|38231.83|38231.83|38231.83|38231.83|38231.83|0
1606832030000|2020-12-01 14:13:50|38223.94|38223.94|38216.04|38216.04|38223.94|38223.94|38216.04|38216.04|0
1606832080000|2020-12-01 14:14:40|38223.94|38223.94|38223.94|38223.94|38223.94|38223.94|38223.94|38223.94|0
1606832120000|2020-12-01 14:15:20|38216.04|38216.04|38208.15|38208.15|38216.04|38216.04|38208.15|38208.15|0
1606832150000|2020-12-01 14:15:50|38200.26|38200.26|38200.26|38200.26|38200.26|38200.26|38200.26|38200.26|0
1606832160000|2020-12-01 14:16:00|38199.64|38199.64|38199.64|38199.64|38199.64|38199.64|38199.64|38199.64|0
1606832170000|2020-12-01 14:16:10|38200.26|38200.26|38200.26|38200.26|38200.26|38200.26|38200.26|38200.26|0
1606832230000|2020-12-01 14:17:10|38208.15|38208.15|38208.15|38208.15|38216.04|38216.04|38208.15|38208.15|0
1606832240000|2020-12-01 14:17:20|38200.26|38200.26|38208.15|38208.15|38208.15|38208.15|38200.26|38200.26|0
1606832260000|2020-12-01 14:17:40|38208.78|38208.78|38208.78|38208.78|38208.78|38208.78|38208.78|38208.78|0
1606832270000|2020-12-01 14:17:50|38207.53|38207.53|38207.53|38207.53|38207.53|38207.53|38207.53|38207.53|0
1606832300000|2020-12-01 14:18:20|38199.64|38199.64|38222.69|38222.69|38222.69|38222.69|38199.02|38199.02|0
1606832360000|2020-12-01 14:19:20|38214.8|38214.8|38214.8|38214.8|38222.69|38222.69|38214.8|38214.8|0
1606832420000|2020-12-01 14:20:20|38206.91|38206.91|38206.91|38206.91|38206.91|38206.91|38206.91|38206.91|0
1606832430000|2020-12-01 14:20:30|38207.53|38207.53|38207.53|38207.53|38207.53|38207.53|38207.53|38207.53|0
1606832450000|2020-12-01 14:20:50|38208.15|38208.15|38208.15|38208.15|38208.15|38208.15|38208.15|38208.15|0
1606832460000|2020-12-01 14:21:00|38209.4|38209.4|38209.4|38209.4|38209.4|38209.4|38209.4|38209.4|0
1606832480000|2020-12-01 14:21:20|38217.29|38217.29|38217.29|38217.29|38217.29|38217.29|38217.29|38217.29|0
1606832500000|2020-12-01 14:21:40|38216.67|38216.67|38216.67|38216.67|38216.67|38216.67|38216.67|38216.67|0
1606832510000|2020-12-01 14:21:50|38232.45|38232.45|38232.45|38232.45|38232.45|38232.45|38232.45|38232.45|0
1606832520000|2020-12-01 14:22:00|38231.83|38231.83|38231.83|38231.83|38231.83|38231.83|38231.83|38231.83|0
1606832530000|2020-12-01 14:22:10|38223.94|38223.94|38223.94|38223.94|38223.94|38223.94|38223.94|38223.94|0
1606832540000|2020-12-01 14:22:20|38216.04|38216.04|38207.53|38207.53|38216.04|38216.04|38207.53|38207.53|0
1606832570000|2020-12-01 14:22:50|38207.72|38207.72|38207.72|38207.72|38207.72|38207.72|38207.72|38207.72|0
1606832600000|2020-12-01 14:23:20|38199.83|38199.83|38199.83|38199.83|38199.83|38199.83|38199.83|38199.83|0
1606832630000|2020-12-01 14:23:50|38215.61|38215.61|38215.61|38215.61|38215.61|38215.61|38215.61|38215.61|0
1606832640000|2020-12-01 14:24:00|38216.23|38216.23|38216.23|38216.23|38216.23|38216.23|38216.23|38216.23|0
1606832660000|2020-12-01 14:24:20|38208.34|38208.34|38208.15|38208.15|38216.23|38216.23|38208.15|38208.15|0
1606832670000|2020-12-01 14:24:30|38216.04|38216.04|38216.04|38216.04|38216.04|38216.04|38216.04|38216.04|0
1606832680000|2020-12-01 14:24:40|38215.42|38215.42|38214.8|38214.8|38215.42|38215.42|38214.8|38214.8|0
1606832690000|2020-12-01 14:24:50|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|0
1606832710000|2020-12-01 14:25:10|38230.58|38230.58|38230.58|38230.58|38230.58|38230.58|38230.58|38230.58|0
1606832720000|2020-12-01 14:25:20|38231.2|38231.2|38223.31|38223.31|38239.09|38239.09|38223.31|38223.31|0
1606832770000|2020-12-01 14:26:10|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|0
1606832780000|2020-12-01 14:26:20|38238.47|38238.47|38222.69|38222.69|38238.47|38238.47|38222.69|38222.69|0
1606832790000|2020-12-01 14:26:30|38214.8|38214.8|38222.69|38222.69|38222.69|38222.69|38214.8|38214.8|0
1606832800000|2020-12-01 14:26:40|38230.58|38230.58|38230.58|38230.58|38230.58|38230.58|38230.58|38230.58|0
1606832820000|2020-12-01 14:27:00|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|38222.69|0
1606832850000|2020-12-01 14:27:30|38222.4|38222.4|38222.4|38222.4|38222.4|38222.4|38222.4|38222.4|0
1606832860000|2020-12-01 14:27:40|38238.18|38238.18|38238.18|38238.18|38238.18|38238.18|38238.18|38238.18|0
1606832880000|2020-12-01 14:28:00|38236.93|38236.93|38221.15|38221.15|38236.93|38236.93|38221.15|38221.15|0
1606832890000|2020-12-01 14:28:10|38213.26|38213.26|38213.26|38213.26|38213.26|38213.26|38213.26|38213.26|0
1606832900000|2020-12-01 14:28:20|38205.37|38205.37|38205.37|38205.37|38205.37|38205.37|38205.37|38205.37|0
1606832940000|2020-12-01 14:29:00|38197.48|38197.48|38197.48|38197.48|38197.48|38197.48|38197.48|38197.48|0
1606832980000|2020-12-01 14:29:40|38198.1|38198.1|38205.99|38205.99|38213.88|38213.88|38198.1|38198.1|0
1606832990000|2020-12-01 14:29:50|38198.1|38198.1|38198.1|38198.1|38198.1|38198.1|38198.1|38198.1|0
1606833000000|2020-12-01 14:30:00|38205.99|38205.99|38207.24|38207.24|38207.24|38207.24|38198.1|38198.1|0
1606833010000|2020-12-01 14:30:10|38215.13|38215.13|38222.4|38222.4|38223.02|38223.02|38215.13|38215.13|0
1606833020000|2020-12-01 14:30:20|38246.07|38246.07|38253.96|38253.96|38253.96|38253.96|38246.07|38246.07|0
1606833040000|2020-12-01 14:30:40|38261.85|38261.85|38261.85|38261.85|38261.85|38261.85|38261.85|38261.85|0
1606833060000|2020-12-01 14:31:00|38253.96|38253.96|38246.26|38246.26|38253.96|38253.96|38246.07|38246.07|0
1606833080000|2020-12-01 14:31:20|38254.15|38254.15|38254.15|38254.15|38254.15|38254.15|38254.15|38254.15|0
1606833090000|2020-12-01 14:31:30|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|0
1606833100000|2020-12-01 14:31:40|38254.15|38254.15|38254.15|38254.15|38254.15|38254.15|38254.15|38254.15|0
1606833110000|2020-12-01 14:31:50|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|0
1606833130000|2020-12-01 14:32:10|38262.66|38262.66|38270.56|38270.56|38270.56|38270.56|38262.66|38262.66|0
1606833140000|2020-12-01 14:32:20|38262.66|38262.66|38246.88|38246.88|38262.66|38262.66|38246.88|38246.88|0
1606833150000|2020-12-01 14:32:30|38262.66|38262.66|38270.56|38270.56|38270.56|38270.56|38262.66|38262.66|0
1606833160000|2020-12-01 14:32:40|38278.45|38278.45|38278.45|38278.45|38278.45|38278.45|38278.45|38278.45|0
1606833180000|2020-12-01 14:33:00|38270.56|38270.56|38271.18|38271.18|38271.18|38271.18|38270.56|38270.56|0
1606833200000|2020-12-01 14:33:20|38286.96|38286.96|38294.85|38294.85|38302.74|38302.74|38286.96|38286.96|0
1606833220000|2020-12-01 14:33:40|38294.23|38294.23|38293.61|38293.61|38294.23|38294.23|38293.61|38293.61|0
1606833260000|2020-12-01 14:34:20|38277.82|38277.82|38277.2|38277.2|38277.82|38277.82|38277.2|38277.2|0
1606833270000|2020-12-01 14:34:30|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|38276.58|0
1606833290000|2020-12-01 14:34:50|38292.36|38292.36|38292.36|38292.36|38292.36|38292.36|38292.36|38292.36|0
1606833300000|2020-12-01 14:35:00|38291.12|38291.12|38291.12|38291.12|38291.12|38291.12|38291.12|38291.12|0
1606833320000|2020-12-01 14:35:20|38299.01|38299.01|38291.12|38291.12|38299.01|38299.01|38291.12|38291.12|0
1606833350000|2020-12-01 14:35:50|38291.74|38291.74|38291.74|38291.74|38291.74|38291.74|38291.74|38291.74|0
1606833360000|2020-12-01 14:36:00|38307.52|38307.52|38331.82|38331.82|38331.82|38331.82|38307.52|38307.52|0
1606833370000|2020-12-01 14:36:10|38316.03|38316.03|38316.03|38316.03|38316.03|38316.03|38316.03|38316.03|0
1606833380000|2020-12-01 14:36:20|38308.14|38308.14|38307.95|38307.95|38308.14|38308.14|38307.95|38307.95|0
1606833390000|2020-12-01 14:36:30|38309.82|38309.82|38317.09|38317.09|38317.09|38317.09|38309.2|38309.2|0
1606833410000|2020-12-01 14:36:50|38309.2|38309.2|38309.2|38309.2|38309.2|38309.2|38309.2|38309.2|0
1606833420000|2020-12-01 14:37:00|38309.39|38309.39|38302.74|38302.74|38309.39|38309.39|38301.5|38301.5|0
1606833430000|2020-12-01 14:37:10|38303.12|38303.12|38294.85|38294.85|38303.12|38303.12|38294.85|38294.85|0
1606833440000|2020-12-01 14:37:20|38286.96|38286.96|38279.07|38279.07|38286.96|38286.96|38279.07|38279.07|0
1606833450000|2020-12-01 14:37:30|38286.96|38286.96|38286.96|38286.96|38286.96|38286.96|38286.96|38286.96|0
1606833460000|2020-12-01 14:37:40|38294.85|38294.85|38294.85|38294.85|38294.85|38294.85|38294.85|38294.85|0
1606833470000|2020-12-01 14:37:50|38296.1|38296.1|38296.1|38296.1|38296.1|38296.1|38296.1|38296.1|0
1606833480000|2020-12-01 14:38:00|38280.31|38280.31|38280.31|38280.31|38280.31|38280.31|38280.31|38280.31|0
1606833490000|2020-12-01 14:38:10|38272.42|38272.42|38264.53|38264.53|38272.42|38272.42|38264.53|38264.53|0
1606833500000|2020-12-01 14:38:20|38265.78|38265.78|38265.78|38265.78|38265.78|38265.78|38265.78|38265.78|0
1606833510000|2020-12-01 14:38:30|38250|38250|38257.89|38257.89|38257.89|38257.89|38250|38250|0
1606833520000|2020-12-01 14:38:40|38250|38250|38250|38250|38250|38250|38250|38250|0
1606833560000|2020-12-01 14:39:20|38234.21|38234.21|38234.21|38234.21|38234.21|38234.21|38226.32|38226.32|0
1606833570000|2020-12-01 14:39:30|38226.32|38226.32|38218.43|38218.43|38226.32|38226.32|38218.43|38218.43|0
1606833590000|2020-12-01 14:39:50|38216.56|38216.56|38216.56|38216.56|38216.56|38216.56|38216.56|38216.56|0
1606833620000|2020-12-01 14:40:20|38217.19|38217.19|38215.94|38215.94|38217.19|38217.19|38215.94|38215.94|0
1606833670000|2020-12-01 14:41:10|38216.56|38216.56|38216.56|38216.56|38224.45|38224.45|38216.56|38216.56|0
1606833690000|2020-12-01 14:41:30|38215.94|38215.94|38215.94|38215.94|38215.94|38215.94|38215.94|38215.94|0
1606833700000|2020-12-01 14:41:40|38223.83|38223.83|38247.5|38247.5|38247.5|38247.5|38223.83|38223.83|0
1606833710000|2020-12-01 14:41:50|38255.4|38255.4|38255.4|38255.4|38255.4|38255.4|38255.4|38255.4|0
1606833720000|2020-12-01 14:42:00|38256.02|38256.02|38255.4|38255.4|38256.02|38256.02|38255.4|38255.4|0
1606833740000|2020-12-01 14:42:20|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|38254.77|0
1606833750000|2020-12-01 14:42:30|38246.88|38246.88|38247.5|38247.5|38247.5|38247.5|38246.88|38246.88|0
1606833770000|2020-12-01 14:42:50|38248.13|38248.13|38248.13|38248.13|38248.13|38248.13|38248.13|38248.13|0
1606833780000|2020-12-01 14:43:00|38248.75|38248.75|38248.75|38248.75|38248.75|38248.75|38248.75|38248.75|0
1606833790000|2020-12-01 14:43:10|38240.86|38240.86|38240.86|38240.86|38240.86|38240.86|38240.86|38240.86|0
1606833800000|2020-12-01 14:43:20|38232.97|38232.97|38232.97|38232.97|38232.97|38232.97|38232.97|38232.97|0
1606833810000|2020-12-01 14:43:30|38225.08|38225.08|38225.08|38225.08|38225.08|38225.08|38225.08|38225.08|0
1606833840000|2020-12-01 14:44:00|38232.97|38232.97|38232.97|38232.97|38232.97|38232.97|38232.97|38232.97|0
1606833850000|2020-12-01 14:44:10|38240.86|38240.86|38248.75|38248.75|38248.75|38248.75|38240.86|38240.86|0
1606833860000|2020-12-01 14:44:20|38240.86|38240.86|38209.29|38209.29|38240.86|38240.86|38209.29|38209.29|0
1606833870000|2020-12-01 14:44:30|38217.19|38217.19|38217.19|38217.19|38217.19|38217.19|38217.19|38217.19|0
1606833880000|2020-12-01 14:44:40|38225.08|38225.08|38232.97|38232.97|38232.97|38232.97|38225.08|38225.08|0
1606833890000|2020-12-01 14:44:50|38240.86|38240.86|38257.89|38257.89|38257.89|38257.89|38240.86|38240.86|0
1606833900000|2020-12-01 14:45:00|38258.51|38258.51|38258.51|38258.51|38258.51|38258.51|38258.51|38258.51|0
1606833910000|2020-12-01 14:45:10|38259.13|38259.13|38259.13|38259.13|38259.13|38259.13|38259.13|38259.13|0
1606833940000|2020-12-01 14:45:40|38267.02|38267.02|38267.02|38267.02|38267.02|38267.02|38267.02|38267.02|0
1606833960000|2020-12-01 14:46:00|38259.13|38259.13|38259.13|38259.13|38259.13|38259.13|38251.24|38251.24|0
1606833970000|2020-12-01 14:46:10|38267.02|38267.02|38267.02|38267.02|38267.02|38267.02|38267.02|38267.02|0
1606833990000|2020-12-01 14:46:30|38259.13|38259.13|38242.73|38242.73|38259.13|38259.13|38242.73|38242.73|0
1606834000000|2020-12-01 14:46:40|38250.62|38250.62|38250|38250|38250.62|38250.62|38250|38250|0
1606834060000|2020-12-01 14:47:40|38257.89|38257.89|38257.89|38257.89|38257.89|38257.89|38257.89|38257.89|0
1606834080000|2020-12-01 14:48:00|38258.51|38258.51|38258.51|38258.51|38258.51|38258.51|38258.51|38258.51|0
1606834130000|2020-12-01 14:48:50|38250.62|38250.62|38226.94|38226.94|38250.62|38250.62|38226.94|38226.94|0
1606834170000|2020-12-01 14:49:30|38234.84|38234.84|38234.84|38234.84|38234.84|38234.84|38234.84|38234.84|0
1606834200000|2020-12-01 14:50:00|38242.73|38242.73|38242.73|38242.73|38242.73|38242.73|38242.73|38242.73|0
1606834210000|2020-12-01 14:50:10|38243.97|38243.97|38243.97|38243.97|38243.97|38243.97|38243.97|38243.97|0
1606834220000|2020-12-01 14:50:20|38251.86|38251.86|38252.49|38252.49|38252.49|38252.49|38251.86|38251.86|0
1606834230000|2020-12-01 14:50:30|38252.86|38252.86|38261.05|38261.05|38261.05|38261.05|38252.86|38252.86|0
1606834270000|2020-12-01 14:51:10|38268.94|38268.94|38267.69|38267.69|38268.94|38268.94|38267.69|38267.69|0
1606834280000|2020-12-01 14:51:20|38275.58|38275.58|38275.58|38275.58|38275.58|38275.58|38275.58|38275.58|0
1606834320000|2020-12-01 14:52:00|38283.47|38283.47|38283.47|38283.47|38283.47|38283.47|38283.47|38283.47|0
1606834330000|2020-12-01 14:52:10|38284.72|38284.72|38284.72|38284.72|38284.72|38284.72|38284.72|38284.72|0
1606834350000|2020-12-01 14:52:30|38292.61|38292.61|38291.99|38291.99|38292.61|38292.61|38291.99|38291.99|0
1606834370000|2020-12-01 14:52:50|38291.36|38291.36|38307.15|38307.15|38315.04|38315.04|38291.36|38291.36|0
1606834380000|2020-12-01 14:53:00|38307.77|38307.77|38299.88|38299.88|38308.39|38308.39|38299.88|38299.88|0
1606834390000|2020-12-01 14:53:10|38301.12|38301.12|38308.64|38308.64|38308.64|38308.64|38300.56|38300.56|0
1606834410000|2020-12-01 14:53:30|38316.53|38316.53|38308.64|38308.64|38316.53|38316.53|38308.64|38308.64|0
1606834420000|2020-12-01 14:53:40|38308.02|38308.02|38300.12|38300.12|38308.02|38308.02|38300.12|38300.12|0
1606834430000|2020-12-01 14:53:50|38308.02|38308.02|38308.02|38308.02|38308.02|38308.02|38308.02|38308.02|0
1606834440000|2020-12-01 14:54:00|38307.83|38307.83|38299.5|38299.5|38307.83|38307.83|38299.31|38299.31|0
1606834450000|2020-12-01 14:54:10|38291.61|38291.61|38283.72|38283.72|38291.61|38291.61|38283.72|38283.72|0
1606834480000|2020-12-01 14:54:40|38291.61|38291.61|38291.61|38291.61|38291.61|38291.61|38291.61|38291.61|0
1606834490000|2020-12-01 14:54:50|38283.72|38283.72|38283.72|38283.72|38283.72|38283.72|38283.72|38283.72|0
1606834500000|2020-12-01 14:55:00|38275.83|38275.83|38275.83|38275.83|38275.83|38275.83|38275.83|38275.83|0
1606834530000|2020-12-01 14:55:30|38283.72|38283.72|38275.83|38275.83|38283.72|38283.72|38275.83|38275.83|0
1606834540000|2020-12-01 14:55:40|38267.94|38267.94|38267.94|38267.94|38267.94|38267.94|38267.94|38267.94|0
1606834580000|2020-12-01 14:56:20|38260.05|38260.05|38260.05|38260.05|38260.05|38260.05|38260.05|38260.05|0
1606834590000|2020-12-01 14:56:30|38259.42|38259.42|38252.16|38252.16|38260.05|38260.05|38252.16|38252.16|0
1606834610000|2020-12-01 14:56:50|38260.05|38260.05|38260.05|38260.05|38260.05|38260.05|38260.05|38260.05|0
1606834620000|2020-12-01 14:57:00|38260.67|38260.67|38260.67|38260.67|38260.67|38260.67|38260.67|38260.67|0
1606834640000|2020-12-01 14:57:20|38261.29|38261.29|38261.29|38261.29|38261.29|38261.29|38261.29|38261.29|0
1606834650000|2020-12-01 14:57:30|38253.4|38253.4|38253.4|38253.4|38253.4|38253.4|38253.4|38253.4|0
1606834700000|2020-12-01 14:58:20|38237.62|38237.62|38229.1|38229.1|38237.62|38237.62|38229.1|38229.1|0
1606834730000|2020-12-01 14:58:50|38237.62|38237.62|38239.49|38239.49|38255.27|38255.27|38237.62|38237.62|0
1606834740000|2020-12-01 14:59:00|38240.11|38240.11|38224.33|38224.33|38240.11|38240.11|38224.33|38224.33|0
1606834750000|2020-12-01 14:59:10|38216.44|38216.44|38216.44|38216.44|38216.44|38216.44|38216.44|38216.44|0
1606834760000|2020-12-01 14:59:20|38215.19|38215.19|38215.19|38215.19|38223.7|38223.7|38215.19|38215.19|0
1606834770000|2020-12-01 14:59:30|38207.3|38207.3|38206.68|38206.68|38215.19|38215.19|38206.68|38206.68|0
1606834780000|2020-12-01 14:59:40|38214.57|38214.57|38222.46|38222.46|38222.46|38222.46|38214.57|38214.57|0
1606834790000|2020-12-01 14:59:50|38214.57|38214.57|38223.08|38223.08|38262.54|38262.54|38206.68|38206.68|0
1606834800000|2020-12-01 15:00:00|38238.86|38238.86|38272.3|38272.3|38325.67|38325.67|38238.86|38238.86|0
1606834810000|2020-12-01 15:00:10|38264.41|38264.41|38256.51|38256.51|38264.41|38264.41|38256.51|38256.51|0
1606834820000|2020-12-01 15:00:20|38255.27|38255.27|38254.65|38254.65|38255.27|38255.27|38254.65|38254.65|0
1606834830000|2020-12-01 15:00:30|38246.75|38246.75|38238.86|38238.86|38246.75|38246.75|38238.86|38238.86|0
1606834840000|2020-12-01 15:00:40|38230.97|38230.97|38230.97|38230.97|38238.86|38238.86|38223.08|38223.08|0
1606834850000|2020-12-01 15:00:50|38223.08|38223.08|38223.7|38223.7|38223.7|38223.7|38207.3|38207.3|0
1606834860000|2020-12-01 15:01:00|38215.81|38215.81|38215.81|38215.81|38215.81|38215.81|38215.81|38215.81|0
1606834870000|2020-12-01 15:01:10|38207.92|38207.92|38223.7|38223.7|38223.7|38223.7|38207.92|38207.92|0
1606834890000|2020-12-01 15:01:30|38224.95|38224.95|38232.84|38232.84|38232.84|38232.84|38224.95|38224.95|0
1606834900000|2020-12-01 15:01:40|38233.46|38233.46|38225.57|38225.57|38233.46|38233.46|38225.57|38225.57|0
1606834910000|2020-12-01 15:01:50|38217.68|38217.68|38217.68|38217.68|38217.68|38217.68|38217.68|38217.68|0
1606834920000|2020-12-01 15:02:00|38209.79|38209.79|38209.79|38209.79|38209.79|38209.79|38209.79|38209.79|0
1606834940000|2020-12-01 15:02:20|38217.68|38217.68|38225.57|38225.57|38225.57|38225.57|38217.68|38217.68|0
1606834950000|2020-12-01 15:02:30|38209.79|38209.79|38209.79|38209.79|38209.79|38209.79|38209.79|38209.79|0
1606834960000|2020-12-01 15:02:40|38217.68|38217.68|38217.68|38217.68|38217.68|38217.68|38217.68|38217.68|0
1606834980000|2020-12-01 15:03:00|38209.79|38209.79|38217.12|38217.12|38217.12|38217.12|38209.23|38209.23|0
1606835000000|2020-12-01 15:03:20|38216.93|38216.93|38216.55|38216.55|38216.93|38216.93|38216.36|38216.36|0
1606835020000|2020-12-01 15:03:40|38215.61|38215.61|38215.61|38215.61|38215.61|38215.61|38215.61|38215.61|0
1606835040000|2020-12-01 15:04:00|38214.67|38214.67|38222.56|38222.56|38222.56|38222.56|38214.67|38214.67|0
1606835050000|2020-12-01 15:04:10|38222.27|38222.27|38222.27|38222.27|38222.27|38222.27|38222.27|38222.27|0
1606835060000|2020-12-01 15:04:20|38222.56|38222.56|38214.96|38214.96|38222.56|38222.56|38214.67|38214.67|0
1606835070000|2020-12-01 15:04:30|38207.07|38207.07|38207.07|38207.07|38207.07|38207.07|38207.07|38207.07|0
1606835090000|2020-12-01 15:04:50|38214.96|38214.96|38214.96|38214.96|38214.96|38214.96|38214.96|38214.96|0
1606835100000|2020-12-01 15:05:00|38207.07|38207.07|38208.32|38208.32|38208.32|38208.32|38207.07|38207.07|0
1606835110000|2020-12-01 15:05:10|38216.21|38216.21|38216.21|38216.21|38231.99|38231.99|38208.32|38208.32|0
1606835120000|2020-12-01 15:05:20|38208.32|38208.32|38216.21|38216.21|38216.21|38216.21|38208.32|38208.32|0
1606835140000|2020-12-01 15:05:40|38216.83|38216.83|38208.94|38208.94|38216.83|38216.83|38208.94|38208.94|0
1606835160000|2020-12-01 15:06:00|38208.32|38208.32|38208.32|38208.32|38208.32|38208.32|38207.7|38207.7|0
1606835170000|2020-12-01 15:06:10|38208.94|38208.94|38208.94|38208.94|38208.94|38208.94|38208.94|38208.94|0
1606835180000|2020-12-01 15:06:20|38208.32|38208.32|38216.21|38216.21|38216.21|38216.21|38208.32|38208.32|0
1606835200000|2020-12-01 15:06:40|38208.32|38208.32|38208.94|38208.94|38208.94|38208.94|38208.32|38208.32|0
1606835220000|2020-12-01 15:07:00|38201.05|38201.05|38201.05|38201.05|38201.05|38201.05|38201.05|38201.05|0
1606835230000|2020-12-01 15:07:10|38193.16|38193.16|38185.27|38185.27|38193.16|38193.16|38185.27|38185.27|0
1606835240000|2020-12-01 15:07:20|38177.38|38177.38|38169.49|38169.49|38177.38|38177.38|38169.49|38169.49|0
1606835250000|2020-12-01 15:07:30|38168.86|38168.86|38176.75|38176.75|38176.75|38176.75|38168.86|38168.86|0
1606835260000|2020-12-01 15:07:40|38184.65|38184.65|38208.32|38208.32|38208.32|38208.32|38184.65|38184.65|0
1606835270000|2020-12-01 15:07:50|38207.57|38207.57|38207.57|38207.57|38207.57|38207.57|38207.57|38207.57|0
1606835280000|2020-12-01 15:08:00|38199.67|38199.67|38210.06|38210.06|38210.06|38210.06|38199.67|38199.67|0
1606835290000|2020-12-01 15:08:10|38209.43|38209.43|38209.43|38209.43|38217.33|38217.33|38209.43|38209.43|0
1606835310000|2020-12-01 15:08:30|38201.54|38201.54|38200.92|38200.92|38201.54|38201.54|38200.92|38200.92|0
1606835320000|2020-12-01 15:08:40|38200.3|38200.3|38200.3|38200.3|38200.3|38200.3|38200.3|38200.3|0
1606835340000|2020-12-01 15:09:00|38192.41|38192.41|38192.41|38192.41|38192.41|38192.41|38192.41|38192.41|0
1606835350000|2020-12-01 15:09:10|38200.3|38200.3|38200.3|38200.3|38200.3|38200.3|38200.3|38200.3|0
1606835370000|2020-12-01 15:09:30|38192.41|38192.41|38184.52|38184.52|38192.41|38192.41|38184.52|38184.52|0
1606835400000|2020-12-01 15:10:00|38176.62|38176.62|38176.62|38176.62|38176.62|38176.62|38176.62|38176.62|0
1606835410000|2020-12-01 15:10:10|38176.81|38176.81|38177|38177|38184.89|38184.89|38176.81|38176.81|0
1606835420000|2020-12-01 15:10:20|38169.11|38169.11|38152.7|38152.7|38169.11|38169.11|38152.7|38152.7|0
1606835430000|2020-12-01 15:10:30|38136.92|38136.92|38152.7|38152.7|38152.7|38152.7|38136.92|38136.92|0
1606835440000|2020-12-01 15:10:40|38144.81|38144.81|38152.7|38152.7|38152.7|38152.7|38136.92|38136.92|0
1606835450000|2020-12-01 15:10:50|38144.81|38144.81|38144.81|38144.81|38144.81|38144.81|38144.81|38144.81|0
1606835460000|2020-12-01 15:11:00|38145.44|38145.44|38121.76|38121.76|38145.44|38145.44|38121.76|38121.76|0
1606835470000|2020-12-01 15:11:10|38113.87|38113.87|38113.87|38113.87|38113.87|38113.87|38113.87|38113.87|0
1606835480000|2020-12-01 15:11:20|38114.49|38114.49|38130.28|38130.28|38130.28|38130.28|38114.49|38114.49|0
1606835490000|2020-12-01 15:11:30|38122.39|38122.39|38113.87|38113.87|38122.39|38122.39|38113.87|38113.87|0
1606835500000|2020-12-01 15:11:40|38105.98|38105.98|38098.09|38098.09|38105.98|38105.98|38098.09|38098.09|0
1606835510000|2020-12-01 15:11:50|38099.22|38099.22|38099.22|38099.22|38099.22|38099.22|38099.22|38099.22|0
1606835520000|2020-12-01 15:12:00|38107.11|38107.11|38099.22|38099.22|38107.11|38107.11|38099.22|38099.22|0
1606835530000|2020-12-01 15:12:10|38107.11|38107.11|38099.22|38099.22|38115|38115|38099.22|38099.22|0
1606835540000|2020-12-01 15:12:20|38107.11|38107.11|38099.22|38099.22|38107.11|38107.11|38091.33|38091.33|0
1606835550000|2020-12-01 15:12:30|38115|38115|38115|38115|38115|38115|38115|38115|0
1606835560000|2020-12-01 15:12:40|38107.11|38107.11|38090.08|38090.08|38107.11|38107.11|38082.19|38082.19|0
1606835580000|2020-12-01 15:13:00|38082.19|38082.19|38082.19|38082.19|38082.19|38082.19|38082.19|38082.19|0
1606835610000|2020-12-01 15:13:30|38082.81|38082.81|38082.81|38082.81|38082.81|38082.81|38082.81|38082.81|0
1606835620000|2020-12-01 15:13:40|38081.57|38081.57|38105.24|38105.24|38105.24|38105.24|38081.57|38081.57|0
1606835630000|2020-12-01 15:13:50|38105.86|38105.86|38105.86|38105.86|38105.86|38105.86|38105.86|38105.86|0
1606835640000|2020-12-01 15:14:00|38113.76|38113.76|38097.97|38097.97|38113.76|38113.76|38097.97|38097.97|0
1606835650000|2020-12-01 15:14:10|38097.35|38097.35|38097.35|38097.35|38097.35|38097.35|38097.35|38097.35|0
1606835660000|2020-12-01 15:14:20|38105.24|38105.24|38105.62|38105.62|38113.51|38113.51|38105.24|38105.24|0
1606835690000|2020-12-01 15:14:50|38113.51|38113.51|38122.64|38122.64|38122.64|38122.64|38113.51|38113.51|0
1606835700000|2020-12-01 15:15:00|38114.75|38114.75|38114.75|38114.75|38114.75|38114.75|38114.75|38114.75|0
1606835720000|2020-12-01 15:15:20|38106.86|38106.86|38083.19|38083.19|38106.86|38106.86|38083.19|38083.19|0
1606835730000|2020-12-01 15:15:30|38091.08|38091.08|38091.08|38091.08|38098.97|38098.97|38091.08|38091.08|0
1606835750000|2020-12-01 15:15:50|38083.19|38083.19|38074.68|38074.68|38091.08|38091.08|38074.68|38074.68|0
1606835760000|2020-12-01 15:16:00|38082.57|38082.57|38066.78|38066.78|38082.57|38082.57|38066.78|38066.78|0
1606835780000|2020-12-01 15:16:20|38066.16|38066.16|38066.16|38066.16|38066.16|38066.16|38066.16|38066.16|0
1606835790000|2020-12-01 15:16:30|38081.94|38081.94|38074.68|38074.68|38082.57|38082.57|38074.68|38074.68|0
1606835820000|2020-12-01 15:17:00|38066.78|38066.78|38066.16|38066.16|38066.78|38066.78|38066.16|38066.16|0
1606835830000|2020-12-01 15:17:10|38058.27|38058.27|38058.27|38058.27|38058.27|38058.27|38058.27|38058.27|0
1606835840000|2020-12-01 15:17:20|38050.38|38050.38|38066.16|38066.16|38066.16|38066.16|38050.38|38050.38|0
1606835850000|2020-12-01 15:17:30|38058.27|38058.27|38057.65|38057.65|38058.27|38058.27|38057.65|38057.65|0
1606835860000|2020-12-01 15:17:40|38065.54|38065.54|38065.54|38065.54|38065.54|38065.54|38065.54|38065.54|0
1606835870000|2020-12-01 15:17:50|38073.43|38073.43|38072.81|38072.81|38073.43|38073.43|38072.81|38072.81|0
1606835880000|2020-12-01 15:18:00|38080.7|38080.7|38080.7|38080.7|38080.7|38080.7|38080.7|38080.7|0
1606835890000|2020-12-01 15:18:10|38057.03|38057.03|38080.7|38080.7|38080.7|38080.7|38057.03|38057.03|0
1606835900000|2020-12-01 15:18:20|38096.48|38096.48|38089.21|38089.21|38097.1|38097.1|38089.21|38089.21|0
1606835910000|2020-12-01 15:18:30|38089.84|38089.84|38089.84|38089.84|38097.73|38097.73|38089.84|38089.84|0
1606835920000|2020-12-01 15:18:40|38081.94|38081.94|38081.94|38081.94|38081.94|38081.94|38081.94|38081.94|0
1606835940000|2020-12-01 15:19:00|38105.62|38105.62|38097.73|38097.73|38105.62|38105.62|38097.73|38097.73|0
1606835950000|2020-12-01 15:19:10|38105.62|38105.62|38113.51|38113.51|38113.51|38113.51|38105.62|38105.62|0
1606835960000|2020-12-01 15:19:20|38105.62|38105.62|38091.08|38091.08|38106.86|38106.86|38091.08|38091.08|0
1606835970000|2020-12-01 15:19:30|38083.19|38083.19|38083.19|38083.19|38083.19|38083.19|38083.19|38083.19|0
1606835980000|2020-12-01 15:19:40|38082.57|38082.57|38074.68|38074.68|38082.57|38082.57|38074.68|38074.68|0
1606835990000|2020-12-01 15:19:50|38066.78|38066.78|38066.78|38066.78|38066.78|38066.78|38066.78|38066.78|0
1606836000000|2020-12-01 15:20:00|38066.6|38066.6|38058.89|38058.89|38066.78|38066.78|38058.89|38058.89|0
1606836010000|2020-12-01 15:20:10|38051|38051|38058.71|38058.71|38066.78|38066.78|38051|38051|0
1606836020000|2020-12-01 15:20:20|38050.81|38050.81|38058.71|38058.71|38058.71|38058.71|38050.81|38050.81|0
1606836030000|2020-12-01 15:20:30|38066.6|38066.6|38066.6|38066.6|38066.6|38066.6|38066.6|38066.6|0
1606836040000|2020-12-01 15:20:40|38074.49|38074.49|38066.6|38066.6|38075.11|38075.11|38066.6|38066.6|0
1606836050000|2020-12-01 15:20:50|38058.71|38058.71|38058.71|38058.71|38058.71|38058.71|38058.71|38058.71|0
1606836060000|2020-12-01 15:21:00|38050.81|38050.81|38058.71|38058.71|38058.71|38058.71|38050.81|38050.81|0
1606836070000|2020-12-01 15:21:10|38059.33|38059.33|38067.22|38067.22|38067.22|38067.22|38059.33|38059.33|0
1606836080000|2020-12-01 15:21:20|38066.6|38066.6|38066.6|38066.6|38066.6|38066.6|38066.6|38066.6|0
1606836100000|2020-12-01 15:21:40|38067.22|38067.22|38066.6|38066.6|38067.22|38067.22|38066.6|38066.6|0
1606836110000|2020-12-01 15:21:50|38066.97|38066.97|38066.78|38066.78|38066.97|38066.97|38066.78|38066.78|0
1606836120000|2020-12-01 15:22:00|38058.89|38058.89|38058.89|38058.89|38058.89|38058.89|38058.89|38058.89|0
1606836130000|2020-12-01 15:22:10|38051|38051|38051|38051|38051.63|38051.63|38051|38051|0
1606836140000|2020-12-01 15:22:20|38043.11|38043.11|38043.11|38043.11|38043.11|38043.11|38043.11|38043.11|0
1606836150000|2020-12-01 15:22:30|38043.73|38043.73|38044.36|38044.36|38044.36|38044.36|38043.73|38043.73|0
1606836160000|2020-12-01 15:22:40|38044.98|38044.98|38044.36|38044.36|38044.98|38044.98|38037.09|38037.09|0
1606836170000|2020-12-01 15:22:50|38043.73|38043.73|38035.84|38035.84|38043.73|38043.73|38035.84|38035.84|0
1606836180000|2020-12-01 15:23:00|38027.95|38027.95|38020.06|38020.06|38027.95|38027.95|38020.06|38020.06|0
1606836190000|2020-12-01 15:23:10|38035.84|38035.84|38027.95|38027.95|38035.84|38035.84|38027.95|38027.95|0
1606836220000|2020-12-01 15:23:40|38035.84|38035.84|38035.84|38035.84|38035.84|38035.84|38027.95|38027.95|0
1606836230000|2020-12-01 15:23:50|38036.47|38036.47|38044.36|38044.36|38044.36|38044.36|38036.47|38036.47|0
1606836250000|2020-12-01 15:24:10|38044.54|38044.54|38044.54|38044.54|38044.54|38044.54|38044.54|38044.54|0
1606836260000|2020-12-01 15:24:20|38045.17|38045.17|38045.17|38045.17|38045.17|38045.17|38045.17|38045.17|0
1606836270000|2020-12-01 15:24:30|38060.95|38060.95|38060.95|38060.95|38060.95|38060.95|38060.95|38060.95|0
1606836290000|2020-12-01 15:24:50|38061.57|38061.57|38085.06|38085.06|38085.06|38085.06|38061.38|38061.38|0
1606836300000|2020-12-01 15:25:00|38092.95|38092.95|38092.95|38092.95|38092.95|38092.95|38092.95|38092.95|0
1606836310000|2020-12-01 15:25:10|38093.57|38093.57|38085.68|38085.68|38093.57|38093.57|38085.68|38085.68|0
1606836320000|2020-12-01 15:25:20|38076.54|38076.54|38076.54|38076.54|38076.54|38076.54|38076.54|38076.54|0
1606836330000|2020-12-01 15:25:30|38075.92|38075.92|38075.92|38075.92|38075.92|38075.92|38075.92|38075.92|0
1606836350000|2020-12-01 15:25:50|38076.11|38076.11|38075.49|38075.49|38076.11|38076.11|38075.49|38075.49|0
1606836360000|2020-12-01 15:26:00|38067.6|38067.6|38067.6|38067.6|38067.6|38067.6|38067.6|38067.6|0
1606836370000|2020-12-01 15:26:10|38059.7|38059.7|38043.92|38043.92|38059.7|38059.7|38043.92|38043.92|0
1606836390000|2020-12-01 15:26:30|38051.81|38051.81|38059.7|38059.7|38059.7|38059.7|38051.81|38051.81|0
1606836420000|2020-12-01 15:27:00|38051.81|38051.81|38051.81|38051.81|38051.81|38051.81|38051.81|38051.81|0
1606836450000|2020-12-01 15:27:30|38052.38|38052.38|38052.38|38052.38|38052.38|38052.38|38052.38|38052.38|0
1606836480000|2020-12-01 15:28:00|38060.27|38060.27|38076.05|38076.05|38076.05|38076.05|38060.27|38060.27|0
1606836500000|2020-12-01 15:28:20|38075.43|38075.43|38075.43|38075.43|38075.43|38075.43|38075.43|38075.43|0
1606836530000|2020-12-01 15:28:50|38091.21|38091.21|38091.21|38091.21|38091.21|38091.21|38091.21|38091.21|0
1606836540000|2020-12-01 15:29:00|38083.32|38083.32|38083.32|38083.32|38083.32|38083.32|38083.32|38083.32|0
1606836550000|2020-12-01 15:29:10|38091.21|38091.21|38091.21|38091.21|38091.21|38091.21|38091.21|38091.21|0
1606836560000|2020-12-01 15:29:20|38090.59|38090.59|38089.96|38089.96|38090.59|38090.59|38089.96|38089.96|0
1606836570000|2020-12-01 15:29:30|38105.75|38105.75|38106.99|38106.99|38106.99|38106.99|38105.75|38105.75|0
1606836580000|2020-12-01 15:29:40|38107.37|38107.37|38107.37|38107.37|38107.37|38107.37|38107.37|38107.37|0
1606836590000|2020-12-01 15:29:50|38115.26|38115.26|38115.26|38115.26|38115.26|38115.26|38115.26|38115.26|0
1606836600000|2020-12-01 15:30:00|38115.88|38115.88|38123.15|38123.15|38123.77|38123.77|38115.88|38115.88|0
1606836620000|2020-12-01 15:30:20|38115.26|38115.26|38115.88|38115.88|38115.88|38115.88|38115.26|38115.26|0
1606836660000|2020-12-01 15:31:00|38107.99|38107.99|38107.99|38107.99|38107.99|38107.99|38107.99|38107.99|0
1606836690000|2020-12-01 15:31:30|38100.1|38100.1|38100.1|38100.1|38100.1|38100.1|38092.21|38092.21|0
1606836710000|2020-12-01 15:31:50|38092.21|38092.21|38084.94|38084.94|38092.21|38092.21|38084.32|38084.32|0
1606836730000|2020-12-01 15:32:10|38083.7|38083.7|38075.8|38075.8|38083.7|38083.7|38075.8|38075.8|0
1606836740000|2020-12-01 15:32:20|38083.7|38083.7|38091.59|38091.59|38091.59|38091.59|38083.7|38083.7|0
1606836750000|2020-12-01 15:32:30|38090.34|38090.34|38090.34|38090.34|38090.34|38090.34|38090.34|38090.34|0
1606836770000|2020-12-01 15:32:50|38090.96|38090.96|38098.85|38098.85|38098.85|38098.85|38090.96|38090.96|0
1606836780000|2020-12-01 15:33:00|38090.96|38090.96|38090.96|38090.96|38090.96|38090.96|38090.96|38090.96|0
1606836800000|2020-12-01 15:33:20|38083.07|38083.07|38090.96|38090.96|38090.96|38090.96|38083.07|38083.07|0
1606836820000|2020-12-01 15:33:40|38083.07|38083.07|38083.07|38083.07|38083.07|38083.07|38083.07|38083.07|0
1606836840000|2020-12-01 15:34:00|38090.96|38090.96|38090.96|38090.96|38090.96|38090.96|38090.96|38090.96|0
1606836850000|2020-12-01 15:34:10|38091.72|38091.72|38092.96|38092.96|38092.96|38092.96|38091.72|38091.72|0
1606836860000|2020-12-01 15:34:20|38092.34|38092.34|38092.34|38092.34|38092.34|38092.34|38092.34|38092.34|0
1606836890000|2020-12-01 15:34:50|38084.45|38084.45|38084.45|38084.45|38084.45|38084.45|38084.45|38084.45|0
1606836900000|2020-12-01 15:35:00|38076.56|38076.56|38076.56|38076.56|38076.56|38076.56|38076.56|38076.56|0
1606836910000|2020-12-01 15:35:10|38084.45|38084.45|38092.34|38092.34|38092.34|38092.34|38084.45|38084.45|0
1606836920000|2020-12-01 15:35:20|38093.58|38093.58|38093.58|38093.58|38093.58|38093.58|38093.58|38093.58|0
1606836930000|2020-12-01 15:35:30|38092.34|38092.34|38092.34|38092.34|38092.34|38092.34|38092.34|38092.34|0
1606836950000|2020-12-01 15:35:50|38068.67|38068.67|38068.67|38068.67|38068.67|38068.67|38068.67|38068.67|0
1606836960000|2020-12-01 15:36:00|38076.56|38076.56|38076.56|38076.56|38076.56|38076.56|38076.56|38076.56|0
1606836970000|2020-12-01 15:36:10|38068.67|38068.67|38068.67|38068.67|38068.67|38068.67|38068.67|38068.67|0
1606837000000|2020-12-01 15:36:40|38060.77|38060.77|38060.77|38060.77|38060.77|38060.77|38060.77|38060.77|0
1606837010000|2020-12-01 15:36:50|38052.88|38052.88|38044.99|38044.99|38052.88|38052.88|38044.99|38044.99|0
1606837020000|2020-12-01 15:37:00|38044.37|38044.37|38043.75|38043.75|38044.37|38044.37|38043.75|38043.75|0
1606837040000|2020-12-01 15:37:20|38044.37|38044.37|38036.48|38036.48|38044.37|38044.37|38036.48|38036.48|0
1606837050000|2020-12-01 15:37:30|38028.59|38028.59|38028.59|38028.59|38028.59|38028.59|38028.59|38028.59|0
1606837070000|2020-12-01 15:37:50|38020.7|38020.7|38020.7|38020.7|38020.7|38020.7|38020.7|38020.7|0
1606837080000|2020-12-01 15:38:00|38012.81|38012.81|38004.91|38004.91|38012.81|38012.81|38004.91|38004.91|0
1606837100000|2020-12-01 15:38:20|37997.02|37997.02|37997.02|37997.02|37997.02|37997.02|37997.02|37997.02|0
1606837110000|2020-12-01 15:38:30|37989.13|37989.13|37989.13|37989.13|37989.13|37989.13|37989.13|37989.13|0
1606837120000|2020-12-01 15:38:40|38004.91|38004.91|37989.13|37989.13|38004.91|38004.91|37989.13|37989.13|0
1606837130000|2020-12-01 15:38:50|37997.02|37997.02|37997.02|37997.02|37997.02|37997.02|37997.02|37997.02|0
1606837140000|2020-12-01 15:39:00|37989.13|37989.13|37989.13|37989.13|37989.13|37989.13|37989.13|37989.13|0
1606837150000|2020-12-01 15:39:10|37981.24|37981.24|37981.24|37981.24|37981.24|37981.24|37981.24|37981.24|0
1606837160000|2020-12-01 15:39:20|37980.62|37980.62|37980.62|37980.62|37980.62|37980.62|37980.62|37980.62|0
1606837170000|2020-12-01 15:39:30|37972.73|37972.73|37980.62|37980.62|37980.62|37980.62|37972.73|37972.73|0
1606837190000|2020-12-01 15:39:50|37988.51|37988.51|37988.51|37988.51|37988.51|37988.51|37988.51|37988.51|0
1606837220000|2020-12-01 15:40:20|37996.4|37996.4|37996.4|37996.4|37996.4|37996.4|37996.4|37996.4|0
1606837240000|2020-12-01 15:40:40|38012.18|38012.18|38020.07|38020.07|38020.07|38020.07|38012.18|38012.18|0
1606837250000|2020-12-01 15:40:50|38004.29|38004.29|38004.91|38004.91|38012.81|38012.81|38004.29|38004.29|0
1606837280000|2020-12-01 15:41:20|38020.7|38020.7|38021.32|38021.32|38021.32|38021.32|38020.7|38020.7|0
1606837290000|2020-12-01 15:41:30|38029.21|38029.21|38029.21|38029.21|38029.21|38029.21|38029.21|38029.21|0
1606837300000|2020-12-01 15:41:40|38021.32|38021.32|38029.21|38029.21|38029.21|38029.21|38021.32|38021.32|0
1606837310000|2020-12-01 15:41:50|38033.16|38033.16|38033.16|38033.16|38033.16|38033.16|38033.16|38033.16|0
1606837320000|2020-12-01 15:42:00|38037.1|38037.1|38037.1|38037.1|38037.1|38037.1|38037.1|38037.1|0
1606837330000|2020-12-01 15:42:10|38052.88|38052.88|38054.13|38054.13|38054.13|38054.13|38052.88|38052.88|0
1606837350000|2020-12-01 15:42:30|38053.51|38053.51|38053.51|38053.51|38053.51|38053.51|38053.51|38053.51|0
1606837360000|2020-12-01 15:42:40|38052.94|38052.94|38052.94|38052.94|38052.94|38052.94|38052.94|38052.94|0
1606837370000|2020-12-01 15:42:50|38060.83|38060.83|38060.83|38060.83|38060.83|38060.83|38060.83|38060.83|0
1606837380000|2020-12-01 15:43:00|38060.21|38060.21|38043.81|38043.81|38060.21|38060.21|38043.81|38043.81|0
1606837390000|2020-12-01 15:43:10|38044.43|38044.43|38036.54|38036.54|38044.43|38044.43|38036.54|38036.54|0
1606837400000|2020-12-01 15:43:20|38044.43|38044.43|38045.67|38045.67|38045.67|38045.67|38044.43|38044.43|0
1606837410000|2020-12-01 15:43:30|38037.78|38037.78|38037.78|38037.78|38037.78|38037.78|38037.78|38037.78|0
1606837420000|2020-12-01 15:43:40|38045.67|38045.67|38045.09|38045.09|38045.67|38045.67|38045.09|38045.09|0
1606837440000|2020-12-01 15:44:00|38044.8|38044.8|38045.36|38045.36|38045.36|38045.36|38044.8|38044.8|0
1606837450000|2020-12-01 15:44:10|38037.47|38037.47|38037.47|38037.47|38037.47|38037.47|38037.47|38037.47|0
1606837460000|2020-12-01 15:44:20|38038.09|38038.09|38038.09|38038.09|38038.09|38038.09|38038.09|38038.09|0
1606837470000|2020-12-01 15:44:30|38030.2|38030.2|38022.31|38022.31|38030.2|38030.2|38022.31|38022.31|0
1606837500000|2020-12-01 15:45:00|38014.42|38014.42|38014.42|38014.42|38014.42|38014.42|38014.42|38014.42|0
1606837510000|2020-12-01 15:45:10|38014.13|38014.13|38014.75|38014.75|38014.75|38014.75|38014.13|38014.13|0
1606837530000|2020-12-01 15:45:30|38006.86|38006.86|38022.64|38022.64|38022.64|38022.64|38006.86|38006.86|0
1606837550000|2020-12-01 15:45:50|38022.45|38022.45|38014.56|38014.56|38022.45|38022.45|38014.56|38014.56|0
1606837560000|2020-12-01 15:46:00|38006.67|38006.67|38000.03|38000.03|38007.92|38007.92|38000.03|38000.03|0
1606837570000|2020-12-01 15:46:10|38000.21|38000.21|38000.21|38000.21|38000.21|38000.21|38000.21|38000.21|0
1606837580000|2020-12-01 15:46:20|37992.32|37992.32|37992.32|37992.32|37992.32|37992.32|37992.32|37992.32|0
1606837600000|2020-12-01 15:46:40|37992.94|37992.94|37992.94|37992.94|37992.94|37992.94|37992.94|37992.94|0
1606837620000|2020-12-01 15:47:00|37985.05|37985.05|37969.08|37969.08|37985.05|37985.05|37969.08|37969.08|0
1606837630000|2020-12-01 15:47:10|37961.19|37961.19|37969.08|37969.08|37969.08|37969.08|37961.19|37961.19|0
1606837640000|2020-12-01 15:47:20|37961.19|37961.19|37961.19|37961.19|37961.19|37961.19|37961.19|37961.19|0
1606837650000|2020-12-01 15:47:30|37969.08|37969.08|37969.08|37969.08|37969.08|37969.08|37969.08|37969.08|0
1606837660000|2020-12-01 15:47:40|37968.46|37968.46|37952.68|37952.68|37968.46|37968.46|37952.68|37952.68|0
1606837670000|2020-12-01 15:47:50|37952.06|37952.06|37952.06|37952.06|37952.06|37952.06|37952.06|37952.06|0
1606837680000|2020-12-01 15:48:00|37944.16|37944.16|37952.06|37952.06|37952.06|37952.06|37944.16|37944.16|0
1606837690000|2020-12-01 15:48:10|37944.16|37944.16|37944.16|37944.16|37944.16|37944.16|37944.16|37944.16|0
1606837700000|2020-12-01 15:48:20|37936.27|37936.27|37936.27|37936.27|37936.27|37936.27|37928.38|37928.38|0
1606837710000|2020-12-01 15:48:30|37936.9|37936.9|37945.41|37945.41|37945.41|37945.41|37936.9|37936.9|0
1606837720000|2020-12-01 15:48:40|37937.52|37937.52|37929.01|37929.01|37937.52|37937.52|37929.01|37929.01|0
1606837730000|2020-12-01 15:48:50|37921.11|37921.11|37913.22|37913.22|37921.11|37921.11|37913.22|37913.22|0
1606837740000|2020-12-01 15:49:00|37905.33|37905.33|37905.33|37905.33|37905.33|37905.33|37905.33|37905.33|0
1606837750000|2020-12-01 15:49:10|37913.22|37913.22|37905.33|37905.33|37913.22|37913.22|37905.33|37905.33|0
1606837760000|2020-12-01 15:49:20|37913.22|37913.22|37929.63|37929.63|37937.52|37937.52|37913.22|37913.22|0
1606837770000|2020-12-01 15:49:30|37930.25|37930.25|37930.25|37930.25|37930.25|37930.25|37930.25|37930.25|0
1606837780000|2020-12-01 15:49:40|37922.36|37922.36|37922.36|37922.36|37922.36|37922.36|37922.36|37922.36|0
1606837790000|2020-12-01 15:49:50|37922.98|37922.98|37915.09|37915.09|37922.98|37922.98|37915.09|37915.09|0
1606837800000|2020-12-01 15:50:00|37916.34|37916.34|37916.34|37916.34|37916.34|37916.34|37916.34|37916.34|0
1606837810000|2020-12-01 15:50:10|37915.71|37915.71|37923.61|37923.61|37923.61|37923.61|37915.71|37915.71|0
1606837820000|2020-12-01 15:50:20|37931.5|37931.5|37931.5|37931.5|37931.5|37931.5|37931.5|37931.5|0
1606837840000|2020-12-01 15:50:40|37932.12|37932.12|37932.12|37932.12|37932.12|37932.12|37932.12|37932.12|0
1606837870000|2020-12-01 15:51:10|37924.23|37924.23|37916.34|37916.34|37924.23|37924.23|37916.34|37916.34|0
1606837880000|2020-12-01 15:51:20|37916.96|37916.96|37916.96|37916.96|37916.96|37916.96|37916.96|37916.96|0
1606837910000|2020-12-01 15:51:50|37917.15|37917.15|37917.77|37917.77|37917.77|37917.77|37917.15|37917.15|0
1606837920000|2020-12-01 15:52:00|37909.88|37909.88|37917.77|37917.77|37917.77|37917.77|37909.88|37909.88|0
1606837930000|2020-12-01 15:52:10|37925.66|37925.66|37925.66|37925.66|37925.66|37925.66|37925.66|37925.66|0
1606837940000|2020-12-01 15:52:20|37925.04|37925.04|37925.04|37925.04|37925.04|37925.04|37925.04|37925.04|0
1606837950000|2020-12-01 15:52:30|37925.66|37925.66|37925.66|37925.66|37925.66|37925.66|37925.66|37925.66|0
1606838000000|2020-12-01 15:53:20|37926.91|37926.91|37928.15|37928.15|37928.77|37928.77|37926.91|37926.91|0
1606838010000|2020-12-01 15:53:30|37928.77|37928.77|37952.45|37952.45|37952.45|37952.45|37928.77|37928.77|0
1606838020000|2020-12-01 15:53:40|37953.07|37953.07|37953.07|37953.07|37953.07|37953.07|37953.07|37953.07|0
1606838030000|2020-12-01 15:53:50|37945.18|37945.18|37937.91|37937.91|37945.8|37945.8|37937.91|37937.91|0
1606838040000|2020-12-01 15:54:00|37937.29|37937.29|37921.51|37921.51|37937.29|37937.29|37920.88|37920.88|0
1606838050000|2020-12-01 15:54:10|37920.88|37920.88|37936.67|37936.67|37936.67|37936.67|37920.88|37920.88|0
1606838090000|2020-12-01 15:54:50|37928.77|37928.77|37928.77|37928.77|37928.77|37928.77|37928.77|37928.77|0
1606838100000|2020-12-01 15:55:00|37930.02|37930.02|37922.13|37922.13|37930.02|37930.02|37922.13|37922.13|0
1606838120000|2020-12-01 15:55:20|37914.24|37914.24|37922.13|37922.13|37922.13|37922.13|37914.24|37914.24|0
1606838140000|2020-12-01 15:55:40|37930.02|37930.02|37937.91|37937.91|37937.91|37937.91|37930.02|37930.02|0
1606838160000|2020-12-01 15:56:00|37914.24|37914.24|37913.61|37913.61|37921.51|37921.51|37913.61|37913.61|0
1606838170000|2020-12-01 15:56:10|37905.72|37905.72|37905.1|37905.1|37905.72|37905.72|37905.1|37905.1|0
1606838210000|2020-12-01 15:56:50|37881.43|37881.43|37881.43|37881.43|37881.43|37881.43|37881.43|37881.43|0
1606838220000|2020-12-01 15:57:00|37873.54|37873.54|37881.43|37881.43|37881.43|37881.43|37873.54|37873.54|0
1606838240000|2020-12-01 15:57:20|37881.72|37881.72|37881.72|37881.72|37881.72|37881.72|37881.72|37881.72|0
1606838250000|2020-12-01 15:57:30|37889.61|37889.61|37889.61|37889.61|37889.61|37889.61|37889.61|37889.61|0
1606838260000|2020-12-01 15:57:40|37881.72|37881.72|37873.83|37873.83|37881.72|37881.72|37873.83|37873.83|0
1606838270000|2020-12-01 15:57:50|37865.94|37865.94|37865.94|37865.94|37865.94|37865.94|37865.94|37865.94|0
1606838280000|2020-12-01 15:58:00|37866.56|37866.56|37874.08|37874.08|37874.08|37874.08|37866.18|37866.18|0
1606838300000|2020-12-01 15:58:20|37874.45|37874.45|37874.45|37874.45|37882.34|37882.34|37874.45|37874.45|0
1606838310000|2020-12-01 15:58:30|37875.07|37875.07|37882.97|37882.97|37882.97|37882.97|37875.07|37875.07|0
1606838320000|2020-12-01 15:58:40|37890.86|37890.86|37890.86|37890.86|37890.86|37890.86|37890.86|37890.86|0
1606838330000|2020-12-01 15:58:50|37882.97|37882.97|37882.97|37882.97|37882.97|37882.97|37882.97|37882.97|0
1606838340000|2020-12-01 15:59:00|37875.07|37875.07|37867.18|37867.18|37875.07|37875.07|37867.18|37867.18|0
1606838350000|2020-12-01 15:59:10|37859.29|37859.29|37867.18|37867.18|37867.18|37867.18|37859.29|37859.29|0
1606838360000|2020-12-01 15:59:20|37875.07|37875.07|37875.07|37875.07|37875.07|37875.07|37875.07|37875.07|0
1606838370000|2020-12-01 15:59:30|37859.29|37859.29|37843.51|37843.51|37859.29|37859.29|37843.51|37843.51|0
1606838380000|2020-12-01 15:59:40|37851.4|37851.4|37867.18|37867.18|37867.18|37867.18|37851.4|37851.4|0
1606838390000|2020-12-01 15:59:50|37859.29|37859.29|37867.18|37867.18|37867.18|37867.18|37859.29|37859.29|0
1606838400000|2020-12-01 16:00:00|37859.29|37859.29|37843.8|37843.8|37859.58|37859.58|37843.8|37843.8|0
1606838410000|2020-12-01 16:00:10|37844.42|37844.42|37836.53|37836.53|37844.42|37844.42|37836.53|37836.53|0
1606838420000|2020-12-01 16:00:20|37844.42|37844.42|37860.21|37860.21|37860.21|37860.21|37844.42|37844.42|0
1606838430000|2020-12-01 16:00:30|37852.32|37852.32|37852.32|37852.32|37860.21|37860.21|37852.32|37852.32|0
1606838440000|2020-12-01 16:00:40|37851.69|37851.69|37851.69|37851.69|37851.69|37851.69|37851.69|37851.69|0
1606838460000|2020-12-01 16:01:00|37843.8|37843.8|37827.4|37827.4|37843.8|37843.8|37827.4|37827.4|0
1606838470000|2020-12-01 16:01:10|37835.29|37835.29|37835.29|37835.29|37835.29|37835.29|37835.29|37835.29|0
1606838490000|2020-12-01 16:01:30|37835.58|37835.58|37835.58|37835.58|37835.58|37835.58|37835.58|37835.58|0
1606838500000|2020-12-01 16:01:40|37827.69|37827.69|37818.88|37818.88|37827.69|37827.69|37818.88|37818.88|0
1606838510000|2020-12-01 16:01:50|37810.99|37810.99|37818.88|37818.88|37818.88|37818.88|37810.99|37810.99|0
1606838530000|2020-12-01 16:02:10|37819.51|37819.51|37819.51|37819.51|37819.51|37819.51|37819.51|37819.51|0
1606838540000|2020-12-01 16:02:20|37820.13|37820.13|37820.75|37820.75|37820.75|37820.75|37820.13|37820.13|0
1606838550000|2020-12-01 16:02:30|37812.86|37812.86|37812.24|37812.24|37812.86|37812.86|37811.62|37811.62|0
1606838560000|2020-12-01 16:02:40|37820.13|37820.13|37820.13|37820.13|37820.75|37820.75|37820.13|37820.13|0
1606838570000|2020-12-01 16:02:50|37828.02|37828.02|37820.13|37820.13|37828.02|37828.02|37820.13|37820.13|0
1606838580000|2020-12-01 16:03:00|37812.24|37812.24|37812.24|37812.24|37812.24|37812.24|37812.24|37812.24|0
1606838590000|2020-12-01 16:03:10|37812.05|37812.05|37811.86|37811.86|37812.05|37812.05|37811.86|37811.86|0
1606838600000|2020-12-01 16:03:20|37803.97|37803.97|37803.97|37803.97|37803.97|37803.97|37803.97|37803.97|0
1606838610000|2020-12-01 16:03:30|37811.86|37811.86|37811.86|37811.86|37811.86|37811.86|37811.86|37811.86|0
1606838620000|2020-12-01 16:03:40|37812.48|37812.48|37813.11|37813.11|37813.11|37813.11|37812.48|37812.48|0
1606838650000|2020-12-01 16:04:10|37805.22|37805.22|37805.22|37805.22|37805.22|37805.22|37805.22|37805.22|0
1606838660000|2020-12-01 16:04:20|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|0
1606838690000|2020-12-01 16:04:50|37797.7|37797.7|37781.92|37781.92|37797.7|37797.7|37781.92|37781.92|0
1606838700000|2020-12-01 16:05:00|37789.81|37789.81|37789.81|37789.81|37790.43|37790.43|37789.81|37789.81|0
1606838710000|2020-12-01 16:05:10|37790.43|37790.43|37791.06|37791.06|37791.06|37791.06|37790.43|37790.43|0
1606838720000|2020-12-01 16:05:20|37791.68|37791.68|37783.6|37783.6|37791.68|37791.68|37783.6|37783.6|0
1606838730000|2020-12-01 16:05:30|37783.79|37783.79|37783.79|37783.79|37783.79|37783.79|37783.79|37783.79|0
1606838740000|2020-12-01 16:05:40|37775.9|37775.9|37775.27|37775.27|37775.9|37775.9|37775.27|37775.27|0
1606838750000|2020-12-01 16:05:50|37783.16|37783.16|37783.79|37783.79|37783.79|37783.79|37783.16|37783.16|0
1606838760000|2020-12-01 16:06:00|37775.9|37775.9|37760.11|37760.11|37775.9|37775.9|37752.22|37752.22|0
1606838770000|2020-12-01 16:06:10|37759.93|37759.93|37744.14|37744.14|37759.93|37759.93|37744.14|37744.14|0
1606838780000|2020-12-01 16:06:20|37736.25|37736.25|37736.25|37736.25|37736.25|37736.25|37736.25|37736.25|0
1606838790000|2020-12-01 16:06:30|37736.44|37736.44|37744.33|37744.33|37744.33|37744.33|37728.36|37728.36|0
1606838800000|2020-12-01 16:06:40|37743.71|37743.71|37735.82|37735.82|37743.71|37743.71|37735.82|37735.82|0
1606838820000|2020-12-01 16:07:00|37743.71|37743.71|37727.3|37727.3|37751.6|37751.6|37727.3|37727.3|0
1606838830000|2020-12-01 16:07:10|37719.41|37719.41|37703.05|37703.05|37719.41|37719.41|37703.05|37703.05|0
1606838840000|2020-12-01 16:07:20|37695.16|37695.16|37679.37|37679.37|37695.16|37695.16|37671.48|37671.48|0
1606838850000|2020-12-01 16:07:30|37671.48|37671.48|37687.26|37687.26|37687.26|37687.26|37671.48|37671.48|0
1606838860000|2020-12-01 16:07:40|37679.37|37679.37|37695.16|37695.16|37695.16|37695.16|37671.48|37671.48|0
1606838870000|2020-12-01 16:07:50|37679.37|37679.37|37663.59|37663.59|37687.26|37687.26|37663.59|37663.59|0
1606838880000|2020-12-01 16:08:00|37662.78|37662.78|37647|37647|37662.78|37662.78|37639.11|37639.11|0
1606838890000|2020-12-01 16:08:10|37646.43|37646.43|37630.65|37630.65|37646.43|37646.43|37630.65|37630.65|0
1606838900000|2020-12-01 16:08:20|37638.54|37638.54|37646.73|37646.73|37646.73|37646.73|37638.54|37638.54|0
1606838910000|2020-12-01 16:08:30|37662.51|37662.51|37662.51|37662.51|37662.51|37662.51|37662.51|37662.51|0
1606838920000|2020-12-01 16:08:40|37654.62|37654.62|37646.73|37646.73|37654.62|37654.62|37646.73|37646.73|0
1606838930000|2020-12-01 16:08:50|37647.35|37647.35|37615.49|37615.49|37647.35|37647.35|37615.49|37615.49|0
1606838940000|2020-12-01 16:09:00|37607.6|37607.6|37607.6|37607.6|37607.6|37607.6|37607.6|37607.6|0
1606838950000|2020-12-01 16:09:10|37599.71|37599.71|37615.49|37615.49|37615.49|37615.49|37599.71|37599.71|0
1606838960000|2020-12-01 16:09:20|37623.38|37623.38|37607.6|37607.6|37639.17|37639.17|37607.6|37607.6|0
1606838970000|2020-12-01 16:09:30|37615.49|37615.49|37593.06|37593.06|37616.74|37616.74|37593.06|37593.06|0
1606838980000|2020-12-01 16:09:40|37569.39|37569.39|37577.28|37577.28|37577.28|37577.28|37569.39|37569.39|0
1606839000000|2020-12-01 16:10:00|37576.66|37576.66|37576.04|37576.04|37584.55|37584.55|37576.04|37576.04|0
1606839020000|2020-12-01 16:10:20|37575.41|37575.41|37583.31|37583.31|37583.31|37583.31|37575.41|37575.41|0
1606839030000|2020-12-01 16:10:30|37567.52|37567.52|37567.52|37567.52|37567.52|37567.52|37567.52|37567.52|0
1606839040000|2020-12-01 16:10:40|37551.74|37551.74|37543.85|37543.85|37551.74|37551.74|37543.85|37543.85|0
1606839050000|2020-12-01 16:10:50|37551.74|37551.74|37543.85|37543.85|37551.74|37551.74|37543.85|37543.85|0
1606839060000|2020-12-01 16:11:00|37567.52|37567.52|37535.96|37535.96|37567.52|37567.52|37535.96|37535.96|0
1606839070000|2020-12-01 16:11:10|37551.74|37551.74|37559.82|37559.82|37575.6|37575.6|37543.85|37543.85|0
1606839080000|2020-12-01 16:11:20|37551.93|37551.93|37536.15|37536.15|37567.71|37567.71|37536.15|37536.15|0
1606839090000|2020-12-01 16:11:30|37528.26|37528.26|37527.63|37527.63|37528.26|37528.26|37527.63|37527.63|0
1606839100000|2020-12-01 16:11:40|37543.42|37543.42|37543.42|37543.42|37543.42|37543.42|37543.42|37543.42|0
1606839110000|2020-12-01 16:11:50|37559.2|37559.2|37559.2|37559.2|37559.2|37559.2|37559.2|37559.2|0
1606839120000|2020-12-01 16:12:00|37551.31|37551.31|37551.31|37551.31|37551.31|37551.31|37551.31|37551.31|0
1606839130000|2020-12-01 16:12:10|37543.42|37543.42|37567.09|37567.09|37567.09|37567.09|37543.42|37543.42|0
1606839140000|2020-12-01 16:12:20|37574.98|37574.98|37592.01|37592.01|37599.9|37599.9|37574.98|37574.98|0
1606839150000|2020-12-01 16:12:30|37584.12|37584.12|37584.12|37584.12|37592.01|37592.01|37584.12|37584.12|0
1606839160000|2020-12-01 16:12:40|37592.01|37592.01|37592.01|37592.01|37592.01|37592.01|37592.01|37592.01|0
1606839170000|2020-12-01 16:12:50|37599.9|37599.9|37599.9|37599.9|37599.9|37599.9|37599.9|37599.9|0
1606839180000|2020-12-01 16:13:00|37615.68|37615.68|37616.3|37616.3|37616.3|37616.3|37615.68|37615.68|0
1606839190000|2020-12-01 16:13:10|37616.93|37616.93|37616.93|37616.93|37616.93|37616.93|37616.93|37616.93|0
1606839200000|2020-12-01 16:13:20|37585.36|37585.36|37593.25|37593.25|37593.25|37593.25|37585.36|37585.36|0
1606839210000|2020-12-01 16:13:30|37585.36|37585.36|37577.47|37577.47|37585.36|37585.36|37577.47|37577.47|0
1606839230000|2020-12-01 16:13:50|37585.36|37585.36|37593.25|37593.25|37593.25|37593.25|37569.58|37569.58|0
1606839240000|2020-12-01 16:14:00|37593.88|37593.88|37601.77|37601.77|37601.77|37601.77|37593.88|37593.88|0
1606839250000|2020-12-01 16:14:10|37602.39|37602.39|37602.39|37602.39|37602.39|37602.39|37602.39|37602.39|0
1606839260000|2020-12-01 16:14:20|37603.01|37603.01|37603.2|37603.2|37603.2|37603.2|37603.01|37603.01|0
1606839270000|2020-12-01 16:14:30|37595.31|37595.31|37569.77|37569.77|37595.31|37595.31|37569.77|37569.77|0
1606839280000|2020-12-01 16:14:40|37585.55|37585.55|37585.55|37585.55|37585.55|37585.55|37585.55|37585.55|0
1606839290000|2020-12-01 16:14:50|37593.44|37593.44|37593.44|37593.44|37593.44|37593.44|37593.44|37593.44|0
1606839300000|2020-12-01 16:15:00|37585.55|37585.55|37577.66|37577.66|37585.55|37585.55|37577.66|37577.66|0
1606839310000|2020-12-01 16:15:10|37569.77|37569.77|37585.55|37585.55|37585.55|37585.55|37569.77|37569.77|0
1606839320000|2020-12-01 16:15:20|37577.66|37577.66|37561.25|37561.25|37577.66|37577.66|37561.25|37561.25|0
1606839350000|2020-12-01 16:15:50|37584.93|37584.93|37584.93|37584.93|37584.93|37584.93|37584.93|37584.93|0
1606839360000|2020-12-01 16:16:00|37577.04|37577.04|37577.66|37577.66|37577.66|37577.66|37577.04|37577.04|0
1606839370000|2020-12-01 16:16:10|37578.28|37578.28|37570.39|37570.39|37578.28|37578.28|37570.39|37570.39|0
1606839380000|2020-12-01 16:16:20|37554.61|37554.61|37562.5|37562.5|37563.12|37563.12|37554.61|37554.61|0
1606839400000|2020-12-01 16:16:40|37570.39|37570.39|37562.75|37562.75|37570.64|37570.64|37562.75|37562.75|0
1606839410000|2020-12-01 16:16:50|37570.64|37570.64|37571.26|37571.26|37571.26|37571.26|37570.64|37570.64|0
1606839420000|2020-12-01 16:17:00|37579.15|37579.15|37563.37|37563.37|37579.15|37579.15|37563.37|37563.37|0
1606839430000|2020-12-01 16:17:10|37571.26|37571.26|37611.09|37611.09|37612.34|37612.34|37571.26|37571.26|0
1606839440000|2020-12-01 16:17:20|37610.71|37610.71|37610.71|37610.71|37610.71|37610.71|37610.71|37610.71|0
1606839450000|2020-12-01 16:17:30|37610.09|37610.09|37626.5|37626.5|37626.5|37626.5|37610.09|37610.09|0
1606839460000|2020-12-01 16:17:40|37618.61|37618.61|37626.5|37626.5|37626.5|37626.5|37618.61|37618.61|0
1606839480000|2020-12-01 16:18:00|37618.61|37618.61|37603.2|37603.2|37618.61|37618.61|37602.82|37602.82|0
1606839490000|2020-12-01 16:18:10|37595.31|37595.31|37594.69|37594.69|37595.31|37595.31|37594.69|37594.69|0
1606839500000|2020-12-01 16:18:20|37586.79|37586.79|37578.9|37578.9|37586.79|37586.79|37578.9|37578.9|0
1606839510000|2020-12-01 16:18:30|37586.79|37586.79|37601.33|37601.33|37602.58|37602.58|37586.79|37586.79|0
1606839530000|2020-12-01 16:18:50|37609.22|37609.22|37632.27|37632.27|37632.27|37632.27|37609.22|37609.22|0
1606839540000|2020-12-01 16:19:00|37616.49|37616.49|37609.22|37609.22|37617.11|37617.11|37609.22|37609.22|0
1606839560000|2020-12-01 16:19:20|37617.11|37617.11|37617.11|37617.11|37617.11|37617.11|37617.11|37617.11|0
1606839570000|2020-12-01 16:19:30|37617.74|37617.74|37609.66|37609.66|37617.74|37617.74|37609.66|37609.66|0
1606839580000|2020-12-01 16:19:40|37617.55|37617.55|37617.55|37617.55|37617.55|37617.55|37617.55|37617.55|0
1606839590000|2020-12-01 16:19:50|37617.74|37617.74|37617.74|37617.74|37617.74|37617.74|37617.74|37617.74|0
1606839600000|2020-12-01 16:20:00|37617.36|37617.36|37617.98|37617.98|37617.98|37617.98|37617.36|37617.36|0
1606839610000|2020-12-01 16:20:10|37625.87|37625.87|37625.87|37625.87|37625.87|37625.87|37625.87|37625.87|0
1606839620000|2020-12-01 16:20:20|37617.98|37617.98|37617.98|37617.98|37617.98|37617.98|37617.98|37617.98|0
1606839630000|2020-12-01 16:20:30|37610.09|37610.09|37610.09|37610.09|37610.09|37610.09|37610.09|37610.09|0
1606839640000|2020-12-01 16:20:40|37610.68|37610.68|37602.79|37602.79|37610.68|37610.68|37602.79|37602.79|0
1606839650000|2020-12-01 16:20:50|37610.68|37610.68|37610.68|37610.68|37610.68|37610.68|37610.68|37610.68|0
1606839670000|2020-12-01 16:21:10|37602.79|37602.79|37602.16|37602.16|37602.79|37602.79|37602.16|37602.16|0
1606839680000|2020-12-01 16:21:20|37601.54|37601.54|37601.54|37601.54|37601.54|37601.54|37601.54|37601.54|0
1606839700000|2020-12-01 16:21:40|37602.16|37602.16|37601.87|37601.87|37602.16|37602.16|37601.87|37601.87|0
1606839710000|2020-12-01 16:21:50|37602.49|37602.49|37601.87|37601.87|37602.49|37602.49|37601.87|37601.87|0
1606839720000|2020-12-01 16:22:00|37602.25|37602.25|37578.39|37578.39|37602.25|37602.25|37578.39|37578.39|0
1606839730000|2020-12-01 16:22:10|37578.57|37578.57|37587.71|37587.71|37587.71|37587.71|37578.57|37578.57|0
1606839750000|2020-12-01 16:22:30|37603.49|37603.49|37595.6|37595.6|37603.49|37603.49|37595.6|37595.6|0
1606839770000|2020-12-01 16:22:50|37595.79|37595.79|37588.52|37588.52|37596.41|37596.41|37588.52|37588.52|0
1606839780000|2020-12-01 16:23:00|37596.41|37596.41|37596.41|37596.41|37596.41|37596.41|37596.41|37596.41|0
1606839790000|2020-12-01 16:23:10|37580.63|37580.63|37580.63|37580.63|37580.63|37580.63|37580.63|37580.63|0
1606839800000|2020-12-01 16:23:20|37572.74|37572.74|37565.14|37565.14|37573.03|37573.03|37565.14|37565.14|0
1606839810000|2020-12-01 16:23:30|37564.52|37564.52|37556.63|37556.63|37564.52|37564.52|37556.63|37556.63|0
1606839820000|2020-12-01 16:23:40|37564.52|37564.52|37564.52|37564.52|37564.52|37564.52|37564.52|37564.52|0
1606839830000|2020-12-01 16:23:50|37564.33|37564.33|37571.6|37571.6|37571.6|37571.6|37563.71|37563.71|0
1606839840000|2020-12-01 16:24:00|37570.97|37570.97|37570.97|37570.97|37570.97|37570.97|37570.97|37570.97|0
1606839850000|2020-12-01 16:24:10|37578.87|37578.87|37554.57|37554.57|37578.87|37578.87|37554.57|37554.57|0
1606839860000|2020-12-01 16:24:20|37546.68|37546.68|37546.68|37546.68|37546.68|37546.68|37546.68|37546.68|0
1606839870000|2020-12-01 16:24:30|37554.57|37554.57|37546.68|37546.68|37554.57|37554.57|37546.68|37546.68|0
1606839880000|2020-12-01 16:24:40|37547.3|37547.3|37547.92|37547.92|37547.92|37547.92|37547.3|37547.3|0
1606839890000|2020-12-01 16:24:50|37547.63|37547.63|37547.63|37547.63|37547.63|37547.63|37547.63|37547.63|0
1606839900000|2020-12-01 16:25:00|37547.44|37547.44|37547.15|37547.15|37547.44|37547.44|37547.15|37547.15|0
1606839910000|2020-12-01 16:25:10|37547.44|37547.44|37548.25|37548.25|37548.25|37548.25|37547.44|37547.44|0
1606839920000|2020-12-01 16:25:20|37540.36|37540.36|37539.74|37539.74|37540.36|37540.36|37539.74|37539.74|0
1606839930000|2020-12-01 16:25:30|37540.36|37540.36|37548.25|37548.25|37548.25|37548.25|37540.36|37540.36|0
1606839950000|2020-12-01 16:25:50|37548.07|37548.07|37555.15|37555.15|37555.15|37555.15|37547.88|37547.88|0
1606839960000|2020-12-01 16:26:00|37547.26|37547.26|37547.26|37547.26|37547.26|37547.26|37546.63|37546.63|0
1606839970000|2020-12-01 16:26:10|37539.36|37539.36|37539.36|37539.36|37547.26|37547.26|37539.36|37539.36|0
1606839980000|2020-12-01 16:26:20|37531.47|37531.47|37531.47|37531.47|37531.47|37531.47|37531.47|37531.47|0
1606839990000|2020-12-01 16:26:30|37539.36|37539.36|37538.74|37538.74|37539.36|37539.36|37538.74|37538.74|0
1606840000000|2020-12-01 16:26:40|37530.85|37530.85|37530.23|37530.23|37530.85|37530.85|37522.34|37522.34|0
1606840010000|2020-12-01 16:26:50|37538.12|37538.12|37538.12|37538.12|37538.12|37538.12|37538.12|37538.12|0
1606840020000|2020-12-01 16:27:00|37530.23|37530.23|37529.48|37529.48|37530.23|37530.23|37529.48|37529.48|0
1606840030000|2020-12-01 16:27:10|37521.58|37521.58|37513.69|37513.69|37521.58|37521.58|37513.69|37513.69|0
1606840040000|2020-12-01 16:27:20|37521.58|37521.58|37521.58|37521.58|37521.58|37521.58|37521.58|37521.58|0
1606840050000|2020-12-01 16:27:30|37505.8|37505.8|37513.69|37513.69|37513.69|37513.69|37505.8|37505.8|0
1606840060000|2020-12-01 16:27:40|37521.58|37521.58|37521.58|37521.58|37529.48|37529.48|37521.58|37521.58|0
1606840070000|2020-12-01 16:27:50|37522.21|37522.21|37530.85|37530.85|37530.85|37530.85|37522.21|37522.21|0
1606840080000|2020-12-01 16:28:00|37522.96|37522.96|37531.47|37531.47|37531.47|37531.47|37522.96|37522.96|0
1606840090000|2020-12-01 16:28:10|37539.36|37539.36|37555.77|37555.77|37555.77|37555.77|37539.36|37539.36|0
1606840100000|2020-12-01 16:28:20|37555.15|37555.15|37563.04|37563.04|37563.04|37563.04|37555.15|37555.15|0
1606840110000|2020-12-01 16:28:30|37539.36|37539.36|37540.28|37540.28|37540.28|37540.28|37539.36|37539.36|0
1606840130000|2020-12-01 16:28:50|37548.17|37548.17|37547.55|37547.55|37556.06|37556.06|37547.55|37547.55|0
1606840140000|2020-12-01 16:29:00|37548.17|37548.17|37555.44|37555.44|37555.44|37555.44|37547.55|37547.55|0
1606840150000|2020-12-01 16:29:10|37547.55|37547.55|37555.44|37555.44|37555.44|37555.44|37547.55|37547.55|0
1606840160000|2020-12-01 16:29:20|37552.33|37552.33|37544.3|37544.3|37552.95|37552.95|37544.3|37544.3|0
1606840170000|2020-12-01 16:29:30|37528.52|37528.52|37520.63|37520.63|37528.52|37528.52|37520.63|37520.63|0
1606840180000|2020-12-01 16:29:40|37521.38|37521.38|37552.27|37552.27|37552.27|37552.27|37521.38|37521.38|0
1606840190000|2020-12-01 16:29:50|37544.38|37544.38|37535.88|37535.88|37545.64|37545.64|37535.88|37535.88|0
1606896900000|2020-12-02 08:15:00|37580.94|37580.94|37561|37561|37584.05|37584.05|37560.38|37560.38|0
1606896910000|2020-12-02 08:15:10|37553.11|37553.11|37553.74|37553.74|37553.74|37553.74|37553.11|37553.11|0
1606896920000|2020-12-02 08:15:20|37552.49|37552.49|37553.74|37553.74|37553.74|37553.74|37552.49|37552.49|0
1606896930000|2020-12-02 08:15:30|37554.36|37554.36|37562.25|37562.25|37562.25|37562.25|37546.47|37546.47|0
1606896950000|2020-12-02 08:15:50|37554.36|37554.36|37538.58|37538.58|37554.36|37554.36|37538.58|37538.58|0
1606896970000|2020-12-02 08:16:10|37531.93|37531.93|37535.67|37535.67|37535.67|37535.67|37531.93|37531.93|0
1606896980000|2020-12-02 08:16:20|37536.29|37536.29|37534.42|37534.42|37536.29|37536.29|37533.8|37533.8|0
1606896990000|2020-12-02 08:16:30|37535.67|37535.67|37543.56|37543.56|37543.56|37543.56|37535.67|37535.67|0
1606897000000|2020-12-02 08:16:40|37527.78|37527.78|37519.88|37519.88|37527.78|37527.78|37519.88|37519.88|0
1606897020000|2020-12-02 08:17:00|37527.78|37527.78|37527.78|37527.78|37535.67|37535.67|37527.78|37527.78|0
1606897030000|2020-12-02 08:17:10|37525.91|37525.91|37527.15|37527.15|37527.15|37527.15|37525.91|37525.91|0
1606897040000|2020-12-02 08:17:20|37535.04|37535.04|37545.43|37545.43|37545.43|37545.43|37527.15|37527.15|0
1606897050000|2020-12-02 08:17:30|37544.8|37544.8|37544.8|37544.8|37552.69|37552.69|37544.8|37544.8|0
1606897080000|2020-12-02 08:18:00|37552.69|37552.69|37576.37|37576.37|37576.37|37576.37|37552.69|37552.69|0
1606897090000|2020-12-02 08:18:10|37600.04|37600.04|37575.12|37575.12|37600.04|37600.04|37575.12|37575.12|0
1606897120000|2020-12-02 08:18:40|37583.01|37583.01|37590.9|37590.9|37590.9|37590.9|37583.01|37583.01|0
1606897130000|2020-12-02 08:18:50|37598.8|37598.8|37606.69|37606.69|37606.69|37606.69|37598.8|37598.8|0
1606897140000|2020-12-02 08:19:00|37606.06|37606.06|37606.06|37606.06|37606.06|37606.06|37606.06|37606.06|0
1606897150000|2020-12-02 08:19:10|37605.44|37605.44|37605.44|37605.44|37605.44|37605.44|37605.44|37605.44|0
1606897160000|2020-12-02 08:19:20|37589.66|37589.66|37589.66|37589.66|37589.66|37589.66|37589.66|37589.66|0
1606897170000|2020-12-02 08:19:30|37588.41|37588.41|37588.41|37588.41|37588.41|37588.41|37588.41|37588.41|0
1606897180000|2020-12-02 08:19:40|37589.66|37589.66|37613.33|37613.33|37613.33|37613.33|37589.66|37589.66|0
1606897190000|2020-12-02 08:19:50|37605.44|37605.44|37605.44|37605.44|37605.44|37605.44|37605.44|37605.44|0
1606897200000|2020-12-02 08:20:00|37613.33|37613.33|37605.44|37605.44|37613.33|37613.33|37605.44|37605.44|0
1606897210000|2020-12-02 08:20:10|37637.01|37637.01|37637.01|37637.01|37637.01|37637.01|37637.01|37637.01|0
1606897220000|2020-12-02 08:20:20|37634.51|37634.51|37647.81|37647.81|37650.3|37650.3|37634.51|37634.51|0
1606897230000|2020-12-02 08:20:30|37639.92|37639.92|37647.81|37647.81|37647.81|37647.81|37639.92|37639.92|0
1606897260000|2020-12-02 08:21:00|37639.92|37639.92|37632.02|37632.02|37639.92|37639.92|37632.02|37632.02|0
1606897270000|2020-12-02 08:21:10|37624.13|37624.13|37607.11|37607.11|37624.13|37624.13|37607.11|37607.11|0
1606897280000|2020-12-02 08:21:20|37608.35|37608.35|37608.35|37608.35|37608.35|37608.35|37608.35|37608.35|0
1606897290000|2020-12-02 08:21:30|37600.46|37600.46|37600.46|37600.46|37600.46|37600.46|37600.46|37600.46|0
1606897310000|2020-12-02 08:21:50|37608.35|37608.35|37632.02|37632.02|37632.02|37632.02|37608.35|37608.35|0
1606897320000|2020-12-02 08:22:00|37631.4|37631.4|37624.76|37624.76|37631.4|37631.4|37623.51|37623.51|0
1606897330000|2020-12-02 08:22:10|37616.86|37616.86|37616.86|37616.86|37616.86|37616.86|37616.86|37616.86|0
1606897340000|2020-12-02 08:22:20|37617.49|37617.49|37618.73|37618.73|37618.73|37618.73|37617.49|37617.49|0
1606897350000|2020-12-02 08:22:30|37618.11|37618.11|37618.11|37618.11|37618.11|37618.11|37618.11|37618.11|0
1606897360000|2020-12-02 08:22:40|37618.73|37618.73|37610.84|37610.84|37618.73|37618.73|37610.84|37610.84|0
1606897370000|2020-12-02 08:22:50|37609.6|37609.6|37601.7|37601.7|37609.6|37609.6|37601.7|37601.7|0
1606897380000|2020-12-02 08:23:00|37617.49|37617.49|37617.49|37617.49|37617.49|37617.49|37617.49|37617.49|0
1606897390000|2020-12-02 08:23:10|37625.38|37625.38|37625.38|37625.38|37625.38|37625.38|37625.38|37625.38|0
1606897400000|2020-12-02 08:23:20|37626|37626|37626|37626|37626|37626|37626|37626|0
1606897420000|2020-12-02 08:23:40|37633.89|37633.89|37633.89|37633.89|37633.89|37633.89|37633.89|37633.89|0
1606897430000|2020-12-02 08:23:50|37649.67|37649.67|37626|37626|37649.67|37649.67|37626|37626|0
1606897440000|2020-12-02 08:24:00|37618.11|37618.11|37610.22|37610.22|37618.11|37618.11|37610.22|37610.22|0
1606897450000|2020-12-02 08:24:10|37602.33|37602.33|37602.95|37602.95|37602.95|37602.95|37602.33|37602.33|0
1606897460000|2020-12-02 08:24:20|37603.57|37603.57|37603.57|37603.57|37603.57|37603.57|37603.57|37603.57|0
1606897480000|2020-12-02 08:24:40|37595.68|37595.68|37582.09|37582.09|37595.68|37595.68|37582.09|37582.09|0
1606897490000|2020-12-02 08:24:50|37583.34|37583.34|37583.34|37583.34|37583.34|37583.34|37583.34|37583.34|0
1606897510000|2020-12-02 08:25:10|37582.09|37582.09|37582.09|37582.09|37582.09|37582.09|37582.09|37582.09|0
1606897530000|2020-12-02 08:25:30|37580.84|37580.84|37580.84|37580.84|37580.84|37580.84|37580.84|37580.84|0
1606897560000|2020-12-02 08:26:00|37588.74|37588.74|37596.63|37596.63|37596.63|37596.63|37588.74|37588.74|0
1606897580000|2020-12-02 08:26:20|37580.84|37580.84|37572.95|37572.95|37580.84|37580.84|37572.95|37572.95|0
1606897590000|2020-12-02 08:26:30|37565.06|37565.06|37544.3|37544.3|37565.06|37565.06|37544.3|37544.3|0
1606897600000|2020-12-02 08:26:40|37536.41|37536.41|37536.41|37536.41|37536.41|37536.41|37536.41|37536.41|0
1606897610000|2020-12-02 08:26:50|37520.63|37520.63|37520.63|37520.63|37520.63|37520.63|37520.63|37520.63|0
1606897630000|2020-12-02 08:27:10|37528.52|37528.52|37527.27|37527.27|37528.52|37528.52|37527.27|37527.27|0
1606897640000|2020-12-02 08:27:20|37519.38|37519.38|37520.63|37520.63|37520.63|37520.63|37519.38|37519.38|0
1606897650000|2020-12-02 08:27:30|37521.25|37521.25|37519.38|37519.38|37521.25|37521.25|37519.38|37519.38|0
1606897660000|2020-12-02 08:27:40|37520|37520|37520|37520|37520|37520|37520|37520|0
1606897670000|2020-12-02 08:27:50|37504.22|37504.22|37496.33|37496.33|37504.22|37504.22|37496.33|37496.33|0
1606897680000|2020-12-02 08:28:00|37495.71|37495.71|37495.71|37495.71|37495.71|37495.71|37495.71|37495.71|0
1606897720000|2020-12-02 08:28:40|37496.33|37496.33|37512.11|37512.11|37512.11|37512.11|37496.33|37496.33|0
1606897730000|2020-12-02 08:28:50|37527.89|37527.89|37543.68|37543.68|37543.68|37543.68|37527.89|37527.89|0
1606897740000|2020-12-02 08:29:00|37535.79|37535.79|37533.92|37533.92|37536.41|37536.41|37533.92|37533.92|0
1606897760000|2020-12-02 08:29:20|37526.03|37526.03|37510.24|37510.24|37526.03|37526.03|37510.24|37510.24|0
1606897770000|2020-12-02 08:29:30|37509.62|37509.62|37509.62|37509.62|37509.62|37509.62|37509.62|37509.62|0
1606897780000|2020-12-02 08:29:40|37501.73|37501.73|37501.73|37501.73|37501.73|37501.73|37501.73|37501.73|0
1606897790000|2020-12-02 08:29:50|37503.99|37503.99|37511.88|37511.88|37511.88|37511.88|37503.99|37503.99|0
1606897800000|2020-12-02 08:30:00|37527.66|37527.66|37542.82|37542.82|37543.44|37543.44|37527.66|37527.66|0
1606897810000|2020-12-02 08:30:10|37550.71|37550.71|37558.6|37558.6|37558.6|37558.6|37550.71|37550.71|0
1606897820000|2020-12-02 08:30:20|37566.49|37566.49|37534.93|37534.93|37566.49|37566.49|37534.93|37534.93|0
1606897830000|2020-12-02 08:30:30|37535.55|37535.55|37536.8|37536.8|37536.8|37536.8|37535.55|37535.55|0
1606897850000|2020-12-02 08:30:50|37521.01|37521.01|37521.01|37521.01|37521.01|37521.01|37521.01|37521.01|0
1606897860000|2020-12-02 08:31:00|37513.12|37513.12|37513.12|37513.12|37513.12|37513.12|37513.12|37513.12|0
1606897880000|2020-12-02 08:31:20|37513.75|37513.75|37513.75|37513.75|37513.75|37513.75|37513.75|37513.75|0
1606897890000|2020-12-02 08:31:30|37490.07|37490.07|37490.07|37490.07|37490.07|37490.07|37482.18|37482.18|0
1606897900000|2020-12-02 08:31:40|37482.18|37482.18|37474.29|37474.29|37482.18|37482.18|37474.29|37474.29|0
1606897910000|2020-12-02 08:31:50|37482.18|37482.18|37482.18|37482.18|37482.18|37482.18|37474.29|37474.29|0
1606897930000|2020-12-02 08:32:10|37479.69|37479.69|37479.69|37479.69|37479.69|37479.69|37479.69|37479.69|0
1606897960000|2020-12-02 08:32:40|37471.8|37471.8|37469.31|37469.31|37479.69|37479.69|37469.31|37469.31|0
1606897970000|2020-12-02 08:32:50|37461.42|37461.42|37444.39|37444.39|37461.42|37461.42|37444.39|37444.39|0
1606897980000|2020-12-02 08:33:00|37452.28|37452.28|37451.66|37451.66|37452.28|37452.28|37451.66|37451.66|0
1606897990000|2020-12-02 08:33:10|37467.44|37467.44|37467.44|37467.44|37467.44|37467.44|37467.44|37467.44|0
1606898000000|2020-12-02 08:33:20|37475.96|37475.96|37468.06|37468.06|37475.96|37475.96|37468.06|37468.06|0
1606898010000|2020-12-02 08:33:30|37460.17|37460.17|37468.06|37468.06|37468.06|37468.06|37460.17|37460.17|0
1606898020000|2020-12-02 08:33:40|37452.28|37452.28|37452.28|37452.28|37452.28|37452.28|37452.28|37452.28|0
1606898040000|2020-12-02 08:34:00|37452.9|37452.9|37453.53|37453.53|37453.53|37453.53|37452.9|37452.9|0
1606898060000|2020-12-02 08:34:20|37445.64|37445.64|37445.01|37445.01|37445.64|37445.64|37445.01|37445.01|0
1606898070000|2020-12-02 08:34:30|37453.53|37453.53|37437.75|37437.75|37453.53|37453.53|37437.75|37437.75|0
1606898080000|2020-12-02 08:34:40|37445.64|37445.64|37454.47|37454.47|37454.47|37454.47|37445.64|37445.64|0
1606898090000|2020-12-02 08:34:50|37455.09|37455.09|37430.16|37430.16|37455.71|37455.71|37430.16|37430.16|0
1606898100000|2020-12-02 08:35:00|37438.05|37438.05|37438.05|37438.05|37445.94|37445.94|37438.05|37438.05|0
1606898110000|2020-12-02 08:35:10|37430.16|37430.16|37430.16|37430.16|37430.16|37430.16|37430.16|37430.16|0
1606898120000|2020-12-02 08:35:20|37438.05|37438.05|37445.94|37445.94|37445.94|37445.94|37438.05|37438.05|0
1606898140000|2020-12-02 08:35:40|37446.56|37446.56|37446.56|37446.56|37446.56|37446.56|37446.56|37446.56|0
1606898150000|2020-12-02 08:35:50|37462.35|37462.35|37470.24|37470.24|37478.13|37478.13|37462.35|37462.35|0
1606898170000|2020-12-02 08:36:10|37472.11|37472.11|37480|37480|37480|37480|37472.11|37472.11|0
1606898180000|2020-12-02 08:36:20|37479.37|37479.37|37479.37|37479.37|37479.37|37479.37|37479.37|37479.37|0
1606898220000|2020-12-02 08:37:00|37471.48|37471.48|37469.61|37469.61|37471.48|37471.48|37469.61|37469.61|0
1606898230000|2020-12-02 08:37:10|37477.51|37477.51|37477.51|37477.51|37477.51|37477.51|37477.51|37477.51|0
1606898250000|2020-12-02 08:37:30|37478.45|37478.45|37470.55|37470.55|37478.45|37478.45|37470.55|37470.55|0
1606898260000|2020-12-02 08:37:40|37462.66|37462.66|37470.55|37470.55|37470.55|37470.55|37462.66|37462.66|0
1606898270000|2020-12-02 08:37:50|37472.42|37472.42|37473.92|37473.92|37473.92|37473.92|37472.42|37472.42|0
1606898290000|2020-12-02 08:38:10|37475.05|37475.05|37482.94|37482.94|37482.94|37482.94|37475.05|37475.05|0
1606898300000|2020-12-02 08:38:20|37483.56|37483.56|37482.94|37482.94|37483.56|37483.56|37482.94|37482.94|0
1606898330000|2020-12-02 08:38:50|37492.08|37492.08|37495.19|37495.19|37495.19|37495.19|37491.46|37491.46|0
1606898340000|2020-12-02 08:39:00|37503.08|37503.08|37503.08|37503.08|37503.08|37503.08|37503.08|37503.08|0
1606898350000|2020-12-02 08:39:10|37495.19|37495.19|37487.3|37487.3|37495.19|37495.19|37487.3|37487.3|0
1606898360000|2020-12-02 08:39:20|37485.43|37485.43|37469.03|37469.03|37485.43|37485.43|37469.03|37469.03|0
1606898370000|2020-12-02 08:39:30|37476.92|37476.92|37486.68|37486.68|37487.3|37487.3|37476.92|37476.92|0
1606898380000|2020-12-02 08:39:40|37494.57|37494.57|37509.73|37509.73|37509.73|37509.73|37493.95|37493.95|0
1606898420000|2020-12-02 08:40:20|37509.11|37509.11|37477.54|37477.54|37509.11|37509.11|37477.54|37477.54|0
1606898430000|2020-12-02 08:40:30|37485.43|37485.43|37485.43|37485.43|37485.43|37485.43|37485.43|37485.43|0
1606898440000|2020-12-02 08:40:40|37486.05|37486.05|37486.05|37486.05|37486.05|37486.05|37486.05|37486.05|0
1606898470000|2020-12-02 08:41:10|37493.95|37493.95|37493.95|37493.95|37493.95|37493.95|37493.95|37493.95|0
1606898480000|2020-12-02 08:41:20|37501.84|37501.84|37501.84|37501.84|37501.84|37501.84|37501.84|37501.84|0
1606898510000|2020-12-02 08:41:50|37509.73|37509.73|37509.73|37509.73|37509.73|37509.73|37509.73|37509.73|0
1606898520000|2020-12-02 08:42:00|37510.35|37510.35|37510.35|37510.35|37510.35|37510.35|37486.68|37486.68|0
1606898530000|2020-12-02 08:42:10|37509.11|37509.11|37509.11|37509.11|37509.11|37509.11|37509.11|37509.11|0
1606898550000|2020-12-02 08:42:30|37501.21|37501.21|37501.21|37501.21|37501.21|37501.21|37501.21|37501.21|0
1606898560000|2020-12-02 08:42:40|37509.11|37509.11|37509.11|37509.11|37509.11|37509.11|37509.11|37509.11|0
1606898570000|2020-12-02 08:42:50|37517|37517|37517|37517|37517|37517|37517|37517|0
1606898590000|2020-12-02 08:43:10|37516.7|37516.7|37500.3|37500.3|37516.7|37516.7|37500.3|37500.3|0
1606898610000|2020-12-02 08:43:30|37508.19|37508.19|37508.19|37508.19|37508.19|37508.19|37508.19|37508.19|0
1606898620000|2020-12-02 08:43:40|37500.3|37500.3|37492.41|37492.41|37500.3|37500.3|37492.41|37492.41|0
1606898640000|2020-12-02 08:44:00|37500.3|37500.3|37500.3|37500.3|37500.3|37500.3|37500.3|37500.3|0
1606898650000|2020-12-02 08:44:10|37499.05|37499.05|37499.05|37499.05|37499.05|37499.05|37499.05|37499.05|0
1606898670000|2020-12-02 08:44:30|37483.27|37483.27|37483.27|37483.27|37483.27|37483.27|37483.27|37483.27|0
1606898680000|2020-12-02 08:44:40|37475.38|37475.38|37475.38|37475.38|37475.38|37475.38|37475.38|37475.38|0
1606898690000|2020-12-02 08:44:50|37483.27|37483.27|37491.16|37491.16|37491.16|37491.16|37483.27|37483.27|0
1606898700000|2020-12-02 08:45:00|37499.05|37499.05|37499.05|37499.05|37499.05|37499.05|37499.05|37499.05|0
1606898710000|2020-12-02 08:45:10|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|0
1606898720000|2020-12-02 08:45:20|37509.2|37509.2|37493.42|37493.42|37509.2|37509.2|37493.42|37493.42|0
1606898730000|2020-12-02 08:45:30|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|0
1606898740000|2020-12-02 08:45:40|37493.42|37493.42|37493.42|37493.42|37501.31|37501.31|37493.42|37493.42|0
1606898750000|2020-12-02 08:45:50|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|37501.31|0
1606898760000|2020-12-02 08:46:00|37493.42|37493.42|37493.42|37493.42|37493.42|37493.42|37493.42|37493.42|0
1606898780000|2020-12-02 08:46:20|37501.31|37501.31|37493.42|37493.42|37501.31|37501.31|37493.42|37493.42|0
1606898790000|2020-12-02 08:46:30|37485.53|37485.53|37477.64|37477.64|37485.53|37485.53|37477.64|37477.64|0
1606898810000|2020-12-02 08:46:50|37477.02|37477.02|37477.02|37477.02|37477.02|37477.02|37477.02|37477.02|0
1606898820000|2020-12-02 08:47:00|37469.12|37469.12|37469.12|37469.12|37469.12|37469.12|37469.12|37469.12|0
1606898830000|2020-12-02 08:47:10|37484.91|37484.91|37492.8|37492.8|37492.8|37492.8|37477.02|37477.02|0
1606898850000|2020-12-02 08:47:30|37500.69|37500.69|37508.58|37508.58|37508.58|37508.58|37492.8|37492.8|0
1606898880000|2020-12-02 08:48:00|37507.96|37507.96|37532.25|37532.25|37532.25|37532.25|37507.96|37507.96|0
1606898890000|2020-12-02 08:48:10|37540.14|37540.14|37540.14|37540.14|37540.14|37540.14|37540.14|37540.14|0
1606898900000|2020-12-02 08:48:20|37548.04|37548.04|37548.04|37548.04|37548.04|37548.04|37548.04|37548.04|0
1606898910000|2020-12-02 08:48:30|37547.74|37547.74|37563.53|37563.53|37563.53|37563.53|37547.74|37547.74|0
1606898920000|2020-12-02 08:48:40|37571.42|37571.42|37571.42|37571.42|37571.42|37571.42|37571.42|37571.42|0
1606898930000|2020-12-02 08:48:50|37579.31|37579.31|37579.31|37579.31|37579.31|37579.31|37579.31|37579.31|0
1606898940000|2020-12-02 08:49:00|37595.09|37595.09|37603.6|37603.6|37603.6|37603.6|37595.09|37595.09|0
1606898970000|2020-12-02 08:49:30|37602.36|37602.36|37599.87|37599.87|37602.36|37602.36|37591.98|37591.98|0
1606898980000|2020-12-02 08:49:40|37607.76|37607.76|37607.76|37607.76|37607.76|37607.76|37607.76|37607.76|0
1606898990000|2020-12-02 08:49:50|37607.14|37607.14|37606.51|37606.51|37607.14|37607.14|37606.51|37606.51|0
1606899010000|2020-12-02 08:50:10|37605.89|37605.89|37605.89|37605.89|37605.89|37605.89|37605.89|37605.89|0
1606899030000|2020-12-02 08:50:30|37604.64|37604.64|37621.05|37621.05|37621.05|37621.05|37604.64|37604.64|0
1606899040000|2020-12-02 08:50:40|37628.94|37628.94|37630.19|37630.19|37630.19|37630.19|37628.94|37628.94|0
1606899050000|2020-12-02 08:50:50|37638.08|37638.08|37638.08|37638.08|37638.08|37638.08|37638.08|37638.08|0
1606899060000|2020-12-02 08:51:00|37653.86|37653.86|37645.97|37645.97|37653.86|37653.86|37645.97|37645.97|0
1606899080000|2020-12-02 08:51:20|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|0
1606899090000|2020-12-02 08:51:30|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|0
1606899100000|2020-12-02 08:51:40|37677.53|37677.53|37685.42|37685.42|37685.42|37685.42|37677.53|37677.53|0
1606899110000|2020-12-02 08:51:50|37693.31|37693.31|37685.42|37685.42|37693.31|37693.31|37685.42|37685.42|0
1606899120000|2020-12-02 08:52:00|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|0
1606899150000|2020-12-02 08:52:30|37661.75|37661.75|37661.75|37661.75|37661.75|37661.75|37661.75|37661.75|0
1606899160000|2020-12-02 08:52:40|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|0
1606899190000|2020-12-02 08:53:10|37653.24|37653.24|37653.24|37653.24|37653.24|37653.24|37653.24|37653.24|0
1606899200000|2020-12-02 08:53:20|37651.99|37651.99|37651.99|37651.99|37651.99|37651.99|37651.99|37651.99|0
1606899220000|2020-12-02 08:53:40|37644.1|37644.1|37644.1|37644.1|37644.1|37644.1|37644.1|37644.1|0
1606899230000|2020-12-02 08:53:50|37643.48|37643.48|37643.48|37643.48|37643.48|37643.48|37643.48|37643.48|0
1606899240000|2020-12-02 08:54:00|37651.37|37651.37|37652.61|37652.61|37652.61|37652.61|37651.37|37651.37|0
1606899250000|2020-12-02 08:54:10|37653.24|37653.24|37669.02|37669.02|37669.02|37669.02|37653.24|37653.24|0
1606899270000|2020-12-02 08:54:30|37669.64|37669.64|37670.26|37670.26|37670.89|37670.89|37669.64|37669.64|0
1606899300000|2020-12-02 08:55:00|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|37669.02|37669.02|0
1606899310000|2020-12-02 08:55:10|37677.53|37677.53|37684.8|37684.8|37684.8|37684.8|37676.91|37676.91|0
1606899320000|2020-12-02 08:55:20|37685.42|37685.42|37685.42|37685.42|37685.42|37685.42|37685.42|37685.42|0
1606899330000|2020-12-02 08:55:30|37677.53|37677.53|37677.53|37677.53|37677.53|37677.53|37677.53|37677.53|0
1606899350000|2020-12-02 08:55:50|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|37669.64|0
1606899360000|2020-12-02 08:56:00|37677.53|37677.53|37678.16|37678.16|37678.16|37678.16|37677.53|37677.53|0
1606899370000|2020-12-02 08:56:10|37677.53|37677.53|37669.64|37669.64|37677.53|37677.53|37669.64|37669.64|0
1606899380000|2020-12-02 08:56:20|37677.53|37677.53|37677.53|37677.53|37677.53|37677.53|37677.53|37677.53|0
1606899390000|2020-12-02 08:56:30|37685.42|37685.42|37685.42|37685.42|37685.42|37685.42|37685.42|37685.42|0
1606899400000|2020-12-02 08:56:40|37686.67|37686.67|37694.56|37694.56|37694.56|37694.56|37686.67|37686.67|0
1606899410000|2020-12-02 08:56:50|37693.31|37693.31|37694.56|37694.56|37694.56|37694.56|37693.31|37693.31|0
1606899430000|2020-12-02 08:57:10|37686.67|37686.67|37670.89|37670.89|37686.67|37686.67|37670.89|37670.89|0
1606899440000|2020-12-02 08:57:20|37663|37663|37655.1|37655.1|37663|37663|37655.1|37655.1|0
1606899450000|2020-12-02 08:57:30|37647.21|37647.21|37648.46|37648.46|37648.46|37648.46|37646.59|37646.59|0
1606899480000|2020-12-02 08:58:00|37640.57|37640.57|37642.44|37642.44|37642.44|37642.44|37640.57|37640.57|0
1606899490000|2020-12-02 08:58:10|37641.81|37641.81|37644.3|37644.3|37644.3|37644.3|37641.81|37641.81|0
1606899510000|2020-12-02 08:58:30|37643.68|37643.68|37639.53|37639.53|37646.17|37646.17|37638.28|37638.28|0
1606899520000|2020-12-02 08:58:40|37638.9|37638.9|37654.06|37654.06|37654.69|37654.69|37638.9|37638.9|0
1606899530000|2020-12-02 08:58:50|37661.95|37661.95|37677.74|37677.74|37677.74|37677.74|37661.95|37661.95|0
1606899540000|2020-12-02 08:59:00|37669.85|37669.85|37669.85|37669.85|37669.85|37669.85|37669.85|37669.85|0
1606899550000|2020-12-02 08:59:10|37677.74|37677.74|37683.14|37683.14|37683.14|37683.14|37675.25|37675.25|0
1606899560000|2020-12-02 08:59:20|37682.51|37682.51|37682.51|37682.51|37682.51|37682.51|37682.51|37682.51|0
1606899580000|2020-12-02 08:59:40|37690.41|37690.41|37682.51|37682.51|37698.3|37698.3|37682.51|37682.51|0
1606899590000|2020-12-02 08:59:50|37690.41|37690.41|37690.41|37690.41|37690.41|37690.41|37690.41|37690.41|0
1606899600000|2020-12-02 09:00:00|37688.54|37688.54|37689.78|37689.78|37689.78|37689.78|37688.54|37688.54|0
1606899610000|2020-12-02 09:00:10|37697.67|37697.67|37705.56|37705.56|37705.56|37705.56|37697.67|37697.67|0
1606899620000|2020-12-02 09:00:20|37721.97|37721.97|37721.97|37721.97|37721.97|37721.97|37721.97|37721.97|0
1606899630000|2020-12-02 09:00:30|37729.86|37729.86|37731.74|37731.74|37731.74|37731.74|37729.86|37729.86|0
1606899640000|2020-12-02 09:00:40|37739.63|37739.63|37737.76|37737.76|37739.63|37739.63|37729.87|37729.87|0
1606899660000|2020-12-02 09:01:00|37745.66|37745.66|37745.66|37745.66|37745.66|37745.66|37745.66|37745.66|0
1606899670000|2020-12-02 09:01:10|37744.41|37744.41|37752.3|37752.3|37752.3|37752.3|37744.41|37744.41|0
1606899680000|2020-12-02 09:01:20|37744.41|37744.41|37744.41|37744.41|37744.41|37744.41|37744.41|37744.41|0
1606899690000|2020-12-02 09:01:30|37752.3|37752.3|37759.57|37759.57|37760.19|37760.19|37752.3|37752.3|0
1606899710000|2020-12-02 09:01:50|37751.68|37751.68|37752.3|37752.3|37752.3|37752.3|37751.68|37751.68|0
1606899720000|2020-12-02 09:02:00|37751.74|37751.74|37751.74|37751.74|37751.74|37751.74|37751.74|37751.74|0
1606899730000|2020-12-02 09:02:10|37751.11|37751.11|37751.11|37751.11|37751.11|37751.11|37751.11|37751.11|0
1606899740000|2020-12-02 09:02:20|37759.01|37759.01|37759.01|37759.01|37759.01|37759.01|37759.01|37759.01|0
1606899760000|2020-12-02 09:02:40|37766.9|37766.9|37766.9|37766.9|37766.9|37766.9|37766.9|37766.9|0
1606899770000|2020-12-02 09:02:50|37767.46|37767.46|37767.46|37767.46|37767.46|37767.46|37767.46|37767.46|0
1606899790000|2020-12-02 09:03:10|37759.57|37759.57|37767.46|37767.46|37767.46|37767.46|37759.57|37759.57|0
1606899810000|2020-12-02 09:03:30|37768.71|37768.71|37763.31|37763.31|37771.2|37771.2|37763.31|37763.31|0
1606899820000|2020-12-02 09:03:40|37755.41|37755.41|37755.41|37755.41|37755.41|37755.41|37755.41|37755.41|0
1606899830000|2020-12-02 09:03:50|37739.63|37739.63|37739.63|37739.63|37739.63|37739.63|37731.74|37731.74|0
1606899840000|2020-12-02 09:04:00|37739.01|37739.01|37739.63|37739.63|37739.63|37739.63|37739.01|37739.01|0
1606899850000|2020-12-02 09:04:10|37763.31|37763.31|37771.2|37771.2|37771.2|37771.2|37763.31|37763.31|0
1606899860000|2020-12-02 09:04:20|37763.31|37763.31|37763.31|37763.31|37763.31|37763.31|37763.31|37763.31|0
1606899870000|2020-12-02 09:04:30|37761.44|37761.44|37761.44|37761.44|37761.44|37761.44|37761.44|37761.44|0
1606899880000|2020-12-02 09:04:40|37753.55|37753.55|37745.66|37745.66|37753.55|37753.55|37745.66|37745.66|0
1606899900000|2020-12-02 09:05:00|37745.03|37745.03|37745.66|37745.66|37745.66|37745.66|37745.03|37745.03|0
1606899920000|2020-12-02 09:05:20|37743.79|37743.79|37751.68|37751.68|37752.3|37752.3|37743.79|37743.79|0
1606899930000|2020-12-02 09:05:30|37751.99|37751.99|37760.81|37760.81|37760.81|37760.81|37751.99|37751.99|0
1606899940000|2020-12-02 09:05:40|37762.06|37762.06|37762.06|37762.06|37762.06|37762.06|37762.06|37762.06|0
1606899950000|2020-12-02 09:05:50|37761.44|37761.44|37760.81|37760.81|37761.44|37761.44|37760.81|37760.81|0
1606899960000|2020-12-02 09:06:00|37759.57|37759.57|37759.57|37759.57|37759.57|37759.57|37759.57|37759.57|0
1606899980000|2020-12-02 09:06:20|37775.35|37775.35|37759.57|37759.57|37775.35|37775.35|37759.57|37759.57|0
1606899990000|2020-12-02 09:06:30|37751.68|37751.68|37744.41|37744.41|37751.68|37751.68|37743.79|37743.79|0
1606900000000|2020-12-02 09:06:40|37728.63|37728.63|37720.74|37720.74|37728.63|37728.63|37720.74|37720.74|0
1606900010000|2020-12-02 09:06:50|37728.63|37728.63|37736.52|37736.52|37736.52|37736.52|37728.63|37728.63|0
1606900030000|2020-12-02 09:07:10|37728.63|37728.63|37728.63|37728.63|37728.63|37728.63|37728.63|37728.63|0
1606900040000|2020-12-02 09:07:20|37720.74|37720.74|37720.74|37720.74|37720.74|37720.74|37720.74|37720.74|0
1606900060000|2020-12-02 09:07:40|37712.85|37712.85|37712.85|37712.85|37712.85|37712.85|37712.85|37712.85|0
1606900070000|2020-12-02 09:07:50|37697.06|37697.06|37704.95|37704.95|37704.95|37704.95|37697.06|37697.06|0
1606900080000|2020-12-02 09:08:00|37712.85|37712.85|37712.85|37712.85|37712.85|37712.85|37712.85|37712.85|0
1606900090000|2020-12-02 09:08:10|37720.74|37720.74|37720.74|37720.74|37720.74|37720.74|37720.74|37720.74|0
1606900110000|2020-12-02 09:08:30|37697.06|37697.06|37697.06|37697.06|37697.06|37697.06|37697.06|37697.06|0
1606900130000|2020-12-02 09:08:50|37689.17|37689.17|37689.17|37689.17|37689.17|37689.17|37681.28|37681.28|0
1606900170000|2020-12-02 09:09:30|37688.55|37688.55|37680.66|37680.66|37688.55|37688.55|37680.66|37680.66|0
1606900190000|2020-12-02 09:09:50|37681.28|37681.28|37681.28|37681.28|37681.28|37681.28|37681.28|37681.28|0
1606900200000|2020-12-02 09:10:00|37689.17|37689.17|37696.44|37696.44|37696.44|37696.44|37688.55|37688.55|0
1606900210000|2020-12-02 09:10:10|37704.33|37704.33|37712.22|37712.22|37712.22|37712.22|37696.44|37696.44|0
1606900240000|2020-12-02 09:10:40|37704.33|37704.33|37704.33|37704.33|37704.33|37704.33|37704.33|37704.33|0
1606900250000|2020-12-02 09:10:50|37696.44|37696.44|37696.44|37696.44|37696.44|37696.44|37696.44|37696.44|0
1606900280000|2020-12-02 09:11:20|37696.63|37696.63|37696.63|37696.63|37696.63|37696.63|37696.63|37696.63|0
1606900290000|2020-12-02 09:11:30|37689.36|37689.36|37688.55|37688.55|37689.36|37689.36|37688.55|37688.55|0
1606900320000|2020-12-02 09:12:00|37696.44|37696.44|37712.22|37712.22|37712.22|37712.22|37696.44|37696.44|0
1606900350000|2020-12-02 09:12:30|37704.33|37704.33|37704.33|37704.33|37704.33|37704.33|37704.33|37704.33|0
1606900360000|2020-12-02 09:12:40|37696.44|37696.44|37696.44|37696.44|37696.44|37696.44|37696.44|37696.44|0
1606900390000|2020-12-02 09:13:10|37688.55|37688.55|37688.55|37688.55|37688.55|37688.55|37688.55|37688.55|0
1606900460000|2020-12-02 09:14:20|37687.93|37687.93|37687.3|37687.3|37687.93|37687.93|37687.3|37687.3|0
1606900480000|2020-12-02 09:14:40|37679.41|37679.41|37671.52|37671.52|37679.41|37679.41|37671.52|37671.52|0
1606900490000|2020-12-02 09:14:50|37663.63|37663.63|37663.63|37663.63|37663.63|37663.63|37663.63|37663.63|0
1606900500000|2020-12-02 09:15:00|37671.52|37671.52|37671.52|37671.52|37671.52|37671.52|37671.52|37671.52|0
1606900510000|2020-12-02 09:15:10|37672.77|37672.77|37671.52|37671.52|37678.79|37678.79|37670.9|37670.9|0
1606900520000|2020-12-02 09:15:20|37670.9|37670.9|37670.28|37670.28|37670.9|37670.9|37670.28|37670.28|0
1606900560000|2020-12-02 09:16:00|37678.17|37678.17|37678.17|37678.17|37678.17|37678.17|37678.17|37678.17|0
1606900570000|2020-12-02 09:16:10|37677.55|37677.55|37677.55|37677.55|37677.55|37677.55|37677.55|37677.55|0
1606900600000|2020-12-02 09:16:40|37685.44|37685.44|37685.44|37685.44|37685.44|37685.44|37685.44|37685.44|0
1606900630000|2020-12-02 09:17:10|37693.33|37693.33|37699.97|37699.97|37699.97|37699.97|37692.08|37692.08|0
1606900640000|2020-12-02 09:17:20|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|0
1606900650000|2020-12-02 09:17:30|37715.76|37715.76|37715.76|37715.76|37715.76|37715.76|37715.76|37715.76|0
1606900660000|2020-12-02 09:17:40|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|0
1606900680000|2020-12-02 09:18:00|37699.97|37699.97|37699.97|37699.97|37699.97|37699.97|37699.97|37699.97|0
1606900690000|2020-12-02 09:18:10|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|37707.86|0
1606900720000|2020-12-02 09:18:40|37707.3|37707.3|37707.3|37707.3|37707.3|37707.3|37707.3|37707.3|0
1606900730000|2020-12-02 09:18:50|37707.59|37707.59|37707.88|37707.88|37707.88|37707.88|37707.59|37707.59|0
1606900760000|2020-12-02 09:19:20|37708.18|37708.18|37708.18|37708.18|37708.18|37708.18|37708.18|37708.18|0
1606900770000|2020-12-02 09:19:30|37716.07|37716.07|37721.47|37721.47|37723.96|37723.96|37716.07|37716.07|0
1606900800000|2020-12-02 09:20:00|37705.69|37705.69|37705.69|37705.69|37713.58|37713.58|37705.69|37705.69|0
1606900820000|2020-12-02 09:20:20|37697.79|37697.79|37689.9|37689.9|37697.79|37697.79|37689.9|37689.9|0
1606900840000|2020-12-02 09:20:40|37682.01|37682.01|37682.01|37682.01|37682.01|37682.01|37682.01|37682.01|0
1606900850000|2020-12-02 09:20:50|37674.12|37674.12|37673.5|37673.5|37674.12|37674.12|37673.5|37673.5|0
1606900860000|2020-12-02 09:21:00|37665.61|37665.61|37673.5|37673.5|37673.5|37673.5|37665.61|37665.61|0
1606900890000|2020-12-02 09:21:30|37681.39|37681.39|37680.14|37680.14|37681.39|37681.39|37680.14|37680.14|0
1606900910000|2020-12-02 09:21:50|37680.77|37680.77|37688.04|37688.04|37688.04|37688.04|37680.14|37680.14|0
1606900940000|2020-12-02 09:22:20|37711.71|37711.71|37711.71|37711.71|37711.71|37711.71|37711.71|37711.71|0
1606900950000|2020-12-02 09:22:30|37719.6|37719.6|37719.6|37719.6|37719.6|37719.6|37719.6|37719.6|0
1606900960000|2020-12-02 09:22:40|37727.49|37727.49|37727.49|37727.49|37727.49|37727.49|37727.49|37727.49|0
1606900980000|2020-12-02 09:23:00|37729.36|37729.36|37729.36|37729.36|37729.36|37729.36|37729.36|37729.36|0
1606900990000|2020-12-02 09:23:10|37729.98|37729.98|37729.98|37729.98|37729.98|37729.98|37729.98|37729.98|0
1606901010000|2020-12-02 09:23:30|37722.09|37722.09|37722.09|37722.09|37722.09|37722.09|37722.09|37722.09|0
1606901030000|2020-12-02 09:23:50|37722.84|37722.84|37714.95|37714.95|37722.84|37722.84|37714.95|37714.95|0
1606901040000|2020-12-02 09:24:00|37722.84|37722.84|37714.95|37714.95|37722.84|37722.84|37714.95|37714.95|0
1606901050000|2020-12-02 09:24:10|37707.06|37707.06|37705.82|37705.82|37707.06|37707.06|37705.82|37705.82|0
1606901060000|2020-12-02 09:24:20|37697.92|37697.92|37682.14|37682.14|37697.92|37697.92|37682.14|37682.14|0
1606901080000|2020-12-02 09:24:40|37690.03|37690.03|37697.92|37697.92|37697.92|37697.92|37690.03|37690.03|0
1606901090000|2020-12-02 09:24:50|37698.55|37698.55|37699.17|37699.17|37699.17|37699.17|37698.55|37698.55|0
1606901100000|2020-12-02 09:25:00|37700.42|37700.42|37699.79|37699.79|37700.42|37700.42|37699.17|37699.17|0
1606901110000|2020-12-02 09:25:10|37707.68|37707.68|37707.06|37707.06|37707.68|37707.68|37707.06|37707.06|0
1606901120000|2020-12-02 09:25:20|37707.68|37707.68|37707.68|37707.68|37707.68|37707.68|37707.68|37707.68|0
1606901140000|2020-12-02 09:25:40|37707.06|37707.06|37699.17|37699.17|37707.06|37707.06|37699.17|37699.17|0
1606901150000|2020-12-02 09:25:50|37691.28|37691.28|37691.28|37691.28|37691.28|37691.28|37691.28|37691.28|0
1606901170000|2020-12-02 09:26:10|37683.39|37683.39|37667.61|37667.61|37683.39|37683.39|37667.61|37667.61|0
1606901180000|2020-12-02 09:26:20|37659.71|37659.71|37660.34|37660.34|37660.34|37660.34|37659.71|37659.71|0
1606901220000|2020-12-02 09:27:00|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|37668.23|0
1606901230000|2020-12-02 09:27:10|37676.12|37676.12|37676.12|37676.12|37676.12|37676.12|37676.12|37676.12|0
1606901250000|2020-12-02 09:27:30|37684.01|37684.01|37691.9|37691.9|37691.9|37691.9|37684.01|37684.01|0
1606901260000|2020-12-02 09:27:40|37699.79|37699.79|37699.79|37699.79|37699.79|37699.79|37699.79|37699.79|0
1606901280000|2020-12-02 09:28:00|37691.9|37691.9|37699.79|37699.79|37699.79|37699.79|37691.9|37691.9|0
1606901290000|2020-12-02 09:28:10|37691.9|37691.9|37707.68|37707.68|37707.68|37707.68|37691.9|37691.9|0
1606901300000|2020-12-02 09:28:20|37708.93|37708.93|37708.93|37708.93|37708.93|37708.93|37708.93|37708.93|0
1606901310000|2020-12-02 09:28:30|37701.04|37701.04|37701.04|37701.04|37701.04|37701.04|37701.04|37701.04|0
1606901320000|2020-12-02 09:28:40|37701.66|37701.66|37701.66|37701.66|37701.66|37701.66|37701.66|37701.66|0
1606901330000|2020-12-02 09:28:50|37702.28|37702.28|37686.5|37686.5|37702.28|37702.28|37686.5|37686.5|0
1606901340000|2020-12-02 09:29:00|37687.12|37687.12|37687.12|37687.12|37687.12|37687.12|37687.12|37687.12|0
1606901350000|2020-12-02 09:29:10|37686.5|37686.5|37694.39|37694.39|37694.39|37694.39|37686.5|37686.5|0
1606901370000|2020-12-02 09:29:30|37693.77|37693.77|37692.52|37692.52|37693.77|37693.77|37692.52|37692.52|0
1606901380000|2020-12-02 09:29:40|37684.63|37684.63|37692.52|37692.52|37692.52|37692.52|37684.63|37684.63|0
1606901410000|2020-12-02 09:30:10|37695.01|37695.01|37695.01|37695.01|37695.01|37695.01|37695.01|37695.01|0
1606901420000|2020-12-02 09:30:20|37702.91|37702.91|37670.76|37670.76|37702.91|37702.91|37670.76|37670.76|0
1606901430000|2020-12-02 09:30:30|37670.13|37670.13|37678.03|37678.03|37678.03|37678.03|37670.13|37670.13|0
1606901460000|2020-12-02 09:31:00|37670.13|37670.13|37670.13|37670.13|37670.13|37670.13|37670.13|37670.13|0
1606901470000|2020-12-02 09:31:10|37678.03|37678.03|37685.92|37685.92|37685.92|37685.92|37670.13|37670.13|0
1606901480000|2020-12-02 09:31:20|37678.03|37678.03|37679.89|37679.89|37679.89|37679.89|37678.03|37678.03|0
1606901490000|2020-12-02 09:31:30|37672|37672|37640.44|37640.44|37672|37672|37640.44|37640.44|0
1606901500000|2020-12-02 09:31:40|37632.55|37632.55|37632.55|37632.55|37632.55|37632.55|37632.55|37632.55|0
1606901510000|2020-12-02 09:31:50|37631.92|37631.92|37631.92|37631.92|37631.92|37631.92|37624.03|37624.03|0
1606901520000|2020-12-02 09:32:00|37632.55|37632.55|37631.3|37631.3|37632.55|37632.55|37631.3|37631.3|0
1606901530000|2020-12-02 09:32:10|37630.68|37630.68|37622.79|37622.79|37630.68|37630.68|37622.79|37622.79|0
1606901540000|2020-12-02 09:32:20|37591.22|37591.22|37599.11|37599.11|37607.01|37607.01|37591.22|37591.22|0
1606901550000|2020-12-02 09:32:30|37591.22|37591.22|37607.01|37607.01|37607.01|37607.01|37591.22|37591.22|0
1606901560000|2020-12-02 09:32:40|37622.79|37622.79|37630.68|37630.68|37638.57|37638.57|37622.79|37622.79|0
1606901570000|2020-12-02 09:32:50|37629.43|37629.43|37630.06|37630.06|37630.06|37630.06|37629.43|37629.43|0
1606901590000|2020-12-02 09:33:10|37637.95|37637.95|37645.84|37645.84|37645.84|37645.84|37637.95|37637.95|0
1606901600000|2020-12-02 09:33:20|37614.27|37614.27|37614.27|37614.27|37614.27|37614.27|37614.27|37614.27|0
1606901620000|2020-12-02 09:33:40|37615.52|37615.52|37615.52|37615.52|37615.52|37615.52|37615.52|37615.52|0
1606901650000|2020-12-02 09:34:10|37607.63|37607.63|37591.85|37591.85|37607.63|37607.63|37591.85|37591.85|0
1606901660000|2020-12-02 09:34:20|37607.63|37607.63|37591.85|37591.85|37607.63|37607.63|37591.85|37591.85|0
1606901670000|2020-12-02 09:34:30|37599.74|37599.74|37599.74|37599.74|37599.74|37599.74|37599.74|37599.74|0
1606901680000|2020-12-02 09:34:40|37607.63|37607.63|37591.85|37591.85|37607.63|37607.63|37591.85|37591.85|0
1606901700000|2020-12-02 09:35:00|37591.22|37591.22|37591.22|37591.22|37591.22|37591.22|37591.22|37591.22|0
1606901710000|2020-12-02 09:35:10|37614.9|37614.9|37614.9|37614.9|37614.9|37614.9|37614.9|37614.9|0
1606901720000|2020-12-02 09:35:20|37630.68|37630.68|37630.68|37630.68|37630.68|37630.68|37630.68|37630.68|0
1606901740000|2020-12-02 09:35:40|37614.9|37614.9|37607.01|37607.01|37614.9|37614.9|37607.01|37607.01|0
1606901750000|2020-12-02 09:35:50|37606.71|37606.71|37606.71|37606.71|37606.71|37606.71|37606.71|37606.71|0
1606901770000|2020-12-02 09:36:10|37607.34|37607.34|37607.96|37607.96|37607.96|37607.96|37607.34|37607.34|0
1606901790000|2020-12-02 09:36:30|37609.2|37609.2|37609.2|37609.2|37609.2|37609.2|37609.2|37609.2|0
1606901810000|2020-12-02 09:36:50|37609.58|37609.58|37609.58|37609.58|37609.58|37609.58|37609.58|37609.58|0
1606901820000|2020-12-02 09:37:00|37610.2|37610.2|37610.2|37610.2|37610.2|37610.2|37610.2|37610.2|0
1606901830000|2020-12-02 09:37:10|37610.83|37610.83|37610.83|37610.83|37610.83|37610.83|37610.83|37610.83|0
1606901840000|2020-12-02 09:37:20|37611.45|37611.45|37611.45|37611.45|37611.45|37611.45|37611.45|37611.45|0
1606901870000|2020-12-02 09:37:50|37603.56|37603.56|37587.78|37587.78|37603.56|37603.56|37587.78|37587.78|0
1606901880000|2020-12-02 09:38:00|37587.15|37587.15|37585.91|37585.91|37587.15|37587.15|37585.91|37585.91|0
1606901890000|2020-12-02 09:38:10|37586.28|37586.28|37586.66|37586.66|37586.66|37586.66|37586.28|37586.28|0
1606901900000|2020-12-02 09:38:20|37594.55|37594.55|37594.55|37594.55|37594.55|37594.55|37594.55|37594.55|0
1606901910000|2020-12-02 09:38:30|37593.93|37593.93|37593.93|37593.93|37593.93|37593.93|37593.93|37593.93|0
1606901920000|2020-12-02 09:38:40|37562.36|37562.36|37586.04|37586.04|37586.04|37586.04|37562.36|37562.36|0
1606901930000|2020-12-02 09:38:50|37593.93|37593.93|37609.71|37609.71|37609.71|37609.71|37593.93|37593.93|0
1606901940000|2020-12-02 09:39:00|37617.6|37617.6|37617.6|37617.6|37617.6|37617.6|37617.6|37617.6|0
1606901950000|2020-12-02 09:39:10|37625.49|37625.49|37632.76|37632.76|37633.38|37633.38|37625.49|37625.49|0
1606901960000|2020-12-02 09:39:20|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|0
1606901970000|2020-12-02 09:39:30|37648.54|37648.54|37648.54|37648.54|37648.54|37648.54|37648.54|37648.54|0
1606902000000|2020-12-02 09:40:00|37647.92|37647.92|37655.81|37655.81|37655.81|37655.81|37647.92|37647.92|0
1606902030000|2020-12-02 09:40:30|37653.94|37653.94|37652.7|37652.7|37653.94|37653.94|37652.7|37652.7|0
1606902040000|2020-12-02 09:40:40|37652.08|37652.08|37652.08|37652.08|37652.08|37652.08|37652.08|37652.08|0
1606902050000|2020-12-02 09:40:50|37651.45|37651.45|37651.45|37651.45|37651.45|37651.45|37651.45|37651.45|0
1606902060000|2020-12-02 09:41:00|37643.56|37643.56|37636.29|37636.29|37644.18|37644.18|37636.29|37636.29|0
1606902070000|2020-12-02 09:41:10|37644.18|37644.18|37636.29|37636.29|37644.18|37644.18|37636.29|37636.29|0
1606902090000|2020-12-02 09:41:30|37635.05|37635.05|37635.05|37635.05|37635.05|37635.05|37635.05|37635.05|0
1606902110000|2020-12-02 09:41:50|37642.94|37642.94|37651.45|37651.45|37651.45|37651.45|37642.94|37642.94|0
1606902120000|2020-12-02 09:42:00|37650.83|37650.83|37650.83|37650.83|37650.83|37650.83|37650.83|37650.83|0
1606902150000|2020-12-02 09:42:30|37642.94|37642.94|37642.94|37642.94|37642.94|37642.94|37642.94|37642.94|0
1606902170000|2020-12-02 09:42:50|37641.69|37641.69|37641.69|37641.69|37641.69|37641.69|37641.69|37641.69|0
1606902200000|2020-12-02 09:43:20|37642.32|37642.32|37642.32|37642.32|37642.32|37642.32|37642.32|37642.32|0
1606902230000|2020-12-02 09:43:50|37650.21|37650.21|37634.43|37634.43|37650.21|37650.21|37634.43|37634.43|0
1606902240000|2020-12-02 09:44:00|37635.18|37635.18|37650.96|37650.96|37650.96|37650.96|37635.18|37635.18|0
1606902270000|2020-12-02 09:44:30|37649.71|37649.71|37658.23|37658.23|37658.23|37658.23|37649.71|37649.71|0
1606902280000|2020-12-02 09:44:40|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|0
1606902310000|2020-12-02 09:45:10|37650.34|37650.34|37650.34|37650.34|37650.34|37650.34|37650.34|37650.34|0
1606902320000|2020-12-02 09:45:20|37642.45|37642.45|37642.45|37642.45|37642.45|37642.45|37642.45|37642.45|0
1606902330000|2020-12-02 09:45:30|37641.82|37641.82|37641.82|37641.82|37641.82|37641.82|37641.82|37641.82|0
1606902370000|2020-12-02 09:46:10|37633.93|37633.93|37633.93|37633.93|37633.93|37633.93|37633.93|37633.93|0
1606902390000|2020-12-02 09:46:30|37641.82|37641.82|37641.82|37641.82|37641.82|37641.82|37641.82|37641.82|0
1606902410000|2020-12-02 09:46:50|37657.61|37657.61|37657.61|37657.61|37657.61|37657.61|37657.61|37657.61|0
1606902420000|2020-12-02 09:47:00|37658.85|37658.85|37658.85|37658.85|37658.85|37658.85|37658.85|37658.85|0
1606902430000|2020-12-02 09:47:10|37666.74|37666.74|37666.74|37666.74|37674.63|37674.63|37666.74|37666.74|0
1606902440000|2020-12-02 09:47:20|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|37666.12|0
1606902450000|2020-12-02 09:47:30|37674.01|37674.01|37674.01|37674.01|37674.01|37674.01|37674.01|37674.01|0
1606902490000|2020-12-02 09:48:10|37675.26|37675.26|37675.26|37675.26|37675.26|37675.26|37675.26|37675.26|0
1606902520000|2020-12-02 09:48:40|37683.15|37683.15|37683.77|37683.77|37683.77|37683.77|37683.15|37683.15|0
1606902530000|2020-12-02 09:48:50|37684.52|37684.52|37684.52|37684.52|37684.52|37684.52|37684.52|37684.52|0
1606902540000|2020-12-02 09:49:00|37684.9|37684.9|37692.54|37692.54|37693.17|37693.17|37684.9|37684.9|0
1606902550000|2020-12-02 09:49:10|37691.3|37691.3|37692.54|37692.54|37692.54|37692.54|37691.3|37691.3|0
1606902560000|2020-12-02 09:49:20|37684.65|37684.65|37684.65|37684.65|37684.65|37684.65|37684.65|37684.65|0
1606902570000|2020-12-02 09:49:30|37668.87|37668.87|37653.09|37653.09|37668.87|37668.87|37653.09|37653.09|0
1606902580000|2020-12-02 09:49:40|37652.46|37652.46|37652.46|37652.46|37652.46|37652.46|37652.46|37652.46|0
1606902600000|2020-12-02 09:50:00|37653.09|37653.09|37660.98|37660.98|37660.98|37660.98|37653.09|37653.09|0
1606902620000|2020-12-02 09:50:20|37661.6|37661.6|37663.47|37663.47|37663.47|37663.47|37661.6|37661.6|0
1606902650000|2020-12-02 09:50:50|37661.59|37661.59|37652|37652|37661.59|37661.59|37652|37652|0
1606902660000|2020-12-02 09:51:00|37651.38|37651.38|37651.38|37651.38|37651.38|37651.38|37651.38|37651.38|0
1606902670000|2020-12-02 09:51:10|37651.09|37651.09|37651.09|37651.09|37651.09|37651.09|37643.2|37643.2|0
1606902680000|2020-12-02 09:51:20|37643.2|37643.2|37643.2|37643.2|37643.2|37643.2|37643.2|37643.2|0
1606902700000|2020-12-02 09:51:40|37651.09|37651.09|37651.09|37651.09|37651.09|37651.09|37651.09|37651.09|0
1606902710000|2020-12-02 09:51:50|37643.2|37643.2|37643.2|37643.2|37643.2|37643.2|37643.2|37643.2|0
1606902730000|2020-12-02 09:52:10|37651.09|37651.09|37651.09|37651.09|37651.09|37651.09|37651.09|37651.09|0
1606902740000|2020-12-02 09:52:20|37658.98|37658.98|37649.84|37649.84|37658.98|37658.98|37649.84|37649.84|0
1606902750000|2020-12-02 09:52:30|37650.47|37650.47|37652.96|37652.96|37652.96|37652.96|37650.47|37650.47|0
1606902760000|2020-12-02 09:52:40|37652.39|37652.39|37652.39|37652.39|37652.39|37652.39|37652.39|37652.39|0
1606902780000|2020-12-02 09:53:00|37651.77|37651.77|37651.77|37651.77|37651.77|37651.77|37651.77|37651.77|0
1606902800000|2020-12-02 09:53:20|37659.66|37659.66|37659.66|37659.66|37659.66|37659.66|37659.66|37659.66|0
1606902810000|2020-12-02 09:53:30|37667.55|37667.55|37666.93|37666.93|37667.55|37667.55|37666.93|37666.93|0
1606902840000|2020-12-02 09:54:00|37674.82|37674.82|37674.82|37674.82|37674.82|37674.82|37674.82|37674.82|0
1606902870000|2020-12-02 09:54:30|37643.26|37643.26|37643.26|37643.26|37643.26|37643.26|37643.26|37643.26|0
1606902880000|2020-12-02 09:54:40|37659.04|37659.04|37659.04|37659.04|37659.04|37659.04|37659.04|37659.04|0
1606902890000|2020-12-02 09:54:50|37666.93|37666.93|37666.93|37666.93|37666.93|37666.93|37666.93|37666.93|0
1606902900000|2020-12-02 09:55:00|37667.24|37667.24|37667.24|37667.24|37667.24|37667.24|37667.24|37667.24|0
1606902910000|2020-12-02 09:55:10|37666.93|37666.93|37666.93|37666.93|37666.93|37666.93|37666.93|37666.93|0
1606902940000|2020-12-02 09:55:40|37659.04|37659.04|37659.04|37659.04|37659.04|37659.04|37659.04|37659.04|0
1606902950000|2020-12-02 09:55:50|37627.47|37627.47|37643.26|37643.26|37643.26|37643.26|37627.47|37627.47|0
1606902970000|2020-12-02 09:56:10|37643.88|37643.88|37652.39|37652.39|37652.39|37652.39|37643.88|37643.88|0
1606903010000|2020-12-02 09:56:50|37653.02|37653.02|37648.24|37648.24|37653.64|37653.64|37645.75|37645.75|0
1606903020000|2020-12-02 09:57:00|37656.13|37656.13|37664.02|37664.02|37664.02|37664.02|37656.13|37656.13|0
1606903030000|2020-12-02 09:57:10|37664.64|37664.64|37664.64|37664.64|37672.53|37672.53|37664.64|37664.64|0
1606903050000|2020-12-02 09:57:30|37664.02|37664.02|37663.4|37663.4|37664.02|37664.02|37663.4|37663.4|0
1606903060000|2020-12-02 09:57:40|37655.51|37655.51|37655.51|37655.51|37655.51|37655.51|37655.51|37655.51|0
1606903080000|2020-12-02 09:58:00|37671.29|37671.29|37670.04|37670.04|37671.29|37671.29|37670.04|37670.04|0
1606903090000|2020-12-02 09:58:10|37677.93|37677.93|37677.93|37677.93|37677.93|37677.93|37677.93|37677.93|0
1606903170000|2020-12-02 09:59:30|37678.56|37678.56|37678.56|37678.56|37678.56|37678.56|37678.56|37678.56|0
1606903190000|2020-12-02 09:59:50|37686.45|37686.45|37694.34|37694.34|37694.34|37694.34|37686.45|37686.45|0
1606903220000|2020-12-02 10:00:20|37702.23|37702.23|37702.23|37702.23|37702.23|37702.23|37702.23|37702.23|0
1606903230000|2020-12-02 10:00:30|37703.48|37703.48|37704.1|37704.1|37704.1|37704.1|37703.48|37703.48|0
1606903240000|2020-12-02 10:00:40|37703.48|37703.48|37696.83|37696.83|37704.72|37704.72|37696.83|37696.83|0
1606903250000|2020-12-02 10:00:50|37704.72|37704.72|37704.72|37704.72|37704.72|37704.72|37704.72|37704.72|0
1606903260000|2020-12-02 10:01:00|37688.94|37688.94|37704.1|37704.1|37704.1|37704.1|37688.32|37688.32|0
1606903280000|2020-12-02 10:01:20|37704.72|37704.72|37705.34|37705.34|37705.34|37705.34|37704.72|37704.72|0
1606903290000|2020-12-02 10:01:30|37697.45|37697.45|37697.45|37697.45|37697.45|37697.45|37697.45|37697.45|0
1606903310000|2020-12-02 10:01:50|37698.08|37698.08|37697.45|37697.45|37698.7|37698.7|37697.45|37697.45|0
1606903320000|2020-12-02 10:02:00|37699.32|37699.32|37698.7|37698.7|37699.32|37699.32|37698.7|37698.7|0
1606903330000|2020-12-02 10:02:10|37682.92|37682.92|37675.65|37675.65|37682.92|37682.92|37667.13|37667.13|0
1606903350000|2020-12-02 10:02:30|37675.02|37675.02|37682.92|37682.92|37682.92|37682.92|37675.02|37675.02|0
1606903390000|2020-12-02 10:03:10|37675.02|37675.02|37675.02|37675.02|37675.02|37675.02|37675.02|37675.02|0
1606903400000|2020-12-02 10:03:20|37667.13|37667.13|37667.13|37667.13|37667.13|37667.13|37667.13|37667.13|0
1606903430000|2020-12-02 10:03:50|37665.27|37665.27|37665.89|37665.89|37665.89|37665.89|37665.27|37665.27|0
1606903440000|2020-12-02 10:04:00|37666.51|37666.51|37667.76|37667.76|37667.76|37667.76|37665.89|37665.89|0
1606903450000|2020-12-02 10:04:10|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|0
1606903460000|2020-12-02 10:04:20|37669|37669|37669|37669|37669|37669|37669|37669|0
1606903470000|2020-12-02 10:04:30|37667.13|37667.13|37656.75|37656.75|37667.13|37667.13|37656.75|37656.75|0
1606903500000|2020-12-02 10:05:00|37648.86|37648.86|37648.86|37648.86|37648.86|37648.86|37648.86|37648.86|0
1606903520000|2020-12-02 10:05:20|37640.97|37640.97|37648.86|37648.86|37648.86|37648.86|37640.97|37640.97|0
1606903560000|2020-12-02 10:06:00|37648.77|37648.77|37648.77|37648.77|37648.77|37648.77|37648.77|37648.77|0
1606903570000|2020-12-02 10:06:10|37656.66|37656.66|37657.28|37657.28|37657.28|37657.28|37656.66|37656.66|0
1606903580000|2020-12-02 10:06:20|37665.17|37665.17|37673.06|37673.06|37673.06|37673.06|37665.17|37665.17|0
1606903590000|2020-12-02 10:06:30|37673.34|37673.34|37673.34|37673.34|37673.34|37673.34|37673.34|37673.34|0
1606903620000|2020-12-02 10:07:00|37681.24|37681.24|37681.86|37681.86|37681.86|37681.86|37681.24|37681.24|0
1606903630000|2020-12-02 10:07:10|37682.48|37682.48|37683.73|37683.73|37683.73|37683.73|37682.48|37682.48|0
1606903640000|2020-12-02 10:07:20|37683.1|37683.1|37690.99|37690.99|37690.99|37690.99|37683.1|37683.1|0
1606903690000|2020-12-02 10:08:10|37691.29|37691.29|37691.29|37691.29|37691.29|37691.29|37691.29|37691.29|0
1606903710000|2020-12-02 10:08:30|37683.4|37683.4|37683.4|37683.4|37683.4|37683.4|37683.4|37683.4|0
1606903720000|2020-12-02 10:08:40|37675.5|37675.5|37675.5|37675.5|37675.5|37675.5|37675.5|37675.5|0
1606903730000|2020-12-02 10:08:50|37683.4|37683.4|37675.5|37675.5|37683.4|37683.4|37675.5|37675.5|0
1606903740000|2020-12-02 10:09:00|37667.61|37667.61|37667.61|37667.61|37667.61|37667.61|37667.61|37667.61|0
1606903780000|2020-12-02 10:09:40|37668.86|37668.86|37668.86|37668.86|37668.86|37668.86|37668.86|37668.86|0
1606903830000|2020-12-02 10:10:30|37660.97|37660.97|37653.08|37653.08|37660.97|37660.97|37645.19|37645.19|0
1606903840000|2020-12-02 10:10:40|37652.45|37652.45|37652.45|37652.45|37660.35|37660.35|37652.45|37652.45|0
1606903850000|2020-12-02 10:10:50|37644.56|37644.56|37652.45|37652.45|37652.45|37652.45|37644.56|37644.56|0
1606903870000|2020-12-02 10:11:10|37644.56|37644.56|37644.56|37644.56|37644.56|37644.56|37644.56|37644.56|0
1606903880000|2020-12-02 10:11:20|37642.7|37642.7|37626.91|37626.91|37642.7|37642.7|37626.91|37626.91|0
1606903910000|2020-12-02 10:11:50|37634.8|37634.8|37642.7|37642.7|37642.7|37642.7|37634.8|37634.8|0
1606903960000|2020-12-02 10:12:40|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|37643.32|0
1606903980000|2020-12-02 10:13:00|37651.21|37651.21|37666.37|37666.37|37666.37|37666.37|37642.7|37642.7|0
1606904020000|2020-12-02 10:13:40|37658.48|37658.48|37666.37|37666.37|37666.37|37666.37|37658.48|37658.48|0
1606904080000|2020-12-02 10:14:40|37666.99|37666.99|37667.61|37667.61|37667.61|37667.61|37666.99|37666.99|0
1606904090000|2020-12-02 10:14:50|37665.75|37665.75|37659.55|37659.55|37665.75|37665.75|37657.85|37657.85|0
1606904100000|2020-12-02 10:15:00|37667.44|37667.44|37667.44|37667.44|37667.44|37667.44|37667.44|37667.44|0
1606904130000|2020-12-02 10:15:30|37666.19|37666.19|37666.19|37666.19|37666.19|37666.19|37666.19|37666.19|0
1606904150000|2020-12-02 10:15:50|37666.82|37666.82|37666.82|37666.82|37666.82|37666.82|37666.82|37666.82|0
1606904160000|2020-12-02 10:16:00|37674.71|37674.71|37682.6|37682.6|37682.6|37682.6|37674.71|37674.71|0
1606904170000|2020-12-02 10:16:10|37698.38|37698.38|37698.38|37698.38|37698.38|37698.38|37698.38|37698.38|0
1606904180000|2020-12-02 10:16:20|37706.27|37706.27|37706.27|37706.27|37706.27|37706.27|37706.27|37706.27|0
1606904190000|2020-12-02 10:16:30|37706.89|37706.89|37708.76|37708.76|37708.76|37708.76|37706.89|37706.89|0
1606904200000|2020-12-02 10:16:40|37716.65|37716.65|37716.65|37716.65|37716.65|37716.65|37716.65|37716.65|0
1606904220000|2020-12-02 10:17:00|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|0
1606904240000|2020-12-02 10:17:20|37724.54|37724.54|37723.92|37723.92|37725.17|37725.17|37723.92|37723.92|0
1606904250000|2020-12-02 10:17:30|37723.3|37723.3|37717.28|37717.28|37724.54|37724.54|37716.65|37716.65|0
1606904260000|2020-12-02 10:17:40|37717.9|37717.9|37717.9|37717.9|37717.9|37717.9|37717.9|37717.9|0
1606904280000|2020-12-02 10:18:00|37716.65|37716.65|37716.65|37716.65|37716.65|37716.65|37716.65|37716.65|0
1606904290000|2020-12-02 10:18:10|37715.41|37715.41|37715.41|37715.41|37715.41|37715.41|37715.41|37715.41|0
1606904310000|2020-12-02 10:18:30|37707.52|37707.52|37706.89|37706.89|37715.41|37715.41|37706.89|37706.89|0
1606904330000|2020-12-02 10:18:50|37699|37699|37691.11|37691.11|37699|37699|37691.11|37691.11|0
1606904340000|2020-12-02 10:19:00|37699|37699|37699|37699|37699|37699|37699|37699|0
1606904350000|2020-12-02 10:19:10|37698.38|37698.38|37698.38|37698.38|37698.38|37698.38|37698.38|37698.38|0
1606904380000|2020-12-02 10:19:40|37690.49|37690.49|37690.49|37690.49|37690.49|37690.49|37690.49|37690.49|0
1606904410000|2020-12-02 10:20:10|37682.6|37682.6|37682.6|37682.6|37690.49|37690.49|37682.6|37682.6|0
1606904420000|2020-12-02 10:20:20|37690.49|37690.49|37698.38|37698.38|37698.38|37698.38|37690.49|37690.49|0
1606904440000|2020-12-02 10:20:40|37690.49|37690.49|37698.38|37698.38|37698.38|37698.38|37690.49|37690.49|0
1606904450000|2020-12-02 10:20:50|37690.49|37690.49|37690.49|37690.49|37690.49|37690.49|37690.49|37690.49|0
1606904500000|2020-12-02 10:21:40|37691.11|37691.11|37691.11|37691.11|37691.11|37691.11|37691.11|37691.11|0
1606904520000|2020-12-02 10:22:00|37691.73|37691.73|37691.73|37691.73|37691.73|37691.73|37691.73|37691.73|0
1606904540000|2020-12-02 10:22:20|37683.84|37683.84|37675.95|37675.95|37683.84|37683.84|37675.95|37675.95|0
1606904550000|2020-12-02 10:22:30|37668.06|37668.06|37668.06|37668.06|37668.06|37668.06|37668.06|37668.06|0
1606904620000|2020-12-02 10:23:40|37675.95|37675.95|37676.58|37676.58|37676.58|37676.58|37675.95|37675.95|0
1606904640000|2020-12-02 10:24:00|37684.47|37684.47|37692.36|37692.36|37692.36|37692.36|37684.47|37684.47|0
1606904650000|2020-12-02 10:24:10|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|0
1606904660000|2020-12-02 10:24:20|37700.87|37700.87|37699.63|37699.63|37700.87|37700.87|37699.63|37699.63|0
1606904670000|2020-12-02 10:24:30|37699|37699|37700.25|37700.25|37700.25|37700.25|37699|37699|0
1606904700000|2020-12-02 10:25:00|37699|37699|37699|37699|37699|37699|37699|37699|0
1606904710000|2020-12-02 10:25:10|37691.11|37691.11|37691.11|37691.11|37691.11|37691.11|37691.11|37691.11|0
1606904720000|2020-12-02 10:25:20|37699|37699|37699|37699|37699|37699|37699|37699|0
1606904750000|2020-12-02 10:25:50|37706.89|37706.89|37706.89|37706.89|37706.89|37706.89|37706.89|37706.89|0
1606904780000|2020-12-02 10:26:20|37707.19|37707.19|37699.59|37699.59|37707.48|37707.48|37699.59|37699.59|0
1606904790000|2020-12-02 10:26:30|37723.26|37723.26|37731.15|37731.15|37731.15|37731.15|37723.26|37723.26|0
1606904810000|2020-12-02 10:26:50|37730.53|37730.53|37730.53|37730.53|37730.53|37730.53|37730.53|37730.53|0
1606904820000|2020-12-02 10:27:00|37738.42|37738.42|37730.53|37730.53|37738.42|37738.42|37730.53|37730.53|0
1606904880000|2020-12-02 10:28:00|37738.42|37738.42|37738.42|37738.42|37738.42|37738.42|37738.42|37738.42|0
1606904890000|2020-12-02 10:28:10|37730.53|37730.53|37730.91|37730.91|37730.91|37730.91|37730.53|37730.53|0
1606904900000|2020-12-02 10:28:20|37731.53|37731.53|37731.53|37731.53|37731.53|37731.53|37731.53|37731.53|0
1606904910000|2020-12-02 10:28:30|37730.91|37730.91|37714.5|37714.5|37730.91|37730.91|37714.5|37714.5|0
1606904920000|2020-12-02 10:28:40|37706.61|37706.61|37707.23|37707.23|37707.23|37707.23|37706.61|37706.61|0
1606904950000|2020-12-02 10:29:10|37715.12|37715.12|37715.12|37715.12|37715.12|37715.12|37715.12|37715.12|0
1606905000000|2020-12-02 10:30:00|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|0
1606905010000|2020-12-02 10:30:10|37707.85|37707.85|37708.48|37708.48|37708.48|37708.48|37707.85|37707.85|0
1606905020000|2020-12-02 10:30:20|37700.59|37700.59|37700.59|37700.59|37700.59|37700.59|37700.59|37700.59|0
1606905060000|2020-12-02 10:31:00|37684.8|37684.8|37692.7|37692.7|37692.7|37692.7|37684.8|37684.8|0
1606905100000|2020-12-02 10:31:40|37700.59|37700.59|37700.59|37700.59|37700.59|37700.59|37700.59|37700.59|0
1606905110000|2020-12-02 10:31:50|37692.7|37692.7|37692.7|37692.7|37692.7|37692.7|37692.7|37692.7|0
1606905120000|2020-12-02 10:32:00|37684.8|37684.8|37651.37|37651.37|37684.8|37684.8|37651.37|37651.37|0
1606905130000|2020-12-02 10:32:10|37667.15|37667.15|37667.15|37667.15|37667.15|37667.15|37667.15|37667.15|0
1606905150000|2020-12-02 10:32:30|37675.04|37675.04|37675.04|37675.04|37675.04|37675.04|37675.04|37675.04|0
1606905260000|2020-12-02 10:34:20|37690.83|37690.83|37690.83|37690.83|37690.83|37690.83|37690.83|37690.83|0
1606905280000|2020-12-02 10:34:40|37682.94|37682.94|37675.04|37675.04|37682.94|37682.94|37675.04|37675.04|0
1606905330000|2020-12-02 10:35:30|37682.94|37682.94|37690.83|37690.83|37690.83|37690.83|37682.94|37682.94|0
1606905340000|2020-12-02 10:35:40|37698.72|37698.72|37698.72|37698.72|37698.72|37698.72|37698.72|37698.72|0
1606905400000|2020-12-02 10:36:40|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|0
1606905430000|2020-12-02 10:37:10|37714.5|37714.5|37714.5|37714.5|37714.5|37714.5|37714.5|37714.5|0
1606905440000|2020-12-02 10:37:20|37722.39|37722.39|37722.39|37722.39|37722.39|37722.39|37722.39|37722.39|0
1606905450000|2020-12-02 10:37:30|37714.5|37714.5|37714.5|37714.5|37714.5|37714.5|37714.5|37714.5|0
1606905460000|2020-12-02 10:37:40|37722.39|37722.39|37714.5|37714.5|37722.39|37722.39|37714.5|37714.5|0
1606905470000|2020-12-02 10:37:50|37706.61|37706.61|37714.5|37714.5|37714.5|37714.5|37706.61|37706.61|0
1606905480000|2020-12-02 10:38:00|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|37706.61|0
1606905500000|2020-12-02 10:38:20|37698.72|37698.72|37698.72|37698.72|37698.72|37698.72|37698.72|37698.72|0
1606905520000|2020-12-02 10:38:40|37699.34|37699.34|37699.34|37699.34|37699.34|37699.34|37699.34|37699.34|0
1606905550000|2020-12-02 10:39:10|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|0
1606905560000|2020-12-02 10:39:20|37699.34|37699.34|37699.34|37699.34|37699.34|37699.34|37699.34|37699.34|0
1606905570000|2020-12-02 10:39:30|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|37707.23|0
1606905600000|2020-12-02 10:40:00|37691.45|37691.45|37691.45|37691.45|37691.45|37691.45|37691.45|37691.45|0
1606905610000|2020-12-02 10:40:10|37690.83|37690.83|37690.2|37690.2|37690.83|37690.83|37690.2|37690.2|0
1606905660000|2020-12-02 10:41:00|37682.31|37682.31|37682.31|37682.31|37682.31|37682.31|37682.31|37682.31|0
1606905670000|2020-12-02 10:41:10|37658.64|37658.64|37650.75|37650.75|37666.53|37666.53|37650.75|37650.75|0
1606905680000|2020-12-02 10:41:20|37651.37|37651.37|37651.37|37651.37|37651.37|37651.37|37651.37|37651.37|0
1606905690000|2020-12-02 10:41:30|37651.99|37651.99|37651.99|37651.99|37659.89|37659.89|37651.99|37651.99|0
1606905700000|2020-12-02 10:41:40|37659.89|37659.89|37659.89|37659.89|37659.89|37659.89|37659.89|37659.89|0
1606905720000|2020-12-02 10:42:00|37651.99|37651.99|37651.99|37651.99|37651.99|37651.99|37651.99|37651.99|0
1606905730000|2020-12-02 10:42:10|37652.62|37652.62|37660.51|37660.51|37660.51|37660.51|37652.62|37652.62|0
1606905740000|2020-12-02 10:42:20|37668.4|37668.4|37668.4|37668.4|37668.4|37668.4|37668.4|37668.4|0
1606905750000|2020-12-02 10:42:30|37668.02|37668.02|37668.02|37668.02|37668.02|37668.02|37668.02|37668.02|0
1606905760000|2020-12-02 10:42:40|37668.65|37668.65|37668.65|37668.65|37668.65|37668.65|37668.65|37668.65|0
1606905770000|2020-12-02 10:42:50|37669.27|37669.27|37677.16|37677.16|37677.16|37677.16|37669.27|37669.27|0
1606905790000|2020-12-02 10:43:10|37677.78|37677.78|37678.4|37678.4|37678.4|37678.4|37677.78|37677.78|0
1606905820000|2020-12-02 10:43:40|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|0
1606905860000|2020-12-02 10:44:20|37686.92|37686.92|37686.92|37686.92|37686.92|37686.92|37686.92|37686.92|0
1606905910000|2020-12-02 10:45:10|37686.3|37686.3|37678.4|37678.4|37686.3|37686.3|37678.4|37678.4|0
1606905920000|2020-12-02 10:45:20|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|0
1606905930000|2020-12-02 10:45:30|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|0
1606905980000|2020-12-02 10:46:20|37686.3|37686.3|37670.51|37670.51|37686.3|37686.3|37670.51|37670.51|0
1606906000000|2020-12-02 10:46:40|37662.62|37662.62|37662.62|37662.62|37662.62|37662.62|37662.62|37662.62|0
1606906010000|2020-12-02 10:46:50|37662|37662|37669.89|37669.89|37669.89|37669.89|37662|37662|0
1606906040000|2020-12-02 10:47:20|37670.27|37670.27|37670.27|37670.27|37670.27|37670.27|37670.27|37670.27|0
1606906050000|2020-12-02 10:47:30|37669.89|37669.89|37677.78|37677.78|37677.78|37677.78|37669.89|37669.89|0
1606906090000|2020-12-02 10:48:10|37685.67|37685.67|37685.67|37685.67|37685.67|37685.67|37685.67|37685.67|0
1606906100000|2020-12-02 10:48:20|37677.78|37677.78|37669.89|37669.89|37677.78|37677.78|37669.89|37669.89|0
1606906130000|2020-12-02 10:48:50|37677.78|37677.78|37677.78|37677.78|37677.78|37677.78|37677.78|37677.78|0
1606906170000|2020-12-02 10:49:30|37677.16|37677.16|37693.56|37693.56|37693.56|37693.56|37677.16|37677.16|0
1606906180000|2020-12-02 10:49:40|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|0
1606906230000|2020-12-02 10:50:30|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|37678.4|37678.4|0
1606906260000|2020-12-02 10:51:00|37694.19|37694.19|37694.81|37694.81|37695.43|37695.43|37686.3|37686.3|0
1606906290000|2020-12-02 10:51:30|37693.56|37693.56|37693.56|37693.56|37693.56|37693.56|37693.56|37693.56|0
1606906320000|2020-12-02 10:52:00|37685.67|37685.67|37685.05|37685.05|37685.67|37685.67|37685.05|37685.05|0
1606906340000|2020-12-02 10:52:20|37677.16|37677.16|37677.16|37677.16|37677.16|37677.16|37677.16|37677.16|0
1606906360000|2020-12-02 10:52:40|37675.91|37675.91|37675.91|37675.91|37675.91|37675.91|37675.91|37675.91|0
1606906370000|2020-12-02 10:52:50|37668.02|37668.02|37668.02|37668.02|37668.02|37668.02|37668.02|37668.02|0
1606906380000|2020-12-02 10:53:00|37660.13|37660.13|37644.35|37644.35|37660.13|37660.13|37644.35|37644.35|0
1606906390000|2020-12-02 10:53:10|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|0
1606906410000|2020-12-02 10:53:30|37652.24|37652.24|37652.24|37652.24|37652.24|37652.24|37652.24|37652.24|0
1606906430000|2020-12-02 10:53:50|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|0
1606906440000|2020-12-02 10:54:00|37668.02|37668.02|37675.91|37675.91|37675.91|37675.91|37668.02|37668.02|0
1606906480000|2020-12-02 10:54:40|37683.81|37683.81|37675.91|37675.91|37683.81|37683.81|37675.91|37675.91|0
1606906490000|2020-12-02 10:54:50|37691.7|37691.7|37691.7|37691.7|37691.7|37691.7|37691.7|37691.7|0
1606906500000|2020-12-02 10:55:00|37692.32|37692.32|37692.32|37692.32|37692.32|37692.32|37692.32|37692.32|0
1606906510000|2020-12-02 10:55:10|37684.43|37684.43|37684.43|37684.43|37684.43|37684.43|37684.43|37684.43|0
1606906560000|2020-12-02 10:56:00|37692.32|37692.32|37702.7|37702.7|37702.7|37702.7|37692.32|37692.32|0
1606906570000|2020-12-02 10:56:10|37718.48|37718.48|37718.48|37718.48|37718.48|37718.48|37718.48|37718.48|0
1606906640000|2020-12-02 10:57:20|37710.59|37710.59|37710.59|37710.59|37710.59|37710.59|37710.59|37710.59|0
1606906710000|2020-12-02 10:58:30|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|0
1606906730000|2020-12-02 10:58:50|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|0
1606906740000|2020-12-02 10:59:00|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|0
1606906750000|2020-12-02 10:59:10|37710.59|37710.59|37710.59|37710.59|37710.59|37710.59|37710.59|37710.59|0
1606906790000|2020-12-02 10:59:50|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|37702.7|0
1606906810000|2020-12-02 11:00:10|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|0
1606906840000|2020-12-02 11:00:40|37701.46|37701.46|37701.46|37701.46|37701.46|37701.46|37701.46|37701.46|0
1606906850000|2020-12-02 11:00:50|37693.56|37693.56|37693.56|37693.56|37693.56|37693.56|37693.56|37693.56|0
1606906860000|2020-12-02 11:01:00|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|0
1606906880000|2020-12-02 11:01:20|37678.4|37678.4|37678.4|37678.4|37678.4|37678.4|37678.4|37678.4|0
1606906920000|2020-12-02 11:02:00|37670.51|37670.51|37670.51|37670.51|37670.51|37670.51|37670.51|37670.51|0
1606906940000|2020-12-02 11:02:20|37678.4|37678.4|37678.4|37678.4|37678.4|37678.4|37678.4|37678.4|0
1606906960000|2020-12-02 11:02:40|37686.3|37686.3|37694.19|37694.19|37694.19|37694.19|37686.3|37686.3|0
1606906990000|2020-12-02 11:03:10|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|37702.08|0
1606907010000|2020-12-02 11:03:30|37709.97|37709.97|37709.97|37709.97|37709.97|37709.97|37709.97|37709.97|0
1606907060000|2020-12-02 11:04:20|37717.86|37717.86|37717.86|37717.86|37717.86|37717.86|37717.86|37717.86|0
1606907080000|2020-12-02 11:04:40|37709.97|37709.97|37702.08|37702.08|37709.97|37709.97|37702.08|37702.08|0
1606907110000|2020-12-02 11:05:10|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|37694.19|0
1606907130000|2020-12-02 11:05:30|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|37686.3|0
1606907160000|2020-12-02 11:06:00|37677.78|37677.78|37677.78|37677.78|37677.78|37677.78|37677.78|37677.78|0
1606907180000|2020-12-02 11:06:20|37669.89|37669.89|37670.51|37670.51|37670.51|37670.51|37669.89|37669.89|0
1606907190000|2020-12-02 11:06:30|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|0
1606907230000|2020-12-02 11:07:10|37662|37662|37662|37662|37662|37662|37662|37662|0
1606907340000|2020-12-02 11:09:00|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|0
1606907370000|2020-12-02 11:09:30|37662|37662|37662|37662|37662|37662|37662|37662|0
1606907520000|2020-12-02 11:12:00|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|0
1606907590000|2020-12-02 11:13:10|37662|37662|37662|37662|37662|37662|37662|37662|0
1606907650000|2020-12-02 11:14:10|37662.62|37662.62|37662.62|37662.62|37662.62|37662.62|37662.62|37662.62|0
1606907680000|2020-12-02 11:14:40|37654.73|37654.73|37654.73|37654.73|37654.73|37654.73|37654.73|37654.73|0
1606907710000|2020-12-02 11:15:10|37655.35|37655.35|37655.35|37655.35|37655.35|37655.35|37655.35|37655.35|0
1606907730000|2020-12-02 11:15:30|37654.73|37654.73|37654.73|37654.73|37654.73|37654.73|37654.73|37654.73|0
1606907740000|2020-12-02 11:15:40|37646.84|37646.84|37646.84|37646.84|37646.84|37646.84|37646.84|37646.84|0
1606907750000|2020-12-02 11:15:50|37638.95|37638.95|37638.95|37638.95|37638.95|37638.95|37638.95|37638.95|0
1606907760000|2020-12-02 11:16:00|37631.06|37631.06|37631.06|37631.06|37631.06|37631.06|37623.17|37623.17|0
1606907830000|2020-12-02 11:17:10|37623.17|37623.17|37615.28|37615.28|37623.17|37623.17|37615.28|37615.28|0
1606907840000|2020-12-02 11:17:20|37607.38|37607.38|37607.38|37607.38|37607.38|37607.38|37607.38|37607.38|0
1606907860000|2020-12-02 11:17:40|37615.28|37615.28|37615.28|37615.28|37615.28|37615.28|37615.28|37615.28|0
1606907870000|2020-12-02 11:17:50|37607.38|37607.38|37599.49|37599.49|37607.38|37607.38|37599.49|37599.49|0
1606907910000|2020-12-02 11:18:30|37598.87|37598.87|37598.87|37598.87|37598.87|37598.87|37597.63|37597.63|0
1606907920000|2020-12-02 11:18:40|37599.49|37599.49|37599.49|37599.49|37599.49|37599.49|37599.49|37599.49|0
1606907930000|2020-12-02 11:18:50|37600.74|37600.74|37595.96|37595.96|37601.98|37601.98|37594.09|37594.09|0
1606907940000|2020-12-02 11:19:00|37595.34|37595.34|37594.72|37594.72|37595.34|37595.34|37594.72|37594.72|0
1606907950000|2020-12-02 11:19:10|37595.34|37595.34|37595.96|37595.96|37595.96|37595.96|37595.34|37595.34|0
1606907980000|2020-12-02 11:19:40|37603.85|37603.85|37603.23|37603.23|37603.85|37603.85|37603.23|37603.23|0
1606908050000|2020-12-02 11:20:50|37611.12|37611.12|37603.23|37603.23|37611.12|37611.12|37603.23|37603.23|0
1606908060000|2020-12-02 11:21:00|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|0
1606908080000|2020-12-02 11:21:20|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|0
1606908090000|2020-12-02 11:21:30|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|0
1606908110000|2020-12-02 11:21:50|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|0
1606908140000|2020-12-02 11:22:20|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|0
1606908150000|2020-12-02 11:22:30|37619.01|37619.01|37626.9|37626.9|37626.9|37626.9|37619.01|37619.01|0
1606908160000|2020-12-02 11:22:40|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|0
1606908170000|2020-12-02 11:22:50|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|37603.23|0
1606908220000|2020-12-02 11:23:40|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|0
1606908230000|2020-12-02 11:23:50|37619.01|37619.01|37619.01|37619.01|37619.01|37619.01|37619.01|37619.01|0
1606908240000|2020-12-02 11:24:00|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|37611.12|0
1606908280000|2020-12-02 11:24:40|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|0
1606908300000|2020-12-02 11:25:00|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|0
1606908310000|2020-12-02 11:25:10|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|0
1606908330000|2020-12-02 11:25:30|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|0
1606908340000|2020-12-02 11:25:40|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|0
1606908390000|2020-12-02 11:26:30|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|0
1606908440000|2020-12-02 11:27:20|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|0
1606908470000|2020-12-02 11:27:50|37617.77|37617.77|37617.77|37617.77|37617.77|37617.77|37617.77|37617.77|0
1606908490000|2020-12-02 11:28:10|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|37609.88|0
1606908500000|2020-12-02 11:28:20|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|37601.98|0
1606908520000|2020-12-02 11:28:40|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|37594.09|0
1606908540000|2020-12-02 11:29:00|37595.34|37595.34|37595.96|37595.96|37595.96|37595.96|37595.34|37595.34|0
1606908580000|2020-12-02 11:29:40|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|37595.34|0
1606908600000|2020-12-02 11:30:00|37595.96|37595.96|37599.07|37599.07|37599.07|37599.07|37595.96|37595.96|0
1606908620000|2020-12-02 11:30:20|37598.45|37598.45|37598.45|37598.45|37598.45|37598.45|37598.45|37598.45|0
1606908640000|2020-12-02 11:30:40|37597.21|37597.21|37597.21|37597.21|37597.21|37597.21|37597.21|37597.21|0
1606908650000|2020-12-02 11:30:50|37596.58|37596.58|37596.58|37596.58|37596.58|37596.58|37596.58|37596.58|0
1606908660000|2020-12-02 11:31:00|37588.69|37588.69|37588.69|37588.69|37588.69|37588.69|37588.69|37588.69|0
1606908670000|2020-12-02 11:31:10|37589.32|37589.32|37589.32|37589.32|37589.32|37589.32|37589.32|37589.32|0
1606908690000|2020-12-02 11:31:30|37597.21|37597.21|37597.21|37597.21|37597.21|37597.21|37597.21|37597.21|0
1606908700000|2020-12-02 11:31:40|37589.32|37589.32|37597.21|37597.21|37597.21|37597.21|37589.32|37589.32|0
1606908730000|2020-12-02 11:32:10|37605.1|37605.1|37605.1|37605.1|37605.1|37605.1|37605.1|37605.1|0
1606908740000|2020-12-02 11:32:20|37605.72|37605.72|37605.72|37605.72|37605.72|37605.72|37605.72|37605.72|0
1606908770000|2020-12-02 11:32:50|37597.83|37597.83|37597.83|37597.83|37597.83|37597.83|37597.83|37597.83|0
1606908800000|2020-12-02 11:33:20|37589.94|37589.94|37597.83|37597.83|37597.83|37597.83|37589.94|37589.94|0
1606908820000|2020-12-02 11:33:40|37598.45|37598.45|37598.45|37598.45|37598.45|37598.45|37598.45|37598.45|0
1606908850000|2020-12-02 11:34:10|37590.56|37590.56|37590.56|37590.56|37590.56|37590.56|37590.56|37590.56|0
1606908910000|2020-12-02 11:35:10|37582.67|37582.67|37590.56|37590.56|37590.56|37590.56|37582.67|37582.67|0
1606908920000|2020-12-02 11:35:20|37589.94|37589.94|37589.94|37589.94|37589.94|37589.94|37589.94|37589.94|0
1606908940000|2020-12-02 11:35:40|37605.72|37605.72|37597.83|37597.83|37605.72|37605.72|37597.83|37597.83|0
1606908980000|2020-12-02 11:36:20|37605.72|37605.72|37597.83|37597.83|37605.72|37605.72|37597.83|37597.83|0
1606908990000|2020-12-02 11:36:30|37589.94|37589.94|37589.94|37589.94|37589.94|37589.94|37589.94|37589.94|0
1606909000000|2020-12-02 11:36:40|37574.16|37574.16|37559|37559|37574.16|37574.16|37551.11|37551.11|0
1606909010000|2020-12-02 11:36:50|37566.89|37566.89|37566.89|37566.89|37566.89|37566.89|37559|37559|0
1606909060000|2020-12-02 11:37:40|37559|37559|37559|37559|37559|37559|37551.11|37551.11|0
1606909100000|2020-12-02 11:38:20|37551.11|37551.11|37551.11|37551.11|37551.11|37551.11|37551.11|37551.11|0
1606909130000|2020-12-02 11:38:50|37543.21|37543.21|37511.65|37511.65|37543.21|37543.21|37511.65|37511.65|0
1606909160000|2020-12-02 11:39:20|37503.76|37503.76|37503.76|37503.76|37503.76|37503.76|37503.76|37503.76|0
1606909180000|2020-12-02 11:39:40|37503.14|37503.14|37503.14|37503.14|37503.14|37503.14|37502.51|37502.51|0
1606909200000|2020-12-02 11:40:00|37495.25|37495.25|37495.25|37495.25|37495.25|37495.25|37495.25|37495.25|0
1606909230000|2020-12-02 11:40:30|37503.76|37503.76|37503.76|37503.76|37503.76|37503.76|37503.76|37503.76|0
1606909240000|2020-12-02 11:40:40|37511.65|37511.65|37511.65|37511.65|37511.65|37511.65|37511.65|37511.65|0
1606909250000|2020-12-02 11:40:50|37519.54|37519.54|37519.54|37519.54|37519.54|37519.54|37519.54|37519.54|0
1606909260000|2020-12-02 11:41:00|37520.16|37520.16|37520.16|37520.16|37520.16|37520.16|37520.16|37520.16|0
1606909280000|2020-12-02 11:41:20|37512.27|37512.27|37480.71|37480.71|37512.27|37512.27|37480.71|37480.71|0
1606909290000|2020-12-02 11:41:30|37488.6|37488.6|37504.38|37504.38|37504.38|37504.38|37488.6|37488.6|0
1606909320000|2020-12-02 11:42:00|37520.16|37520.16|37520.16|37520.16|37520.16|37520.16|37520.16|37520.16|0
1606909340000|2020-12-02 11:42:20|37520.54|37520.54|37520.54|37520.54|37520.54|37520.54|37520.54|37520.54|0
1606909350000|2020-12-02 11:42:30|37520.16|37520.16|37512.27|37512.27|37520.16|37520.16|37512.27|37512.27|0
1606909410000|2020-12-02 11:43:30|37504.38|37504.38|37504.38|37504.38|37504.38|37504.38|37504.38|37504.38|0
1606909440000|2020-12-02 11:44:00|37496.49|37496.49|37496.49|37496.49|37496.49|37496.49|37496.49|37496.49|0
1606909460000|2020-12-02 11:44:20|37488.6|37488.6|37488.6|37488.6|37488.6|37488.6|37480.71|37480.71|0
1606909480000|2020-12-02 11:44:40|37496.49|37496.49|37480.71|37480.71|37496.49|37496.49|37480.71|37480.71|0
1606909490000|2020-12-02 11:44:50|37472.82|37472.82|37465.22|37465.22|37472.82|37472.82|37464.93|37464.93|0
1606909520000|2020-12-02 11:45:20|37457.33|37457.33|37457.33|37457.33|37457.33|37457.33|37457.33|37457.33|0
1606909530000|2020-12-02 11:45:30|37465.22|37465.22|37465.22|37465.22|37465.22|37465.22|37465.22|37465.22|0
1606909550000|2020-12-02 11:45:50|37473.11|37473.11|37473.11|37473.11|37473.11|37473.11|37473.11|37473.11|0
1606909560000|2020-12-02 11:46:00|37481|37481|37496.16|37496.16|37496.16|37496.16|37481|37481|0
1606909570000|2020-12-02 11:46:10|37504.05|37504.05|37496.16|37496.16|37504.05|37504.05|37496.16|37496.16|0
1606909580000|2020-12-02 11:46:20|37494.91|37494.91|37494.91|37494.91|37494.91|37494.91|37494.91|37494.91|0
1606909590000|2020-12-02 11:46:30|37502.81|37502.81|37502.81|37502.81|37502.81|37502.81|37502.81|37502.81|0
1606909600000|2020-12-02 11:46:40|37502.43|37502.43|37502.43|37502.43|37502.43|37502.43|37502.43|37502.43|0
1606909610000|2020-12-02 11:46:50|37494.54|37494.54|37494.54|37494.54|37494.54|37494.54|37494.54|37494.54|0
1606909620000|2020-12-02 11:47:00|37502.43|37502.43|37494.54|37494.54|37502.43|37502.43|37494.54|37494.54|0
1606909640000|2020-12-02 11:47:20|37493.92|37493.92|37493.92|37493.92|37493.92|37493.92|37493.92|37493.92|0
1606909650000|2020-12-02 11:47:30|37501.81|37501.81|37501.81|37501.81|37501.81|37501.81|37501.81|37501.81|0
1606909670000|2020-12-02 11:47:50|37499.94|37499.94|37500.56|37500.56|37501.18|37501.18|37499.94|37499.94|0
1606909680000|2020-12-02 11:48:00|37501.18|37501.18|37501.18|37501.18|37501.18|37501.18|37501.18|37501.18|0
1606909690000|2020-12-02 11:48:10|37493.29|37493.29|37494.54|37494.54|37495.16|37495.16|37493.29|37493.29|0
1606909700000|2020-12-02 11:48:20|37486.65|37486.65|37478.76|37478.76|37486.65|37486.65|37478.76|37478.76|0
1606909710000|2020-12-02 11:48:30|37462.97|37462.97|37471.49|37471.49|37471.49|37471.49|37462.97|37462.97|0
1606909730000|2020-12-02 11:48:50|37479.38|37479.38|37480|37480|37480|37480|37479.38|37479.38|0
1606909740000|2020-12-02 11:49:00|37487.89|37487.89|37487.89|37487.89|37487.89|37487.89|37487.89|37487.89|0
1606909750000|2020-12-02 11:49:10|37487.27|37487.27|37487.89|37487.89|37487.89|37487.89|37487.27|37487.27|0
1606909770000|2020-12-02 11:49:30|37478.76|37478.76|37472.73|37472.73|37481.87|37481.87|37472.73|37472.73|0
1606909780000|2020-12-02 11:49:40|37472.44|37472.44|37464.55|37464.55|37472.44|37472.44|37464.55|37464.55|0
1606909790000|2020-12-02 11:49:50|37465.17|37465.17|37464.55|37464.55|37465.17|37465.17|37464.55|37464.55|0
1606909810000|2020-12-02 11:50:10|37472.44|37472.44|37472.44|37472.44|37472.44|37472.44|37472.44|37472.44|0
1606909820000|2020-12-02 11:50:20|37480.33|37480.33|37480.33|37480.33|37480.96|37480.96|37480.33|37480.33|0
1606909860000|2020-12-02 11:51:00|37488.22|37488.22|37502.5|37502.5|37502.5|37502.5|37486.72|37486.72|0
1606909870000|2020-12-02 11:51:10|37502.12|37502.12|37493.11|37493.11|37502.12|37502.12|37493.11|37493.11|0
1606909900000|2020-12-02 11:51:40|37494.35|37494.35|37496.22|37496.22|37496.22|37496.22|37494.35|37494.35|0
1606909930000|2020-12-02 11:52:10|37488.33|37488.33|37487.7|37487.7|37488.33|37488.33|37487.7|37487.7|0
1606909940000|2020-12-02 11:52:20|37487.08|37487.08|37487.08|37487.08|37487.08|37487.08|37487.08|37487.08|0
1606909950000|2020-12-02 11:52:30|37471.3|37471.3|37471.3|37471.3|37471.3|37471.3|37471.3|37471.3|0
1606910020000|2020-12-02 11:53:40|37479.19|37479.19|37479.19|37479.19|37479.19|37479.19|37479.19|37479.19|0
1606910030000|2020-12-02 11:53:50|37479.81|37479.81|37495.6|37495.6|37495.6|37495.6|37479.81|37479.81|0
1606910050000|2020-12-02 11:54:10|37503.49|37503.49|37503.49|37503.49|37503.49|37503.49|37495.6|37495.6|0
1606910060000|2020-12-02 11:54:20|37511.38|37511.38|37495.6|37495.6|37511.38|37511.38|37495.6|37495.6|0
1606910070000|2020-12-02 11:54:30|37487.7|37487.7|37487.7|37487.7|37487.7|37487.7|37487.7|37487.7|0
1606910080000|2020-12-02 11:54:40|37488.33|37488.33|37480.44|37480.44|37488.33|37488.33|37480.44|37480.44|0
1606910090000|2020-12-02 11:54:50|37472.55|37472.55|37473.17|37473.17|37473.17|37473.17|37472.55|37472.55|0
1606910100000|2020-12-02 11:55:00|37465.28|37465.28|37467.14|37467.14|37467.14|37467.14|37465.28|37465.28|0
1606910130000|2020-12-02 11:55:30|37475.04|37475.04|37475.04|37475.04|37475.04|37475.04|37475.04|37475.04|0
1606910160000|2020-12-02 11:56:00|37473.17|37473.17|37473.17|37473.17|37473.17|37473.17|37473.17|37473.17|0
1606910170000|2020-12-02 11:56:10|37457.39|37457.39|37457.39|37457.39|37457.39|37457.39|37457.39|37457.39|0
1606910180000|2020-12-02 11:56:20|37465.28|37465.28|37474.11|37474.11|37474.11|37474.11|37465.28|37465.28|0
1606910230000|2020-12-02 11:57:10|37474.73|37474.73|37483.24|37483.24|37483.24|37483.24|37474.73|37474.73|0
1606910240000|2020-12-02 11:57:20|37476.6|37476.6|37476.6|37476.6|37476.6|37476.6|37476.6|37476.6|0
1606910260000|2020-12-02 11:57:40|37468.71|37468.71|37459.57|37459.57|37468.71|37468.71|37459.57|37459.57|0
1606910270000|2020-12-02 11:57:50|37451.68|37451.68|37451.68|37451.68|37451.68|37451.68|37451.68|37451.68|0
1606910290000|2020-12-02 11:58:10|37450.44|37450.44|37450.44|37450.44|37450.44|37450.44|37450.44|37450.44|0
1606910320000|2020-12-02 11:58:40|37450.25|37450.25|37450.25|37450.25|37450.25|37450.25|37450.25|37450.25|0
1606910330000|2020-12-02 11:58:50|37458.14|37458.14|37466.03|37466.03|37466.03|37466.03|37458.14|37458.14|0
1606910340000|2020-12-02 11:59:00|37466.65|37466.65|37466.65|37466.65|37466.65|37466.65|37466.65|37466.65|0
1606910350000|2020-12-02 11:59:10|37458.76|37458.76|37442.98|37442.98|37458.76|37458.76|37442.98|37442.98|0
1606910370000|2020-12-02 11:59:30|37443.56|37443.56|37435.67|37435.67|37443.56|37443.56|37435.67|37435.67|0
1606910380000|2020-12-02 11:59:40|37436.05|37436.05|37437.29|37437.29|37437.29|37437.29|37436.05|37436.05|0
1606910390000|2020-12-02 11:59:50|37453.08|37453.08|37453.7|37453.7|37453.7|37453.7|37453.08|37453.08|0
1606910400000|2020-12-02 12:00:00|37453.08|37453.08|37453.08|37453.08|37453.08|37453.08|37453.08|37453.08|0
1606910410000|2020-12-02 12:00:10|37445.18|37445.18|37453.08|37453.08|37453.08|37453.08|37445.18|37445.18|0
1606910430000|2020-12-02 12:00:30|37453.7|37453.7|37454.32|37454.32|37454.32|37454.32|37453.7|37453.7|0
1606910440000|2020-12-02 12:00:40|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|0
1606910460000|2020-12-02 12:01:00|37462.21|37462.21|37462.83|37462.83|37462.83|37462.83|37462.21|37462.21|0
1606910470000|2020-12-02 12:01:10|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|0
1606910480000|2020-12-02 12:01:20|37454.32|37454.32|37446.43|37446.43|37454.32|37454.32|37446.43|37446.43|0
1606910490000|2020-12-02 12:01:30|37438.54|37438.54|37437.92|37437.92|37438.54|37438.54|37437.92|37437.92|0
1606910500000|2020-12-02 12:01:40|37445.81|37445.81|37437.92|37437.92|37445.81|37445.81|37437.92|37437.92|0
1606910520000|2020-12-02 12:02:00|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|0
1606910550000|2020-12-02 12:02:30|37437.92|37437.92|37437.92|37437.92|37437.92|37437.92|37437.92|37437.92|0
1606910570000|2020-12-02 12:02:50|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|37445.81|0
1606910580000|2020-12-02 12:03:00|37437.92|37437.92|37430.03|37430.03|37445.81|37445.81|37430.03|37430.03|0
1606910590000|2020-12-02 12:03:10|37437.92|37437.92|37437.92|37437.92|37437.92|37437.92|37437.92|37437.92|0
1606910600000|2020-12-02 12:03:20|37445.81|37445.81|37446.43|37446.43|37446.43|37446.43|37445.81|37445.81|0
1606910640000|2020-12-02 12:04:00|37438.54|37438.54|37438.54|37438.54|37438.54|37438.54|37438.54|37438.54|0
1606910650000|2020-12-02 12:04:10|37446.43|37446.43|37446.43|37446.43|37446.43|37446.43|37446.43|37446.43|0
1606910660000|2020-12-02 12:04:20|37454.32|37454.32|37446.43|37446.43|37454.32|37454.32|37446.43|37446.43|0
1606910690000|2020-12-02 12:04:50|37462.21|37462.21|37462.83|37462.83|37462.83|37462.83|37462.21|37462.21|0
1606910710000|2020-12-02 12:05:10|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|0
1606910730000|2020-12-02 12:05:30|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|0
1606910760000|2020-12-02 12:06:00|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|0
1606910800000|2020-12-02 12:06:40|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|37462.83|0
1606910810000|2020-12-02 12:06:50|37494.4|37494.4|37494.4|37494.4|37494.4|37494.4|37494.4|37494.4|0
1606910820000|2020-12-02 12:07:00|37502.29|37502.29|37478.62|37478.62|37502.29|37502.29|37478.62|37478.62|0
1606910830000|2020-12-02 12:07:10|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|0
1606910840000|2020-12-02 12:07:20|37462.83|37462.83|37454.94|37454.94|37462.83|37462.83|37454.94|37454.94|0
1606910890000|2020-12-02 12:08:10|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|37470.73|0
1606910900000|2020-12-02 12:08:20|37462.83|37462.83|37470.73|37470.73|37470.73|37470.73|37462.83|37462.83|0
1606910920000|2020-12-02 12:08:40|37471.35|37471.35|37471.35|37471.35|37471.35|37471.35|37471.35|37471.35|0
1606910930000|2020-12-02 12:08:50|37471.97|37471.97|37471.35|37471.35|37471.97|37471.97|37471.35|37471.35|0
1606910940000|2020-12-02 12:09:00|37479.24|37479.24|37479.24|37479.24|37479.24|37479.24|37479.24|37479.24|0
1606910950000|2020-12-02 12:09:10|37487.13|37487.13|37487.13|37487.13|37487.13|37487.13|37487.13|37487.13|0
1606910960000|2020-12-02 12:09:20|37495.02|37495.02|37495.02|37495.02|37495.02|37495.02|37495.02|37495.02|0
1606910970000|2020-12-02 12:09:30|37502.91|37502.91|37502.91|37502.91|37502.91|37502.91|37502.91|37502.91|0
1606910990000|2020-12-02 12:09:50|37518.69|37518.69|37518.69|37518.69|37518.69|37518.69|37518.69|37518.69|0
1606911020000|2020-12-02 12:10:20|37510.8|37510.8|37495.64|37495.64|37510.8|37510.8|37495.02|37495.02|0
1606911040000|2020-12-02 12:10:40|37487.75|37487.75|37471.97|37471.97|37487.75|37487.75|37471.97|37471.97|0
1606911050000|2020-12-02 12:10:50|37479.86|37479.86|37479.86|37479.86|37479.86|37479.86|37479.86|37479.86|0
1606911070000|2020-12-02 12:11:10|37464.08|37464.08|37464.08|37464.08|37464.08|37464.08|37464.08|37464.08|0
1606911080000|2020-12-02 12:11:20|37456.19|37456.19|37456.19|37456.19|37456.19|37456.19|37456.19|37456.19|0
1606911130000|2020-12-02 12:12:10|37454.94|37454.94|37454.32|37454.32|37454.94|37454.94|37454.32|37454.32|0
1606911150000|2020-12-02 12:12:30|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|37462.21|0
1606911170000|2020-12-02 12:12:50|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|0
1606911200000|2020-12-02 12:13:20|37493.78|37493.78|37493.78|37493.78|37493.78|37493.78|37493.78|37493.78|0
1606911210000|2020-12-02 12:13:30|37485.89|37485.89|37485.89|37485.89|37485.89|37485.89|37485.89|37485.89|0
1606911240000|2020-12-02 12:14:00|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|0
1606911260000|2020-12-02 12:14:20|37485.89|37485.89|37485.89|37485.89|37485.89|37485.89|37485.89|37485.89|0
1606911290000|2020-12-02 12:14:50|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|37477.99|0
1606911300000|2020-12-02 12:15:00|37470.1|37470.1|37470.1|37470.1|37470.1|37470.1|37470.1|37470.1|0
1606911330000|2020-12-02 12:15:30|37470.29|37470.29|37470.29|37470.29|37470.29|37470.29|37470.29|37470.29|0
1606911350000|2020-12-02 12:15:50|37470.91|37470.91|37471.54|37471.54|37471.54|37471.54|37470.91|37470.91|0
1606911370000|2020-12-02 12:16:10|37487.32|37487.32|37489.19|37489.19|37489.19|37489.19|37487.32|37487.32|0
1606911380000|2020-12-02 12:16:20|37473.4|37473.4|37481.3|37481.3|37481.3|37481.3|37473.4|37473.4|0
1606911390000|2020-12-02 12:16:30|37497.08|37497.08|37497.08|37497.08|37497.08|37497.08|37497.08|37497.08|0
1606911400000|2020-12-02 12:16:40|37496.46|37496.46|37496.46|37496.46|37496.46|37496.46|37496.46|37496.46|0
1606911440000|2020-12-02 12:17:20|37512.24|37512.24|37512.86|37512.86|37512.86|37512.86|37512.24|37512.24|0
1606911480000|2020-12-02 12:18:00|37528.64|37528.64|37529.26|37529.26|37529.26|37529.26|37528.64|37528.64|0
1606911510000|2020-12-02 12:18:30|37537.16|37537.16|37537.16|37537.16|37545.05|37545.05|37537.16|37537.16|0
1606911530000|2020-12-02 12:18:50|37537.78|37537.78|37520.75|37520.75|37537.78|37537.78|37520.75|37520.75|0
1606911550000|2020-12-02 12:19:10|37512.86|37512.86|37512.86|37512.86|37512.86|37512.86|37512.86|37512.86|0
1606911560000|2020-12-02 12:19:20|37514.73|37514.73|37508.08|37508.08|37515.97|37515.97|37508.08|37508.08|0
1606911580000|2020-12-02 12:19:40|37500.19|37500.19|37499.61|37499.61|37500.19|37500.19|37499.61|37499.61|0
1606911590000|2020-12-02 12:19:50|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|0
1606911640000|2020-12-02 12:20:40|37483.82|37483.82|37483.82|37483.82|37483.82|37483.82|37483.82|37483.82|0
1606911670000|2020-12-02 12:21:10|37475.93|37475.93|37475.93|37475.93|37475.93|37475.93|37475.93|37475.93|0
1606911680000|2020-12-02 12:21:20|37476.56|37476.56|37459.53|37459.53|37476.56|37476.56|37459.53|37459.53|0
1606911690000|2020-12-02 12:21:30|37467.42|37467.42|37467.42|37467.42|37467.42|37467.42|37467.42|37467.42|0
1606911720000|2020-12-02 12:22:00|37475.31|37475.31|37475.31|37475.31|37475.31|37475.31|37475.31|37475.31|0
1606911750000|2020-12-02 12:22:30|37475.6|37475.6|37475.6|37475.6|37475.6|37475.6|37475.6|37475.6|0
1606911760000|2020-12-02 12:22:40|37467.71|37467.71|37459.82|37459.82|37467.71|37467.71|37459.82|37459.82|0
1606911780000|2020-12-02 12:23:00|37451.93|37451.93|37444.04|37444.04|37451.93|37451.93|37444.04|37444.04|0
1606911790000|2020-12-02 12:23:10|37459.82|37459.82|37459.82|37459.82|37459.82|37459.82|37459.82|37459.82|0
1606911830000|2020-12-02 12:23:50|37451.93|37451.93|37451.93|37451.93|37451.93|37451.93|37451.93|37451.93|0
1606911840000|2020-12-02 12:24:00|37444.04|37444.04|37444.04|37444.04|37444.04|37444.04|37444.04|37444.04|0
1606911860000|2020-12-02 12:24:20|37442.79|37442.79|37442.17|37442.17|37442.79|37442.79|37442.17|37442.17|0
1606911880000|2020-12-02 12:24:40|37450.06|37450.06|37442.17|37442.17|37450.06|37450.06|37442.17|37442.17|0
1606911890000|2020-12-02 12:24:50|37438.23|37438.23|37434.28|37434.28|37438.23|37438.23|37434.28|37434.28|0
1606911910000|2020-12-02 12:25:10|37442.17|37442.17|37442.79|37442.79|37442.79|37442.79|37442.17|37442.17|0
1606911930000|2020-12-02 12:25:30|37450.68|37450.68|37450.68|37450.68|37450.68|37450.68|37450.68|37450.68|0
1606911940000|2020-12-02 12:25:40|37442.79|37442.79|37438.85|37438.85|37442.79|37442.79|37438.85|37438.85|0
1606911950000|2020-12-02 12:25:50|37438.23|37438.23|37457.95|37457.95|37457.95|37457.95|37438.23|37438.23|0
1606911960000|2020-12-02 12:26:00|37450.06|37450.06|37442.17|37442.17|37457.95|37457.95|37442.17|37442.17|0
1606911990000|2020-12-02 12:26:30|37450.06|37450.06|37465.84|37465.84|37465.84|37465.84|37450.06|37450.06|0
1606912010000|2020-12-02 12:26:50|37464.6|37464.6|37472.49|37472.49|37472.49|37472.49|37464.6|37464.6|0
1606912020000|2020-12-02 12:27:00|37464.6|37464.6|37464.6|37464.6|37464.6|37464.6|37464.6|37464.6|0
1606912040000|2020-12-02 12:27:20|37456.71|37456.71|37456.71|37456.71|37456.71|37456.71|37456.71|37456.71|0
1606912060000|2020-12-02 12:27:40|37448.82|37448.82|37448.52|37448.52|37448.82|37448.82|37448.52|37448.52|0
1606912190000|2020-12-02 12:29:50|37464.31|37464.31|37464.93|37464.93|37464.93|37464.93|37464.31|37464.31|0
1606912250000|2020-12-02 12:30:50|37472.82|37472.82|37480.71|37480.71|37488.6|37488.6|37472.82|37472.82|0
1606912260000|2020-12-02 12:31:00|37488.6|37488.6|37488.6|37488.6|37488.6|37488.6|37488.6|37488.6|0
1606912280000|2020-12-02 12:31:20|37480.71|37480.71|37464.93|37464.93|37480.71|37480.71|37464.93|37464.93|0
1606912290000|2020-12-02 12:31:30|37464.31|37464.31|37464.31|37464.31|37472.2|37472.2|37464.31|37464.31|0
1606912300000|2020-12-02 12:31:40|37456.42|37456.42|37464.31|37464.31|37464.31|37464.31|37456.42|37456.42|0
1606912310000|2020-12-02 12:31:50|37463.68|37463.68|37455.79|37455.79|37463.68|37463.68|37455.79|37455.79|0
1606912330000|2020-12-02 12:32:10|37463.68|37463.68|37463.68|37463.68|37463.68|37463.68|37463.68|37463.68|0
1606912340000|2020-12-02 12:32:20|37479.47|37479.47|37479.47|37479.47|37479.47|37479.47|37479.47|37479.47|0
1606912380000|2020-12-02 12:33:00|37478.84|37478.84|37478.84|37478.84|37478.84|37478.84|37478.84|37478.84|0
1606912390000|2020-12-02 12:33:10|37494.63|37494.63|37502.52|37502.52|37502.52|37502.52|37494.63|37494.63|0
1606912420000|2020-12-02 12:33:40|37501.27|37501.27|37501.27|37501.27|37501.27|37501.27|37501.27|37501.27|0
1606912440000|2020-12-02 12:34:00|37502.52|37502.52|37503.14|37503.14|37503.14|37503.14|37502.52|37502.52|0
1606912460000|2020-12-02 12:34:20|37511.03|37511.03|37511.03|37511.03|37511.03|37511.03|37511.03|37511.03|0
1606912480000|2020-12-02 12:34:40|37511.78|37511.78|37511.78|37511.78|37511.78|37511.78|37511.78|37511.78|0
1606912490000|2020-12-02 12:34:50|37519.67|37519.67|37519.67|37519.67|37519.67|37519.67|37519.67|37519.67|0
1606912500000|2020-12-02 12:35:00|37518.43|37518.43|37518.43|37518.43|37518.43|37518.43|37518.43|37518.43|0
1606912510000|2020-12-02 12:35:10|37534.21|37534.21|37526.32|37526.32|37534.21|37534.21|37526.32|37526.32|0
1606912520000|2020-12-02 12:35:20|37518.43|37518.43|37526.32|37526.32|37526.32|37526.32|37518.43|37518.43|0
1606912550000|2020-12-02 12:35:50|37525.7|37525.7|37525.7|37525.7|37525.7|37525.7|37525.7|37525.7|0
1606912560000|2020-12-02 12:36:00|37517.81|37517.81|37509.91|37509.91|37517.81|37517.81|37509.91|37509.91|0
1606912570000|2020-12-02 12:36:10|37509.29|37509.29|37501.4|37501.4|37509.29|37509.29|37501.4|37501.4|0
1606912580000|2020-12-02 12:36:20|37509.29|37509.29|37509.29|37509.29|37509.29|37509.29|37509.29|37509.29|0
1606912610000|2020-12-02 12:36:50|37508.05|37508.05|37508.05|37508.05|37508.05|37508.05|37508.05|37508.05|0
1606912660000|2020-12-02 12:37:40|37523.83|37523.83|37500.16|37500.16|37523.83|37523.83|37500.16|37500.16|0
1606912700000|2020-12-02 12:38:20|37499.53|37499.53|37498.91|37498.91|37499.53|37499.53|37498.91|37498.91|0
1606912710000|2020-12-02 12:38:30|37497.04|37497.04|37497.66|37497.66|37497.66|37497.66|37497.04|37497.04|0
1606912720000|2020-12-02 12:38:40|37497.04|37497.04|37497.04|37497.04|37497.04|37497.04|37497.04|37497.04|0
1606912730000|2020-12-02 12:38:50|37489.15|37489.15|37481.26|37481.26|37489.15|37489.15|37481.26|37481.26|0
1606912740000|2020-12-02 12:39:00|37465.48|37465.48|37464.86|37464.86|37465.48|37465.48|37464.86|37464.86|0
1606912790000|2020-12-02 12:39:50|37464.23|37464.23|37463.61|37463.61|37464.23|37464.23|37463.61|37463.61|0
1606912800000|2020-12-02 12:40:00|37455.72|37455.72|37455.72|37455.72|37455.72|37455.72|37455.72|37455.72|0
1606912820000|2020-12-02 12:40:20|37447.83|37447.83|37456.34|37456.34|37456.34|37456.34|37447.83|37447.83|0
1606912840000|2020-12-02 12:40:40|37448.45|37448.45|37448.45|37448.45|37448.45|37448.45|37448.45|37448.45|0
1606912850000|2020-12-02 12:40:50|37440.56|37440.56|37440.56|37440.56|37440.56|37440.56|37440.56|37440.56|0
1606912860000|2020-12-02 12:41:00|37432.67|37432.67|37440.56|37440.56|37440.56|37440.56|37432.67|37432.67|0
1606912880000|2020-12-02 12:41:20|37441.18|37441.18|37441.18|37441.18|37441.18|37441.18|37441.18|37441.18|0
1606912900000|2020-12-02 12:41:40|37456.96|37456.96|37456.96|37456.96|37456.96|37456.96|37456.96|37456.96|0
1606912920000|2020-12-02 12:42:00|37464.86|37464.86|37464.86|37464.86|37464.86|37464.86|37464.86|37464.86|0
1606912950000|2020-12-02 12:42:30|37472.75|37472.75|37472.75|37472.75|37472.75|37472.75|37472.75|37472.75|0
1606912960000|2020-12-02 12:42:40|37464.86|37464.86|37464.23|37464.23|37464.86|37464.86|37464.23|37464.23|0
1606912970000|2020-12-02 12:42:50|37456.34|37456.34|37456.34|37456.34|37456.34|37456.34|37456.34|37456.34|0
1606912990000|2020-12-02 12:43:10|37448.45|37448.45|37448.45|37448.45|37448.45|37448.45|37448.45|37448.45|0
1606913030000|2020-12-02 12:43:50|37440.56|37440.56|37440.56|37440.56|37440.56|37440.56|37440.56|37440.56|0
1606913050000|2020-12-02 12:44:10|37432.67|37432.67|37432.67|37432.67|37432.67|37432.67|37432.67|37432.67|0
1606913070000|2020-12-02 12:44:30|37416.89|37416.89|37424.78|37424.78|37424.78|37424.78|37416.89|37416.89|0
1606913100000|2020-12-02 12:45:00|37432.67|37432.67|37424.78|37424.78|37432.67|37432.67|37424.78|37424.78|0
1606913110000|2020-12-02 12:45:10|37416.89|37416.89|37416.89|37416.89|37416.89|37416.89|37416.89|37416.89|0
1606913120000|2020-12-02 12:45:20|37408.99|37408.99|37408.99|37408.99|37416.89|37416.89|37408.99|37408.99|0
1606913210000|2020-12-02 12:46:50|37409.62|37409.62|37409.62|37409.62|37417.51|37417.51|37401.73|37401.73|0
1606913220000|2020-12-02 12:47:00|37417.51|37417.51|37409.62|37409.62|37417.51|37417.51|37409.62|37409.62|0
1606913230000|2020-12-02 12:47:10|37417.51|37417.51|37417.51|37417.51|37417.51|37417.51|37417.51|37417.51|0
1606913240000|2020-12-02 12:47:20|37425.4|37425.4|37425.4|37425.4|37425.4|37425.4|37425.4|37425.4|0
1606913250000|2020-12-02 12:47:30|37426.02|37426.02|37426.65|37426.65|37426.65|37426.65|37426.02|37426.02|0
1606913320000|2020-12-02 12:48:40|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|0
1606913350000|2020-12-02 12:49:10|37420.62|37420.62|37404.84|37404.84|37420.62|37420.62|37404.84|37404.84|0
1606913360000|2020-12-02 12:49:20|37412.73|37412.73|37412.73|37412.73|37412.73|37412.73|37412.73|37412.73|0
1606913400000|2020-12-02 12:50:00|37420.62|37420.62|37420.62|37420.62|37420.62|37420.62|37420.62|37420.62|0
1606913410000|2020-12-02 12:50:10|37412.73|37412.73|37381.17|37381.17|37412.73|37412.73|37381.17|37381.17|0
1606913440000|2020-12-02 12:50:40|37373.28|37373.28|37373.28|37373.28|37381.17|37381.17|37373.28|37373.28|0
1606913450000|2020-12-02 12:50:50|37381.17|37381.17|37389.06|37389.06|37389.06|37389.06|37381.17|37381.17|0
1606913460000|2020-12-02 12:51:00|37381.17|37381.17|37373.28|37373.28|37381.17|37381.17|37373.28|37373.28|0
1606913490000|2020-12-02 12:51:30|37365.38|37365.38|37357.49|37357.49|37365.38|37365.38|37357.49|37357.49|0
1606913500000|2020-12-02 12:51:40|37349.6|37349.6|37349.6|37349.6|37349.6|37349.6|37349.6|37349.6|0
1606913540000|2020-12-02 12:52:20|37365.38|37365.38|37357.49|37357.49|37365.38|37365.38|37357.49|37357.49|0
1606913550000|2020-12-02 12:52:30|37365.38|37365.38|37357.49|37357.49|37365.38|37365.38|37357.49|37357.49|0
1606913610000|2020-12-02 12:53:30|37355|37355|37355|37355|37355|37355|37355|37355|0
1606913620000|2020-12-02 12:53:40|37362.89|37362.89|37362.89|37362.89|37362.89|37362.89|37362.89|37362.89|0
1606913640000|2020-12-02 12:54:00|37370.78|37370.78|37370.78|37370.78|37370.78|37370.78|37370.78|37370.78|0
1606913660000|2020-12-02 12:54:20|37370.16|37370.16|37369.87|37369.87|37370.16|37370.16|37369.87|37369.87|0
1606913670000|2020-12-02 12:54:30|37377.76|37377.76|37377.76|37377.76|37377.76|37377.76|37377.76|37377.76|0
1606913690000|2020-12-02 12:54:50|37369.87|37369.87|37369.87|37369.87|37369.87|37369.87|37369.87|37369.87|0
1606913700000|2020-12-02 12:55:00|37354.09|37354.09|37354.09|37354.09|37354.09|37354.09|37354.09|37354.09|0
1606913730000|2020-12-02 12:55:30|37352.84|37352.84|37352.84|37352.84|37352.84|37352.84|37352.84|37352.84|0
1606913790000|2020-12-02 12:56:30|37360.73|37360.73|37352.84|37352.84|37360.73|37360.73|37352.84|37352.84|0
1606913810000|2020-12-02 12:56:50|37353.61|37353.61|37353.61|37353.61|37353.61|37353.61|37353.61|37353.61|0
1606913830000|2020-12-02 12:57:10|37361.51|37361.51|37361.51|37361.51|37361.51|37361.51|37361.51|37361.51|0
1606913840000|2020-12-02 12:57:20|37362.13|37362.13|37362.13|37362.13|37362.13|37362.13|37362.13|37362.13|0
1606913850000|2020-12-02 12:57:30|37370.02|37370.02|37370.02|37370.02|37370.02|37370.02|37370.02|37370.02|0
1606913860000|2020-12-02 12:57:40|37362.13|37362.13|37354.24|37354.24|37362.13|37362.13|37354.24|37354.24|0
1606913870000|2020-12-02 12:57:50|37346.35|37346.35|37338.46|37338.46|37346.35|37346.35|37330.56|37330.56|0
1606913880000|2020-12-02 12:58:00|37337.87|37337.87|37337.87|37337.87|37337.87|37337.87|37337.87|37337.87|0
1606913960000|2020-12-02 12:59:20|37338.16|37338.16|37338.16|37338.16|37338.16|37338.16|37338.16|37338.16|0
1606913990000|2020-12-02 12:59:50|37337.54|37337.54|37337.54|37337.54|37337.54|37337.54|37337.54|37337.54|0
1606914000000|2020-12-02 13:00:00|37361.21|37361.21|37353.32|37353.32|37361.21|37361.21|37353.32|37353.32|0
1606914010000|2020-12-02 13:00:10|37345.43|37345.43|37338.29|37338.29|37345.43|37345.43|37337.54|37337.54|0
1606914020000|2020-12-02 13:00:20|37346.18|37346.18|37346.18|37346.18|37346.18|37346.18|37346.18|37346.18|0
1606914040000|2020-12-02 13:00:40|37345.6|37345.6|37345.89|37345.89|37345.89|37345.89|37345.6|37345.6|0
1606914080000|2020-12-02 13:01:20|37338|37338|37345.89|37345.89|37345.89|37345.89|37330.11|37330.11|0
1606914090000|2020-12-02 13:01:30|37338|37338|37338|37338|37338|37338|37338|37338|0
1606914100000|2020-12-02 13:01:40|37338.29|37338.29|37338.29|37338.29|37338.29|37338.29|37338.29|37338.29|0
1606914110000|2020-12-02 13:01:50|37330.4|37330.4|37330.4|37330.4|37330.4|37330.4|37330.4|37330.4|0
1606914120000|2020-12-02 13:02:00|37322.51|37322.51|37337.05|37337.05|37337.05|37337.05|37322.51|37322.51|0
1606914130000|2020-12-02 13:02:10|37338.29|37338.29|37338.29|37338.29|37338.29|37338.29|37338.29|37338.29|0
1606914140000|2020-12-02 13:02:20|37346.18|37346.18|37346.18|37346.18|37346.18|37346.18|37346.18|37346.18|0
1606914150000|2020-12-02 13:02:30|37346.81|37346.81|37346.81|37346.81|37346.81|37346.81|37346.81|37346.81|0
1606914160000|2020-12-02 13:02:40|37362.59|37362.59|37362.59|37362.59|37362.59|37362.59|37362.59|37362.59|0
1606914180000|2020-12-02 13:03:00|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|0
1606914190000|2020-12-02 13:03:10|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|0
1606914210000|2020-12-02 13:03:30|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|0
1606914260000|2020-12-02 13:04:20|37386.26|37386.26|37386.26|37386.26|37386.26|37386.26|37386.26|37386.26|0
1606914270000|2020-12-02 13:04:30|37378.37|37378.37|37362.59|37362.59|37378.37|37378.37|37362.59|37362.59|0
1606914280000|2020-12-02 13:04:40|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|0
1606914290000|2020-12-02 13:04:50|37378.37|37378.37|37378.37|37378.37|37386.26|37386.26|37378.37|37378.37|0
1606914300000|2020-12-02 13:05:00|37386.26|37386.26|37378.37|37378.37|37386.26|37386.26|37378.37|37378.37|0
1606914350000|2020-12-02 13:05:50|37386.26|37386.26|37394.15|37394.15|37394.15|37394.15|37386.26|37386.26|0
1606914380000|2020-12-02 13:06:20|37386.26|37386.26|37386.26|37386.26|37386.26|37386.26|37386.26|37386.26|0
1606914390000|2020-12-02 13:06:30|37386.88|37386.88|37387.51|37387.51|37387.51|37387.51|37386.88|37386.88|0
1606914400000|2020-12-02 13:06:40|37395.4|37395.4|37395.4|37395.4|37395.4|37395.4|37395.4|37395.4|0
1606914410000|2020-12-02 13:06:50|37387.51|37387.51|37387.51|37387.51|37387.51|37387.51|37387.51|37387.51|0
1606914430000|2020-12-02 13:07:10|37379.62|37379.62|37379.62|37379.62|37379.62|37379.62|37379.62|37379.62|0
1606914450000|2020-12-02 13:07:30|37381.48|37381.48|37373.59|37373.59|37381.48|37381.48|37373.59|37373.59|0
1606914470000|2020-12-02 13:07:50|37381.48|37381.48|37381.48|37381.48|37381.48|37381.48|37381.48|37381.48|0
1606914490000|2020-12-02 13:08:10|37380.86|37380.86|37380.86|37380.86|37380.86|37380.86|37380.86|37380.86|0
1606914520000|2020-12-02 13:08:40|37372.97|37372.97|37372.97|37372.97|37372.97|37372.97|37372.97|37372.97|0
1606914530000|2020-12-02 13:08:50|37380.86|37380.86|37380.86|37380.86|37380.86|37380.86|37380.86|37380.86|0
1606914540000|2020-12-02 13:09:00|37379.62|37379.62|37379.62|37379.62|37379.62|37379.62|37379.62|37379.62|0
1606914550000|2020-12-02 13:09:10|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|0
1606914560000|2020-12-02 13:09:20|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|37370.48|0
1606914600000|2020-12-02 13:10:00|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|37378.37|0
1606914610000|2020-12-02 13:10:10|37370.48|37370.48|37362.59|37362.59|37370.48|37370.48|37362.59|37362.59|0
1606914660000|2020-12-02 13:11:00|37363.21|37363.21|37363.21|37363.21|37363.21|37363.21|37363.21|37363.21|0
1606914680000|2020-12-02 13:11:20|37371.1|37371.1|37378.99|37378.99|37378.99|37378.99|37371.1|37371.1|0
1606914720000|2020-12-02 13:12:00|37386.88|37386.88|37394.78|37394.78|37394.78|37394.78|37386.88|37386.88|0
1606914770000|2020-12-02 13:12:50|37394.15|37394.15|37394.15|37394.15|37394.15|37394.15|37394.15|37394.15|0
1606914810000|2020-12-02 13:13:30|37402.04|37402.04|37409.94|37409.94|37409.94|37409.94|37402.04|37402.04|0
1606914830000|2020-12-02 13:13:50|37410.31|37410.31|37410.31|37410.31|37410.31|37410.31|37410.31|37410.31|0
1606914840000|2020-12-02 13:14:00|37411.56|37411.56|37412.18|37412.18|37412.18|37412.18|37411.56|37411.56|0
1606914850000|2020-12-02 13:14:10|37420.07|37420.07|37420.07|37420.07|37420.07|37420.07|37420.07|37420.07|0
1606914860000|2020-12-02 13:14:20|37427.96|37427.96|37427.96|37427.96|37427.96|37427.96|37427.96|37427.96|0
1606914880000|2020-12-02 13:14:40|37420.07|37420.07|37404.29|37404.29|37420.07|37420.07|37404.29|37404.29|0
1606914890000|2020-12-02 13:14:50|37396.4|37396.4|37404.29|37404.29|37404.29|37404.29|37396.4|37396.4|0
1606914910000|2020-12-02 13:15:10|37412.18|37412.18|37404.29|37404.29|37412.18|37412.18|37404.29|37404.29|0
1606914920000|2020-12-02 13:15:20|37404.91|37404.91|37404.91|37404.91|37404.91|37404.91|37404.91|37404.91|0
1606914950000|2020-12-02 13:15:50|37420.69|37420.69|37420.69|37420.69|37420.69|37420.69|37420.69|37420.69|0
1606914960000|2020-12-02 13:16:00|37412.8|37412.8|37412.8|37412.8|37412.8|37412.8|37412.8|37412.8|0
1606915010000|2020-12-02 13:16:50|37414.05|37414.05|37414.05|37414.05|37414.05|37414.05|37414.05|37414.05|0
1606915050000|2020-12-02 13:17:30|37445.61|37445.61|37445.61|37445.61|37445.61|37445.61|37445.61|37445.61|0
1606915080000|2020-12-02 13:18:00|37437.72|37437.72|37429.83|37429.83|37437.72|37437.72|37429.83|37429.83|0
1606915090000|2020-12-02 13:18:10|37421.94|37421.94|37421.94|37421.94|37421.94|37421.94|37421.94|37421.94|0
1606915100000|2020-12-02 13:18:20|37414.05|37414.05|37406.16|37406.16|37414.05|37414.05|37406.16|37406.16|0
1606915110000|2020-12-02 13:18:30|37414.05|37414.05|37414.05|37414.05|37414.05|37414.05|37414.05|37414.05|0
1606915120000|2020-12-02 13:18:40|37415.29|37415.29|37415.29|37415.29|37415.29|37415.29|37415.29|37415.29|0
1606915150000|2020-12-02 13:19:10|37423.18|37423.18|37431.45|37431.45|37431.45|37431.45|37423.18|37423.18|0
1606915170000|2020-12-02 13:19:30|37430.83|37430.83|37430.83|37430.83|37430.83|37430.83|37430.83|37430.83|0
1606915180000|2020-12-02 13:19:40|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|0
1606915200000|2020-12-02 13:20:00|37439.96|37439.96|37416.29|37416.29|37439.96|37439.96|37416.29|37416.29|0
1606915230000|2020-12-02 13:20:30|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|0
1606915240000|2020-12-02 13:20:40|37416.29|37416.29|37416.29|37416.29|37416.29|37416.29|37416.29|37416.29|0
1606915250000|2020-12-02 13:20:50|37408.4|37408.4|37416.29|37416.29|37416.29|37416.29|37408.4|37408.4|0
1606915270000|2020-12-02 13:21:10|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|0
1606915300000|2020-12-02 13:21:40|37416.29|37416.29|37416.29|37416.29|37416.29|37416.29|37416.29|37416.29|0
1606915340000|2020-12-02 13:22:20|37416.91|37416.91|37416.91|37416.91|37416.91|37416.91|37416.91|37416.91|0
1606915350000|2020-12-02 13:22:30|37424.81|37424.81|37424.81|37424.81|37424.81|37424.81|37424.81|37424.81|0
1606915360000|2020-12-02 13:22:40|37425.43|37425.43|37425.43|37425.43|37425.43|37425.43|37425.43|37425.43|0
1606915370000|2020-12-02 13:22:50|37425.72|37425.72|37425.72|37425.72|37425.72|37425.72|37425.72|37425.72|0
1606915430000|2020-12-02 13:23:50|37441.5|37441.5|37441.5|37441.5|37441.5|37441.5|37441.5|37441.5|0
1606915460000|2020-12-02 13:24:20|37433.61|37433.61|37433.61|37433.61|37433.61|37433.61|37433.61|37433.61|0
1606915480000|2020-12-02 13:24:40|37441.5|37441.5|37441.5|37441.5|37441.5|37441.5|37441.5|37441.5|0
1606915510000|2020-12-02 13:25:10|37439.63|37439.63|37439.63|37439.63|37439.63|37439.63|37439.63|37439.63|0
1606915540000|2020-12-02 13:25:40|37431.74|37431.74|37423.23|37423.23|37431.74|37431.74|37423.23|37423.23|0
1606915550000|2020-12-02 13:25:50|37421.98|37421.98|37421.98|37421.98|37421.98|37421.98|37421.98|37421.98|0
1606915590000|2020-12-02 13:26:30|37414.09|37414.09|37414.09|37414.09|37414.09|37414.09|37414.09|37414.09|0
1606915610000|2020-12-02 13:26:50|37421.98|37421.98|37421.98|37421.98|37421.98|37421.98|37421.98|37421.98|0
1606915620000|2020-12-02 13:27:00|37422.61|37422.61|37422.61|37422.61|37422.61|37422.61|37422.61|37422.61|0
1606915640000|2020-12-02 13:27:20|37414.72|37414.72|37414.72|37414.72|37414.72|37414.72|37414.72|37414.72|0
1606915670000|2020-12-02 13:27:50|37414.09|37414.09|37415.09|37415.09|37415.09|37415.09|37414.09|37414.09|0
1606915730000|2020-12-02 13:28:50|37422.98|37422.98|37422.98|37422.98|37422.98|37422.98|37422.98|37422.98|0
1606915740000|2020-12-02 13:29:00|37415.09|37415.09|37407.2|37407.2|37415.09|37415.09|37407.2|37407.2|0
1606915770000|2020-12-02 13:29:30|37415.09|37415.09|37415.09|37415.09|37415.09|37415.09|37415.09|37415.09|0
1606915780000|2020-12-02 13:29:40|37414.8|37414.8|37414.8|37414.8|37414.8|37414.8|37414.8|37414.8|0
1606915800000|2020-12-02 13:30:00|37422.69|37422.69|37422.69|37422.69|37422.69|37422.69|37422.69|37422.69|0
1606915810000|2020-12-02 13:30:10|37414.8|37414.8|37414.8|37414.8|37422.69|37422.69|37414.8|37414.8|0
1606915840000|2020-12-02 13:30:40|37422.69|37422.69|37422.69|37422.69|37422.69|37422.69|37422.69|37422.69|0
1606915860000|2020-12-02 13:31:00|37430.58|37430.58|37430.58|37430.58|37430.58|37430.58|37430.58|37430.58|0
1606915880000|2020-12-02 13:31:20|37432.45|37432.45|37432.45|37432.45|37432.45|37432.45|37432.45|37432.45|0
1606915900000|2020-12-02 13:31:40|37440.34|37440.34|37456.12|37456.12|37456.12|37456.12|37440.34|37440.34|0
1606915910000|2020-12-02 13:31:50|37464.01|37464.01|37472.53|37472.53|37472.53|37472.53|37464.01|37464.01|0
1606915940000|2020-12-02 13:32:20|37474.4|37474.4|37474.4|37474.4|37474.4|37474.4|37474.4|37474.4|0
1606915950000|2020-12-02 13:32:30|37475.02|37475.02|37475.02|37475.02|37475.02|37475.02|37475.02|37475.02|0
1606915960000|2020-12-02 13:32:40|37474.4|37474.4|37474.4|37474.4|37474.4|37474.4|37474.4|37474.4|0
1606915980000|2020-12-02 13:33:00|37482.29|37482.29|37482.29|37482.29|37482.29|37482.29|37482.29|37482.29|0
1606916000000|2020-12-02 13:33:20|37484.16|37484.16|37476.26|37476.26|37484.16|37484.16|37476.26|37476.26|0
1606916010000|2020-12-02 13:33:30|37484.16|37484.16|37484.16|37484.16|37484.16|37484.16|37484.16|37484.16|0
1606916030000|2020-12-02 13:33:50|37484.78|37484.78|37484.78|37484.78|37484.78|37484.78|37484.78|37484.78|0
1606916050000|2020-12-02 13:34:10|37476.89|37476.89|37467.75|37467.75|37476.89|37476.89|37467.75|37467.75|0
1606916070000|2020-12-02 13:34:30|37467.13|37467.13|37475.02|37475.02|37475.02|37475.02|37467.13|37467.13|0
1606916100000|2020-12-02 13:35:00|37473.77|37473.77|37466.17|37466.17|37474.07|37474.07|37466.17|37466.17|0
1606916150000|2020-12-02 13:35:50|37464.93|37464.93|37465.55|37465.55|37465.55|37465.55|37464.93|37464.93|0
1606916200000|2020-12-02 13:36:40|37473.44|37473.44|37473.44|37473.44|37473.44|37473.44|37473.44|37473.44|0
1606916210000|2020-12-02 13:36:50|37481.33|37481.33|37481.33|37481.33|37481.33|37481.33|37481.33|37481.33|0
1606916230000|2020-12-02 13:37:10|37481.96|37481.96|37489.85|37489.85|37489.85|37489.85|37481.96|37481.96|0
1606916240000|2020-12-02 13:37:20|37487.97|37487.97|37503.75|37503.75|37503.75|37503.75|37487.97|37487.97|0
1606916250000|2020-12-02 13:37:30|37495.86|37495.86|37495.29|37495.29|37495.86|37495.86|37495.29|37495.29|0
1606916270000|2020-12-02 13:37:50|37493.98|37493.98|37485.79|37485.79|37493.98|37493.98|37485.79|37485.79|0
1606916280000|2020-12-02 13:38:00|37493.68|37493.68|37493.68|37493.68|37493.68|37493.68|37493.68|37493.68|0
1606916330000|2020-12-02 13:38:50|37494.63|37494.63|37494.63|37494.63|37494.63|37494.63|37494.63|37494.63|0
1606916350000|2020-12-02 13:39:10|37486.73|37486.73|37486.73|37486.73|37486.73|37486.73|37486.73|37486.73|0
1606916370000|2020-12-02 13:39:30|37494.63|37494.63|37494.63|37494.63|37494.63|37494.63|37494.63|37494.63|0
1606916390000|2020-12-02 13:39:50|37502.52|37502.52|37502.52|37502.52|37502.52|37502.52|37502.52|37502.52|0
1606916410000|2020-12-02 13:40:10|37510.41|37510.41|37494.63|37494.63|37510.41|37510.41|37494.63|37494.63|0
1606916420000|2020-12-02 13:40:20|37495.25|37495.25|37479.09|37479.09|37495.25|37495.25|37479.09|37479.09|0
1606916430000|2020-12-02 13:40:30|37471.2|37471.2|37471.2|37471.2|37471.2|37471.2|37471.2|37471.2|0
1606916440000|2020-12-02 13:40:40|37471.82|37471.82|37471.82|37471.82|37479.71|37479.71|37471.82|37471.82|0
1606916480000|2020-12-02 13:41:20|37473.07|37473.07|37473.07|37473.07|37473.07|37473.07|37473.07|37473.07|0
1606916500000|2020-12-02 13:41:40|37480.96|37480.96|37480.96|37480.96|37480.96|37480.96|37480.96|37480.96|0
1606916520000|2020-12-02 13:42:00|37480.34|37480.34|37471.82|37471.82|37480.34|37480.34|37471.82|37471.82|0
1606916530000|2020-12-02 13:42:10|37471.2|37471.2|37471.2|37471.2|37471.2|37471.2|37471.2|37471.2|0
1606916560000|2020-12-02 13:42:40|37463.31|37463.31|37463.31|37463.31|37463.31|37463.31|37463.31|37463.31|0
1606916570000|2020-12-02 13:42:50|37462.06|37462.06|37454.17|37454.17|37462.06|37462.06|37454.17|37454.17|0
1606916640000|2020-12-02 13:44:00|37454.79|37454.79|37446.9|37446.9|37454.79|37454.79|37446.9|37446.9|0
1606916650000|2020-12-02 13:44:10|37439.01|37439.01|37439.01|37439.01|37439.01|37439.01|37439.01|37439.01|0
1606916700000|2020-12-02 13:45:00|37446.9|37446.9|37446.9|37446.9|37446.9|37446.9|37446.9|37446.9|0
1606916720000|2020-12-02 13:45:20|37439.01|37439.01|37439.01|37439.01|37439.01|37439.01|37439.01|37439.01|0
1606916760000|2020-12-02 13:46:00|37454.79|37454.79|37456.04|37456.04|37456.04|37456.04|37454.79|37454.79|0
1606916780000|2020-12-02 13:46:20|37448.15|37448.15|37448.15|37448.15|37448.15|37448.15|37448.15|37448.15|0
1606916790000|2020-12-02 13:46:30|37447.53|37447.53|37447.53|37447.53|37447.53|37447.53|37439.63|37439.63|0
1606916830000|2020-12-02 13:47:10|37463.31|37463.31|37463.31|37463.31|37463.31|37463.31|37463.31|37463.31|0
1606916840000|2020-12-02 13:47:20|37471.2|37471.2|37471.82|37471.82|37471.82|37471.82|37471.2|37471.2|0
1606916860000|2020-12-02 13:47:40|37463.93|37463.93|37463.93|37463.93|37463.93|37463.93|37463.93|37463.93|0
1606916870000|2020-12-02 13:47:50|37479.71|37479.71|37479.71|37479.71|37479.71|37479.71|37479.71|37479.71|0
1606916880000|2020-12-02 13:48:00|37479.09|37479.09|37479.09|37479.09|37479.09|37479.09|37479.09|37479.09|0
1606916890000|2020-12-02 13:48:10|37486.98|37486.98|37486.98|37486.98|37486.98|37486.98|37486.98|37486.98|0
1606916900000|2020-12-02 13:48:20|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|0
1606916930000|2020-12-02 13:48:50|37496.12|37496.12|37496.12|37496.12|37496.12|37496.12|37496.12|37496.12|0
1606916940000|2020-12-02 13:49:00|37488.23|37488.23|37480.34|37480.34|37488.23|37488.23|37480.34|37480.34|0
1606916950000|2020-12-02 13:49:10|37488.23|37488.23|37481.58|37481.58|37489.47|37489.47|37481.58|37481.58|0
1606916960000|2020-12-02 13:49:20|37473.69|37473.69|37473.69|37473.69|37473.69|37473.69|37473.69|37473.69|0
1606916970000|2020-12-02 13:49:30|37481.58|37481.58|37481.58|37481.58|37481.58|37481.58|37481.58|37481.58|0
1606916980000|2020-12-02 13:49:40|37473.69|37473.69|37465.8|37465.8|37473.69|37473.69|37465.8|37465.8|0
1606917000000|2020-12-02 13:50:00|37473.69|37473.69|37465.8|37465.8|37473.69|37473.69|37465.8|37465.8|0
1606917080000|2020-12-02 13:51:20|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|0
1606917100000|2020-12-02 13:51:40|37473.07|37473.07|37471.82|37471.82|37473.07|37473.07|37471.82|37471.82|0
1606917110000|2020-12-02 13:51:50|37479.71|37479.71|37487.6|37487.6|37487.6|37487.6|37479.71|37479.71|0
1606917120000|2020-12-02 13:52:00|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|0
1606917160000|2020-12-02 13:52:40|37480.34|37480.34|37480.34|37480.34|37480.34|37480.34|37480.34|37480.34|0
1606917170000|2020-12-02 13:52:50|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|37488.23|0
1606917190000|2020-12-02 13:53:10|37504.01|37504.01|37504.01|37504.01|37504.01|37504.01|37504.01|37504.01|0
1606917230000|2020-12-02 13:53:50|37504.63|37504.63|37504.63|37504.63|37504.63|37504.63|37504.63|37504.63|0
1606917260000|2020-12-02 13:54:20|37512.52|37512.52|37512.52|37512.52|37512.52|37512.52|37512.52|37512.52|0
1606917290000|2020-12-02 13:54:50|37504.63|37504.63|37504.63|37504.63|37504.63|37504.63|37504.63|37504.63|0
1606917300000|2020-12-02 13:55:00|37496.74|37496.74|37496.74|37496.74|37496.74|37496.74|37496.74|37496.74|0
1606917310000|2020-12-02 13:55:10|37488.85|37488.85|37488.85|37488.85|37488.85|37488.85|37488.85|37488.85|0
1606917320000|2020-12-02 13:55:20|37480.96|37480.96|37473.07|37473.07|37480.96|37480.96|37473.07|37473.07|0
1606917330000|2020-12-02 13:55:30|37480.96|37480.96|37480.96|37480.96|37480.96|37480.96|37480.96|37480.96|0
1606917360000|2020-12-02 13:56:00|37473.07|37473.07|37473.07|37473.07|37473.07|37473.07|37473.07|37473.07|0
1606917370000|2020-12-02 13:56:10|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|37465.18|0
1606917400000|2020-12-02 13:56:40|37457.28|37457.28|37449.39|37449.39|37457.28|37457.28|37449.39|37449.39|0
1606917410000|2020-12-02 13:56:50|37448.77|37448.77|37448.77|37448.77|37448.77|37448.77|37448.77|37448.77|0
1606917420000|2020-12-02 13:57:00|37432.99|37432.99|37431.74|37431.74|37432.99|37432.99|37431.74|37431.74|0
1606917430000|2020-12-02 13:57:10|37423.85|37423.85|37423.85|37423.85|37423.85|37423.85|37423.85|37423.85|0
1606917450000|2020-12-02 13:57:30|37424.14|37424.14|37424.14|37424.14|37424.14|37424.14|37424.14|37424.14|0
1606917480000|2020-12-02 13:58:00|37416.25|37416.25|37416.25|37416.25|37416.25|37416.25|37416.25|37416.25|0
1606917500000|2020-12-02 13:58:20|37408.36|37408.36|37408.36|37408.36|37408.36|37408.36|37408.36|37408.36|0
1606917510000|2020-12-02 13:58:30|37407.12|37407.12|37407.12|37407.12|37407.12|37407.12|37407.12|37407.12|0
1606917520000|2020-12-02 13:58:40|37406.49|37406.49|37406.49|37406.49|37406.49|37406.49|37406.49|37406.49|0
1606917550000|2020-12-02 13:59:10|37405.87|37405.87|37405.87|37405.87|37405.87|37405.87|37405.87|37405.87|0
1606917570000|2020-12-02 13:59:30|37413.76|37413.76|37413.76|37413.76|37413.76|37413.76|37413.76|37413.76|0
1606917590000|2020-12-02 13:59:50|37413.47|37413.47|37413.76|37413.76|37414.09|37414.09|37413.47|37413.47|0
1606917600000|2020-12-02 14:00:00|37413.14|37413.14|37413.14|37413.14|37413.14|37413.14|37405.25|37405.25|0
1606917610000|2020-12-02 14:00:10|37405.25|37405.25|37405.25|37405.25|37405.25|37405.25|37405.25|37405.25|0
1606917620000|2020-12-02 14:00:20|37397.36|37397.36|37397.36|37397.36|37397.36|37397.36|37397.36|37397.36|0
1606917650000|2020-12-02 14:00:50|37381.58|37381.58|37397.36|37397.36|37397.36|37397.36|37381.58|37381.58|0
1606917660000|2020-12-02 14:01:00|37397.92|37397.92|37390.03|37390.03|37397.92|37397.92|37390.03|37390.03|0
1606917670000|2020-12-02 14:01:10|37390.65|37390.65|37383.39|37383.39|37391.28|37391.28|37383.39|37383.39|0
1606917690000|2020-12-02 14:01:30|37375.49|37375.49|37375.49|37375.49|37375.49|37375.49|37375.49|37375.49|0
1606917700000|2020-12-02 14:01:40|37374.25|37374.25|37366.36|37366.36|37374.25|37374.25|37366.36|37366.36|0
1606917740000|2020-12-02 14:02:20|37358.47|37358.47|37350.58|37350.58|37358.47|37358.47|37350.58|37350.58|0
1606917770000|2020-12-02 14:02:50|37342.68|37342.68|37342.68|37342.68|37350.58|37350.58|37342.68|37342.68|0
1606917780000|2020-12-02 14:03:00|37350.58|37350.58|37350.14|37350.14|37350.58|37350.58|37342.25|37342.25|0
1606917790000|2020-12-02 14:03:10|37342.25|37342.25|37358.03|37358.03|37358.03|37358.03|37342.25|37342.25|0
1606917810000|2020-12-02 14:03:30|37365.92|37365.92|37365.92|37365.92|37365.92|37365.92|37365.92|37365.92|0
1606917820000|2020-12-02 14:03:40|37373.81|37373.81|37373.81|37373.81|37373.81|37373.81|37373.81|37373.81|0
1606917830000|2020-12-02 14:03:50|37381.71|37381.71|37381.71|37381.71|37381.71|37381.71|37381.71|37381.71|0
1606917850000|2020-12-02 14:04:10|37389.6|37389.6|37381.71|37381.71|37389.6|37389.6|37381.71|37381.71|0
1606917870000|2020-12-02 14:04:30|37382.33|37382.33|37382.33|37382.33|37382.33|37382.33|37382.33|37382.33|0
1606917880000|2020-12-02 14:04:40|37382.95|37382.95|37382.95|37382.95|37382.95|37382.95|37382.95|37382.95|0
1606917890000|2020-12-02 14:04:50|37383.57|37383.57|37367.79|37367.79|37383.57|37383.57|37367.79|37367.79|0
1606917900000|2020-12-02 14:05:00|37359.9|37359.9|37359.9|37359.9|37359.9|37359.9|37359.9|37359.9|0
1606917920000|2020-12-02 14:05:20|37367.79|37367.79|37367.79|37367.79|37367.79|37367.79|37367.79|37367.79|0
1606917930000|2020-12-02 14:05:30|37359.9|37359.9|37359.9|37359.9|37367.79|37367.79|37359.9|37359.9|0
1606917940000|2020-12-02 14:05:40|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|0
1606917970000|2020-12-02 14:06:10|37352.63|37352.63|37352.63|37352.63|37352.63|37352.63|37352.63|37352.63|0
1606917990000|2020-12-02 14:06:30|37344.74|37344.74|37344.74|37344.74|37344.74|37344.74|37344.74|37344.74|0
1606918010000|2020-12-02 14:06:50|37336.85|37336.85|37336.85|37336.85|37336.85|37336.85|37336.85|37336.85|0
1606918020000|2020-12-02 14:07:00|37335.6|37335.6|37335.6|37335.6|37335.6|37335.6|37335.6|37335.6|0
1606918030000|2020-12-02 14:07:10|37334.98|37334.98|37334.98|37334.98|37334.98|37334.98|37334.98|37334.98|0
1606918050000|2020-12-02 14:07:30|37327.09|37327.09|37336.23|37336.23|37342.87|37342.87|37327.09|37327.09|0
1606918060000|2020-12-02 14:07:40|37344.12|37344.12|37344.12|37344.12|37344.12|37344.12|37336.23|37336.23|0
1606918070000|2020-12-02 14:07:50|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|0
1606918080000|2020-12-02 14:08:00|37344.12|37344.12|37344.12|37344.12|37344.12|37344.12|37344.12|37344.12|0
1606918110000|2020-12-02 14:08:30|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|37352.01|0
1606918120000|2020-12-02 14:08:40|37367.79|37367.79|37367.79|37367.79|37367.79|37367.79|37367.79|37367.79|0
1606918160000|2020-12-02 14:09:20|37359.9|37359.9|37367.79|37367.79|37367.79|37367.79|37359.9|37359.9|0
1606918170000|2020-12-02 14:09:30|37375.68|37375.68|37375.68|37375.68|37375.68|37375.68|37375.68|37375.68|0
1606918200000|2020-12-02 14:10:00|37383.57|37383.57|37383.57|37383.57|37383.57|37383.57|37383.57|37383.57|0
1606918230000|2020-12-02 14:10:30|37391.46|37391.46|37391.46|37391.46|37391.46|37391.46|37391.46|37391.46|0
1606918240000|2020-12-02 14:10:40|37399.36|37399.36|37399.36|37399.36|37399.36|37399.36|37399.36|37399.36|0
1606918260000|2020-12-02 14:11:00|37407.25|37407.25|37399.36|37399.36|37407.25|37407.25|37399.36|37399.36|0
1606918290000|2020-12-02 14:11:30|37391.46|37391.46|37383.57|37383.57|37391.46|37391.46|37383.57|37383.57|0
1606918310000|2020-12-02 14:11:50|37375.68|37375.68|37383.57|37383.57|37383.57|37383.57|37375.68|37375.68|0
1606918320000|2020-12-02 14:12:00|37375.68|37375.68|37375.68|37375.68|37375.68|37375.68|37375.68|37375.68|0
1606918340000|2020-12-02 14:12:20|37367.79|37367.79|37367.79|37367.79|37367.79|37367.79|37359.9|37359.9|0
1606918350000|2020-12-02 14:12:30|37359.9|37359.9|37367.79|37367.79|37367.79|37367.79|37359.9|37359.9|0
1606918360000|2020-12-02 14:12:40|37359.9|37359.9|37352.01|37352.01|37359.9|37359.9|37352.01|37352.01|0
1606918370000|2020-12-02 14:12:50|37344.12|37344.12|37344.12|37344.12|37352.01|37352.01|37344.12|37344.12|0
1606918380000|2020-12-02 14:13:00|37352.01|37352.01|37367.54|37367.54|37368.17|37368.17|37352.01|37352.01|0
1606918390000|2020-12-02 14:13:10|37351.76|37351.76|37343.25|37343.25|37351.76|37351.76|37343.25|37343.25|0
1606918420000|2020-12-02 14:13:40|37351.14|37351.14|37350.52|37350.52|37359.03|37359.03|37350.52|37350.52|0
1606918460000|2020-12-02 14:14:20|37342.63|37342.63|37334.73|37334.73|37342.63|37342.63|37334.73|37334.73|0
1606918470000|2020-12-02 14:14:30|37326.84|37326.84|37342.63|37342.63|37342.63|37342.63|37326.84|37326.84|0
1606918480000|2020-12-02 14:14:40|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|37334.73|0
1606918510000|2020-12-02 14:15:10|37333.49|37333.49|37332.24|37332.24|37333.49|37333.49|37332.24|37332.24|0
1606918520000|2020-12-02 14:15:20|37340.14|37340.14|37332.24|37332.24|37340.14|37340.14|37324.35|37324.35|0
1606918540000|2020-12-02 14:15:40|37324.35|37324.35|37332.24|37332.24|37332.24|37332.24|37324.35|37324.35|0
1606918550000|2020-12-02 14:15:50|37324.35|37324.35|37338.27|37338.27|37340.14|37340.14|37324.35|37324.35|0
1606918570000|2020-12-02 14:16:10|37330.38|37330.38|37330.38|37330.38|37330.38|37330.38|37330.38|37330.38|0
1606918580000|2020-12-02 14:16:20|37322.49|37322.49|37323.11|37323.11|37323.11|37323.11|37322.49|37322.49|0
1606918590000|2020-12-02 14:16:30|37322.36|37322.36|37321.23|37321.23|37322.36|37322.36|37321.23|37321.23|0
1606918600000|2020-12-02 14:16:40|37322.36|37322.36|37322.36|37322.36|37322.36|37322.36|37322.36|37322.36|0
1606918610000|2020-12-02 14:16:50|37314.46|37314.46|37306.57|37306.57|37314.46|37314.46|37306.57|37306.57|0
1606918640000|2020-12-02 14:17:20|37307.2|37307.2|37307.2|37307.2|37307.2|37307.2|37307.2|37307.2|0
1606918650000|2020-12-02 14:17:30|37315.09|37315.09|37307.2|37307.2|37315.09|37315.09|37307.2|37307.2|0
1606918660000|2020-12-02 14:17:40|37307.82|37307.82|37315.71|37315.71|37315.71|37315.71|37307.82|37307.82|0
1606918670000|2020-12-02 14:17:50|37307.82|37307.82|37315.71|37315.71|37315.71|37315.71|37307.82|37307.82|0
1606918680000|2020-12-02 14:18:00|37323.6|37323.6|37322.98|37322.98|37330.87|37330.87|37322.98|37322.98|0
1606918690000|2020-12-02 14:18:10|37330.87|37330.87|37315.09|37315.09|37330.87|37330.87|37315.09|37315.09|0
1606918700000|2020-12-02 14:18:20|37307.2|37307.2|37307.2|37307.2|37307.2|37307.2|37307.2|37307.2|0
1606918710000|2020-12-02 14:18:30|37315.09|37315.09|37315.09|37315.09|37315.09|37315.09|37307.2|37307.2|0
1606918720000|2020-12-02 14:18:40|37315.28|37315.28|37315.28|37315.28|37315.28|37315.28|37315.28|37315.28|0
1606918730000|2020-12-02 14:18:50|37307.38|37307.38|37307.38|37307.38|37307.38|37307.38|37307.38|37307.38|0
1606918740000|2020-12-02 14:19:00|37306.14|37306.14|37306.14|37306.14|37306.14|37306.14|37306.14|37306.14|0
1606918750000|2020-12-02 14:19:10|37314.03|37314.03|37314.03|37314.03|37314.03|37314.03|37306.14|37306.14|0
1606918760000|2020-12-02 14:19:20|37321.92|37321.92|37306.14|37306.14|37321.92|37321.92|37306.14|37306.14|0
1606918780000|2020-12-02 14:19:40|37314.03|37314.03|37314.03|37314.03|37314.03|37314.03|37306.14|37306.14|0
1606918790000|2020-12-02 14:19:50|37321.92|37321.92|37314.03|37314.03|37321.92|37321.92|37314.03|37314.03|0
1606918800000|2020-12-02 14:20:00|37321.92|37321.92|37321.92|37321.92|37321.92|37321.92|37321.92|37321.92|0
1606918810000|2020-12-02 14:20:10|37329.81|37329.81|37329.81|37329.81|37329.81|37329.81|37329.81|37329.81|0
1606918830000|2020-12-02 14:20:30|37321.92|37321.92|37314.03|37314.03|37321.92|37321.92|37314.03|37314.03|0
1606918840000|2020-12-02 14:20:40|37321.92|37321.92|37314.65|37314.65|37321.92|37321.92|37314.03|37314.03|0
1606918850000|2020-12-02 14:20:50|37322.54|37322.54|37330.43|37330.43|37330.43|37330.43|37322.54|37322.54|0
1606918860000|2020-12-02 14:21:00|37338.33|37338.33|37340.19|37340.19|37340.19|37340.19|37338.33|37338.33|0
1606918880000|2020-12-02 14:21:20|37332.3|37332.3|37348.08|37348.08|37348.08|37348.08|37332.3|37332.3|0
1606918890000|2020-12-02 14:21:30|37340.19|37340.19|37340.19|37340.19|37340.19|37340.19|37340.19|37340.19|0
1606918900000|2020-12-02 14:21:40|37332.3|37332.3|37332.3|37332.3|37332.3|37332.3|37332.3|37332.3|0
1606918910000|2020-12-02 14:21:50|37324.41|37324.41|37323.79|37323.79|37331.68|37331.68|37323.79|37323.79|0
1606918920000|2020-12-02 14:22:00|37331.68|37331.68|37340.19|37340.19|37348.08|37348.08|37331.68|37331.68|0
1606918930000|2020-12-02 14:22:10|37332.3|37332.3|37332.3|37332.3|37332.3|37332.3|37332.3|37332.3|0
1606918940000|2020-12-02 14:22:20|37340.19|37340.19|37332.3|37332.3|37340.19|37340.19|37324.41|37324.41|0
1606918950000|2020-12-02 14:22:30|37324.41|37324.41|37324.41|37324.41|37332.3|37332.3|37324.41|37324.41|0
1606918960000|2020-12-02 14:22:40|37316.52|37316.52|37317.14|37317.14|37317.14|37317.14|37316.52|37316.52|0
1606918980000|2020-12-02 14:23:00|37325.03|37325.03|37324.74|37324.74|37325.03|37325.03|37324.74|37324.74|0
1606918990000|2020-12-02 14:23:10|37332.63|37332.63|37332.63|37332.63|37332.63|37332.63|37332.63|37332.63|0
1606919000000|2020-12-02 14:23:20|37324.74|37324.74|37324.74|37324.74|37324.74|37324.74|37324.74|37324.74|0
1606919010000|2020-12-02 14:23:30|37332.63|37332.63|37324.74|37324.74|37332.63|37332.63|37324.74|37324.74|0
1606919020000|2020-12-02 14:23:40|37332.63|37332.63|37324.74|37324.74|37332.63|37332.63|37324.74|37324.74|0
1606919030000|2020-12-02 14:23:50|37316.85|37316.85|37324.74|37324.74|37324.74|37324.74|37316.85|37316.85|0
1606919040000|2020-12-02 14:24:00|37316.85|37316.85|37324.74|37324.74|37324.74|37324.74|37316.85|37316.85|0
1606919050000|2020-12-02 14:24:10|37316.85|37316.85|37308.96|37308.96|37316.85|37316.85|37308.96|37308.96|0
1606919070000|2020-12-02 14:24:30|37316.85|37316.85|37316.85|37316.85|37316.85|37316.85|37316.85|37316.85|0
1606919080000|2020-12-02 14:24:40|37308.96|37308.96|37308.96|37308.96|37308.96|37308.96|37308.96|37308.96|0
1606919100000|2020-12-02 14:25:00|37316.85|37316.85|37316.85|37316.85|37316.85|37316.85|37316.85|37316.85|0
1606919110000|2020-12-02 14:25:10|37324.74|37324.74|37325.99|37325.99|37325.99|37325.99|37324.74|37324.74|0
1606919150000|2020-12-02 14:25:50|37326.18|37326.18|37334.07|37334.07|37334.07|37334.07|37326.18|37326.18|0
1606919160000|2020-12-02 14:26:00|37332.82|37332.82|37340.71|37340.71|37340.71|37340.71|37332.82|37332.82|0
1606919170000|2020-12-02 14:26:10|37348.6|37348.6|37348.6|37348.6|37348.6|37348.6|37348.6|37348.6|0
1606919220000|2020-12-02 14:27:00|37356.49|37356.49|37364.39|37364.39|37364.39|37364.39|37356.49|37356.49|0
1606919240000|2020-12-02 14:27:20|37356.49|37356.49|37356.49|37356.49|37356.49|37356.49|37356.49|37356.49|0
1606919250000|2020-12-02 14:27:30|37357.12|37357.12|37357.12|37357.12|37357.12|37357.12|37357.12|37357.12|0
1606919260000|2020-12-02 14:27:40|37365.01|37365.01|37365.63|37365.63|37365.63|37365.63|37365.01|37365.01|0
1606919280000|2020-12-02 14:28:00|37373.52|37373.52|37373.52|37373.52|37373.52|37373.52|37373.52|37373.52|0
1606919290000|2020-12-02 14:28:10|37365.63|37365.63|37365.63|37365.63|37365.63|37365.63|37365.63|37365.63|0
1606919300000|2020-12-02 14:28:20|37357.74|37357.74|37357.74|37357.74|37357.74|37357.74|37357.74|37357.74|0
1606919310000|2020-12-02 14:28:30|37349.85|37349.85|37349.85|37349.85|37349.85|37349.85|37349.85|37349.85|0
1606919320000|2020-12-02 14:28:40|37341.96|37341.96|37342.58|37342.58|37350.47|37350.47|37341.96|37341.96|0
1606919330000|2020-12-02 14:28:50|37334.69|37334.69|37334.69|37334.69|37334.69|37334.69|37334.69|37334.69|0
1606919340000|2020-12-02 14:29:00|37342.58|37342.58|37350.18|37350.18|37350.18|37350.18|37334.4|37334.4|0
1606919350000|2020-12-02 14:29:10|37342.29|37342.29|37341.67|37341.67|37350.18|37350.18|37341.67|37341.67|0
1606919360000|2020-12-02 14:29:20|37349.56|37349.56|37341.67|37341.67|37349.56|37349.56|37341.67|37341.67|0
1606919400000|2020-12-02 14:30:00|37341.04|37341.04|37358.07|37358.07|37358.07|37358.07|37333.15|37333.15|0
1606919410000|2020-12-02 14:30:10|37365.96|37365.96|37389.63|37389.63|37389.63|37389.63|37365.96|37365.96|0
1606919420000|2020-12-02 14:30:20|37390.22|37390.22|37375.06|37375.06|37390.84|37390.84|37375.06|37375.06|0
1606919430000|2020-12-02 14:30:30|37367.17|37367.17|37375.06|37375.06|37375.06|37375.06|37367.17|37367.17|0
1606919440000|2020-12-02 14:30:40|37382.95|37382.95|37390.84|37390.84|37390.84|37390.84|37382.95|37382.95|0
1606919450000|2020-12-02 14:30:50|37390.22|37390.22|37398.11|37398.11|37398.11|37398.11|37390.22|37390.22|0
1606919460000|2020-12-02 14:31:00|37390.22|37390.22|37374.44|37374.44|37390.22|37390.22|37374.44|37374.44|0
1606919470000|2020-12-02 14:31:10|37366.55|37366.55|37374.44|37374.44|37374.44|37374.44|37366.55|37366.55|0
1606919480000|2020-12-02 14:31:20|37366.55|37366.55|37358.65|37358.65|37366.55|37366.55|37358.65|37358.65|0
1606919490000|2020-12-02 14:31:30|37366.55|37366.55|37374.44|37374.44|37374.44|37374.44|37366.55|37366.55|0
1606919500000|2020-12-02 14:31:40|37375.06|37375.06|37390.84|37390.84|37390.84|37390.84|37375.06|37375.06|0
1606919510000|2020-12-02 14:31:50|37382.95|37382.95|37390.84|37390.84|37390.84|37390.84|37382.95|37382.95|0
1606919520000|2020-12-02 14:32:00|37382.95|37382.95|37382.95|37382.95|37390.84|37390.84|37382.95|37382.95|0
1606919530000|2020-12-02 14:32:10|37375.06|37375.06|37365.92|37365.92|37382.95|37382.95|37358.03|37358.03|0
1606919540000|2020-12-02 14:32:20|37358.03|37358.03|37358.03|37358.03|37365.92|37365.92|37358.03|37358.03|0
1606919550000|2020-12-02 14:32:30|37350.14|37350.14|37358.65|37358.65|37367.17|37367.17|37350.14|37350.14|0
1606919560000|2020-12-02 14:32:40|37366.55|37366.55|37366.55|37366.55|37366.55|37366.55|37366.55|37366.55|0
1606919570000|2020-12-02 14:32:50|37358.65|37358.65|37358.65|37358.65|37366.55|37366.55|37358.65|37358.65|0
1606919580000|2020-12-02 14:33:00|37366.55|37366.55|37366.55|37366.55|37366.55|37366.55|37366.55|37366.55|0
1606919590000|2020-12-02 14:33:10|37358.65|37358.65|37366.55|37366.55|37366.55|37366.55|37358.65|37358.65|0
1606919600000|2020-12-02 14:33:20|37358.65|37358.65|37375.02|37375.02|37375.02|37375.02|37358.65|37358.65|0
1606919610000|2020-12-02 14:33:30|37367.13|37367.13|37375.02|37375.02|37375.02|37375.02|37359.24|37359.24|0
1606919620000|2020-12-02 14:33:40|37367.13|37367.13|37367.13|37367.13|37367.13|37367.13|37367.13|37367.13|0
1606919630000|2020-12-02 14:33:50|37375.02|37375.02|37390.8|37390.8|37390.8|37390.8|37375.02|37375.02|0
1606919640000|2020-12-02 14:34:00|37382.91|37382.91|37382.91|37382.91|37382.91|37382.91|37382.91|37382.91|0
1606919650000|2020-12-02 14:34:10|37390.8|37390.8|37398.69|37398.69|37398.69|37398.69|37390.8|37390.8|0
1606919660000|2020-12-02 14:34:20|37406.59|37406.59|37398.69|37398.69|37406.59|37406.59|37398.69|37398.69|0
1606919670000|2020-12-02 14:34:30|37406.59|37406.59|37429.01|37429.01|37429.01|37429.01|37406.59|37406.59|0
1606919680000|2020-12-02 14:34:40|37421.12|37421.12|37436.9|37436.9|37444.8|37444.8|37421.12|37421.12|0
1606919690000|2020-12-02 14:34:50|37444.8|37444.8|37444.8|37444.8|37452.69|37452.69|37444.8|37444.8|0
1606919700000|2020-12-02 14:35:00|37452.69|37452.69|37446.04|37446.04|37452.69|37452.69|37444.8|37444.8|0
1606919710000|2020-12-02 14:35:10|37438.15|37438.15|37446.04|37446.04|37446.04|37446.04|37438.15|37438.15|0
1606919720000|2020-12-02 14:35:20|37446.66|37446.66|37439.4|37439.4|37446.66|37446.66|37438.77|37438.77|0
1606919730000|2020-12-02 14:35:30|37455.18|37455.18|37455.18|37455.18|37455.18|37455.18|37455.18|37455.18|0
1606919740000|2020-12-02 14:35:40|37463.07|37463.07|37455.18|37455.18|37463.07|37463.07|37455.18|37455.18|0
1606919750000|2020-12-02 14:35:50|37463.07|37463.07|37470.96|37470.96|37470.96|37470.96|37455.18|37455.18|0
1606919760000|2020-12-02 14:36:00|37463.07|37463.07|37463.07|37463.07|37470.96|37470.96|37463.07|37463.07|0
1606919770000|2020-12-02 14:36:10|37463.69|37463.69|37480.72|37480.72|37480.72|37480.72|37463.69|37463.69|0
1606919780000|2020-12-02 14:36:20|37488.61|37488.61|37480.72|37480.72|37488.61|37488.61|37480.72|37480.72|0
1606919790000|2020-12-02 14:36:30|37488.61|37488.61|37488.61|37488.61|37496.5|37496.5|37488.61|37488.61|0
1606919800000|2020-12-02 14:36:40|37496.5|37496.5|37488.61|37488.61|37504.39|37504.39|37488.61|37488.61|0
1606919810000|2020-12-02 14:36:50|37489.23|37489.23|37489.23|37489.23|37489.23|37489.23|37481.34|37481.34|0
1606919820000|2020-12-02 14:37:00|37481.34|37481.34|37498.37|37498.37|37498.37|37498.37|37481.34|37481.34|0
1606919830000|2020-12-02 14:37:10|37506.26|37506.26|37498.37|37498.37|37506.26|37506.26|37498.37|37498.37|0
1606919850000|2020-12-02 14:37:30|37506.26|37506.26|37506.26|37506.26|37506.26|37506.26|37506.26|37506.26|0
1606919860000|2020-12-02 14:37:40|37498.37|37498.37|37499.61|37499.61|37507.51|37507.51|37491.72|37491.72|0
1606919870000|2020-12-02 14:37:50|37491.72|37491.72|37483.83|37483.83|37491.72|37491.72|37483.83|37483.83|0
1606919880000|2020-12-02 14:38:00|37491.72|37491.72|37499.61|37499.61|37499.61|37499.61|37491.72|37491.72|0
1606919890000|2020-12-02 14:38:10|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|37483.83|37483.83|0
1606919900000|2020-12-02 14:38:20|37499.61|37499.61|37483.83|37483.83|37499.61|37499.61|37483.83|37483.83|0
1606919910000|2020-12-02 14:38:30|37491.72|37491.72|37483.83|37483.83|37491.72|37491.72|37483.21|37483.21|0
1606919920000|2020-12-02 14:38:40|37475.94|37475.94|37483.83|37483.83|37483.83|37483.83|37475.94|37475.94|0
1606919930000|2020-12-02 14:38:50|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|37491.72|0
1606919940000|2020-12-02 14:39:00|37483.83|37483.83|37474.7|37474.7|37484.45|37484.45|37474.7|37474.7|0
1606919950000|2020-12-02 14:39:10|37466.8|37466.8|37466.8|37466.8|37474.7|37474.7|37466.8|37466.8|0
1606919960000|2020-12-02 14:39:20|37458.91|37458.91|37458.91|37458.91|37458.91|37458.91|37458.91|37458.91|0
1606919970000|2020-12-02 14:39:30|37466.8|37466.8|37458.91|37458.91|37466.8|37466.8|37458.91|37458.91|0
1606919980000|2020-12-02 14:39:40|37458.29|37458.29|37458.29|37458.29|37466.18|37466.18|37458.29|37458.29|0
1606919990000|2020-12-02 14:39:50|37466.18|37466.18|37466.18|37466.18|37466.18|37466.18|37466.18|37466.18|0
1606920000000|2020-12-02 14:40:00|37474.07|37474.07|37458.29|37458.29|37474.07|37474.07|37458.29|37458.29|0
1606920010000|2020-12-02 14:40:10|37466.18|37466.18|37442.51|37442.51|37466.18|37466.18|37442.51|37442.51|0
1606920020000|2020-12-02 14:40:20|37434.62|37434.62|37434.62|37434.62|37434.62|37434.62|37434.62|37434.62|0
1606920030000|2020-12-02 14:40:30|37426.73|37426.73|37426.73|37426.73|37426.73|37426.73|37426.73|37426.73|0
1606920040000|2020-12-02 14:40:40|37434.62|37434.62|37426.73|37426.73|37434.62|37434.62|37426.73|37426.73|0
1606920050000|2020-12-02 14:40:50|37423.61|37423.61|37447.91|37447.91|37447.91|37447.91|37423.61|37423.61|0
1606920060000|2020-12-02 14:41:00|37440.02|37440.02|37424.24|37424.24|37440.02|37440.02|37424.24|37424.24|0
1606920070000|2020-12-02 14:41:10|37432.13|37432.13|37432.13|37432.13|37432.13|37432.13|37424.24|37424.24|0
1606920080000|2020-12-02 14:41:20|37424.24|37424.24|37432.13|37432.13|37432.13|37432.13|37424.24|37424.24|0
1606920090000|2020-12-02 14:41:30|37424.24|37424.24|37424.24|37424.24|37424.24|37424.24|37424.24|37424.24|0
1606920100000|2020-12-02 14:41:40|37432.13|37432.13|37424.24|37424.24|37432.13|37432.13|37424.24|37424.24|0
1606920110000|2020-12-02 14:41:50|37416.34|37416.34|37447.91|37447.91|37447.91|37447.91|37416.34|37416.34|0
1606920120000|2020-12-02 14:42:00|37440.02|37440.02|37440.02|37440.02|37447.91|37447.91|37432.13|37432.13|0
1606920130000|2020-12-02 14:42:10|37438.77|37438.77|37437.57|37437.57|37438.77|37438.77|37429.67|37429.67|0
1606920140000|2020-12-02 14:42:20|37429.67|37429.67|37445.46|37445.46|37445.46|37445.46|37429.67|37429.67|0
1606920150000|2020-12-02 14:42:30|37446.08|37446.08|37438.19|37438.19|37446.08|37446.08|37438.19|37438.19|0
1606920160000|2020-12-02 14:42:40|37446.08|37446.08|37438.19|37438.19|37446.08|37446.08|37438.19|37438.19|0
1606920170000|2020-12-02 14:42:50|37446.08|37446.08|37438.19|37438.19|37446.08|37446.08|37438.19|37438.19|0
1606920180000|2020-12-02 14:43:00|37446.08|37446.08|37445.46|37445.46|37446.08|37446.08|37438.19|37438.19|0
1606920190000|2020-12-02 14:43:10|37437.57|37437.57|37446.08|37446.08|37446.08|37446.08|37437.57|37437.57|0
1606920200000|2020-12-02 14:43:20|37438.19|37438.19|37437.57|37437.57|37446.08|37446.08|37429.67|37429.67|0
1606920210000|2020-12-02 14:43:30|37429.67|37429.67|37413.89|37413.89|37429.67|37429.67|37413.89|37413.89|0
1606920240000|2020-12-02 14:44:00|37406|37406|37406|37406|37413.89|37413.89|37398.11|37398.11|0
1606920250000|2020-12-02 14:44:10|37413.89|37413.89|37413.89|37413.89|37413.89|37413.89|37413.89|37413.89|0
1606920260000|2020-12-02 14:44:20|37414.18|37414.18|37398.4|37398.4|37414.18|37414.18|37398.4|37398.4|0
1606920270000|2020-12-02 14:44:30|37397.16|37397.16|37388.64|37388.64|37397.16|37397.16|37380.75|37380.75|0
1606920280000|2020-12-02 14:44:40|37389.27|37389.27|37381.37|37381.37|37389.27|37389.27|37381.37|37381.37|0
1606920290000|2020-12-02 14:44:50|37389.27|37389.27|37389.27|37389.27|37397.16|37397.16|37389.27|37389.27|0
1606920300000|2020-12-02 14:45:00|37397.16|37397.16|37389.27|37389.27|37405.05|37405.05|37389.27|37389.27|0
1606920310000|2020-12-02 14:45:10|37397.16|37397.16|37403.18|37403.18|37403.18|37403.18|37395.29|37395.29|0
1606920320000|2020-12-02 14:45:20|37395.29|37395.29|37411.07|37411.07|37411.07|37411.07|37395.29|37395.29|0
1606920340000|2020-12-02 14:45:40|37403.18|37403.18|37403.18|37403.18|37403.18|37403.18|37395.29|37395.29|0
1606920350000|2020-12-02 14:45:50|37395.29|37395.29|37387.4|37387.4|37395.29|37395.29|37387.4|37387.4|0
1606920360000|2020-12-02 14:46:00|37379.51|37379.51|37370.37|37370.37|37379.51|37379.51|37363.1|37363.1|0
1606920370000|2020-12-02 14:46:10|37386.15|37386.15|37378.26|37378.26|37386.15|37386.15|37378.26|37378.26|0
1606920380000|2020-12-02 14:46:20|37370.37|37370.37|37346.7|37346.7|37370.37|37370.37|37346.7|37346.7|0
1606920390000|2020-12-02 14:46:30|37347.32|37347.32|37339.43|37339.43|37355.21|37355.21|37339.43|37339.43|0
1606920400000|2020-12-02 14:46:40|37331.54|37331.54|37323.65|37323.65|37331.54|37331.54|37323.65|37323.65|0
1606920410000|2020-12-02 14:46:50|37315.76|37315.76|37315.76|37315.76|37323.65|37323.65|37315.76|37315.76|0
1606920420000|2020-12-02 14:47:00|37307.86|37307.86|37331.54|37331.54|37331.54|37331.54|37307.86|37307.86|0
1606920440000|2020-12-02 14:47:20|37339.43|37339.43|37339.43|37339.43|37339.43|37339.43|37339.43|37339.43|0
1606920450000|2020-12-02 14:47:30|37331.54|37331.54|37315.76|37315.76|37331.54|37331.54|37315.76|37315.76|0
1606920460000|2020-12-02 14:47:40|37323.65|37323.65|37315.76|37315.76|37323.65|37323.65|37315.76|37315.76|0
1606920470000|2020-12-02 14:47:50|37307.86|37307.86|37307.86|37307.86|37307.86|37307.86|37307.86|37307.86|0
1606920480000|2020-12-02 14:48:00|37315.76|37315.76|37315.76|37315.76|37315.76|37315.76|37315.76|37315.76|0
1606920490000|2020-12-02 14:48:10|37323.65|37323.65|37315.76|37315.76|37323.65|37323.65|37315.76|37315.76|0
1606920500000|2020-12-02 14:48:20|37323.65|37323.65|37308.49|37308.49|37323.65|37323.65|37308.49|37308.49|0
1606920510000|2020-12-02 14:48:30|37316.38|37316.38|37316.38|37316.38|37316.38|37316.38|37308.49|37308.49|0
1606920520000|2020-12-02 14:48:40|37314.51|37314.51|37314.51|37314.51|37314.51|37314.51|37314.51|37314.51|0
1606920540000|2020-12-02 14:49:00|37322.4|37322.4|37339.43|37339.43|37339.43|37339.43|37322.4|37322.4|0
1606920570000|2020-12-02 14:49:30|37347.32|37347.32|37347.32|37347.32|37347.32|37347.32|37339.43|37339.43|0
1606920590000|2020-12-02 14:49:50|37347.51|37347.51|37347.51|37347.51|37347.51|37347.51|37347.51|37347.51|0
1606920600000|2020-12-02 14:50:00|37355.4|37355.4|37379.07|37379.07|37379.07|37379.07|37355.4|37355.4|0
1606920610000|2020-12-02 14:50:10|37386.96|37386.96|37394.85|37394.85|37394.85|37394.85|37379.07|37379.07|0
1606920630000|2020-12-02 14:50:30|37402.75|37402.75|37411.26|37411.26|37411.26|37411.26|37402.75|37402.75|0
1606920640000|2020-12-02 14:50:40|37419.15|37419.15|37411.26|37411.26|37419.15|37419.15|37411.26|37411.26|0
1606920650000|2020-12-02 14:50:50|37419.15|37419.15|37427.04|37427.04|37427.04|37427.04|37419.15|37419.15|0
1606920660000|2020-12-02 14:51:00|37419.15|37419.15|37425.17|37425.17|37427.04|37427.04|37417.28|37417.28|0
1606920670000|2020-12-02 14:51:10|37417.28|37417.28|37417.28|37417.28|37425.17|37425.17|37417.28|37417.28|0
1606920680000|2020-12-02 14:51:20|37425.17|37425.17|37409.39|37409.39|37425.17|37425.17|37401.5|37401.5|0
1606920690000|2020-12-02 14:51:30|37401.5|37401.5|37408.77|37408.77|37417.28|37417.28|37401.5|37401.5|0
1606920700000|2020-12-02 14:51:40|37416.66|37416.66|37425.17|37425.17|37425.17|37425.17|37416.66|37416.66|0
1606920710000|2020-12-02 14:51:50|37425.55|37425.55|37417.66|37417.66|37425.55|37425.55|37417.66|37417.66|0
1606920720000|2020-12-02 14:52:00|37409.77|37409.77|37417.66|37417.66|37417.66|37417.66|37409.77|37409.77|0
1606920730000|2020-12-02 14:52:10|37409.77|37409.77|37418.28|37418.28|37418.28|37418.28|37409.77|37409.77|0
1606920740000|2020-12-02 14:52:20|37426.17|37426.17|37410.39|37410.39|37426.17|37426.17|37410.39|37410.39|0
1606920750000|2020-12-02 14:52:30|37418.28|37418.28|37411.01|37411.01|37418.28|37418.28|37395.23|37395.23|0
1606920760000|2020-12-02 14:52:40|37403.12|37403.12|37403.12|37403.12|37403.12|37403.12|37403.12|37403.12|0
1606920770000|2020-12-02 14:52:50|37395.23|37395.23|37395.23|37395.23|37395.23|37395.23|37395.23|37395.23|0
1606920780000|2020-12-02 14:53:00|37387.34|37387.34|37395.23|37395.23|37395.23|37395.23|37387.34|37387.34|0
1606920790000|2020-12-02 14:53:10|37403.12|37403.12|37403.12|37403.12|37403.12|37403.12|37403.12|37403.12|0
1606920800000|2020-12-02 14:53:20|37395.23|37395.23|37402.56|37402.56|37403.12|37403.12|37395.23|37395.23|0
1606920810000|2020-12-02 14:53:30|37394.67|37394.67|37401.62|37401.62|37402.56|37402.56|37394.67|37394.67|0
1606920820000|2020-12-02 14:53:40|37404.11|37404.11|37403.73|37403.73|37404.11|37404.11|37395.84|37395.84|0
1606920830000|2020-12-02 14:53:50|37411.62|37411.62|37418.93|37418.93|37418.93|37418.93|37411.04|37411.04|0
1606920840000|2020-12-02 14:54:00|37426.82|37426.82|37426.82|37426.82|37426.82|37426.82|37418.93|37418.93|0
1606920860000|2020-12-02 14:54:20|37418.93|37418.93|37419.51|37419.51|37419.51|37419.51|37411.04|37411.04|0
1606920870000|2020-12-02 14:54:30|37411.62|37411.62|37411.25|37411.25|37411.62|37411.62|37411.25|37411.25|0
1606920880000|2020-12-02 14:54:40|37419.14|37419.14|37411.25|37411.25|37419.14|37419.14|37411.25|37411.25|0
1606920890000|2020-12-02 14:54:50|37419.14|37419.14|37427.03|37427.03|37427.03|37427.03|37419.14|37419.14|0
1606920910000|2020-12-02 14:55:10|37428.27|37428.27|37420.38|37420.38|37428.27|37428.27|37420.38|37420.38|0
1606920930000|2020-12-02 14:55:30|37412.49|37412.49|37412.49|37412.49|37412.49|37412.49|37404.6|37404.6|0
1606920940000|2020-12-02 14:55:40|37404.6|37404.6|37396.71|37396.71|37404.6|37404.6|37396.71|37396.71|0
1606920950000|2020-12-02 14:55:50|37388.82|37388.82|37395.46|37395.46|37396.71|37396.71|37388.82|37388.82|0
1606920960000|2020-12-02 14:56:00|37387.57|37387.57|37387.57|37387.57|37387.57|37387.57|37387.57|37387.57|0
1606920970000|2020-12-02 14:56:10|37379.68|37379.68|37395.46|37395.46|37395.46|37395.46|37379.68|37379.68|0
1606920980000|2020-12-02 14:56:20|37387.57|37387.57|37387.57|37387.57|37387.57|37387.57|37387.57|37387.57|0
1606920990000|2020-12-02 14:56:30|37395.46|37395.46|37388.2|37388.2|37395.46|37395.46|37387.57|37387.57|0
1606921000000|2020-12-02 14:56:40|37380.3|37380.3|37372.41|37372.41|37380.3|37380.3|37372.41|37372.41|0
1606921010000|2020-12-02 14:56:50|37380.3|37380.3|37380.3|37380.3|37380.3|37380.3|37380.3|37380.3|0
1606921020000|2020-12-02 14:57:00|37388.2|37388.2|37380.3|37380.3|37388.2|37388.2|37380.3|37380.3|0
1606921030000|2020-12-02 14:57:10|37372.41|37372.41|37372.41|37372.41|37372.41|37372.41|37372.41|37372.41|0
1606921040000|2020-12-02 14:57:20|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|37373.66|0
1606921060000|2020-12-02 14:57:40|37374.28|37374.28|37374.28|37374.28|37374.28|37374.28|37374.28|37374.28|0
1606921070000|2020-12-02 14:57:50|37366.39|37366.39|37358.5|37358.5|37366.39|37366.39|37358.5|37358.5|0
1606921080000|2020-12-02 14:58:00|37366.39|37366.39|37366.39|37366.39|37366.39|37366.39|37366.39|37366.39|0
1606921110000|2020-12-02 14:58:30|37374.28|37374.28|37374.28|37374.28|37374.28|37374.28|37374.28|37374.28|0
1606921120000|2020-12-02 14:58:40|37374.9|37374.9|37374.9|37374.9|37374.9|37374.9|37374.9|37374.9|0
1606921130000|2020-12-02 14:58:50|37382.8|37382.8|37382.8|37382.8|37382.8|37382.8|37382.8|37382.8|0
1606921160000|2020-12-02 14:59:20|37374.9|37374.9|37367.64|37367.64|37374.9|37374.9|37367.01|37367.01|0
1606921170000|2020-12-02 14:59:30|37367.01|37367.01|37359.12|37359.12|37367.01|37367.01|37359.12|37359.12|0
1606921190000|2020-12-02 14:59:50|37351.23|37351.23|37343.34|37343.34|37351.23|37351.23|37343.34|37343.34|0
1606921210000|2020-12-02 15:00:10|37342.78|37342.78|37350.67|37350.67|37350.67|37350.67|37342.78|37342.78|0
1606921220000|2020-12-02 15:00:20|37342.15|37342.15|37342.15|37342.15|37342.15|37342.15|37342.15|37342.15|0
1606921230000|2020-12-02 15:00:30|37342.34|37342.34|37342.34|37342.34|37342.34|37342.34|37342.34|37342.34|0
1606921240000|2020-12-02 15:00:40|37341.72|37341.72|37341.1|37341.1|37341.72|37341.72|37341.1|37341.1|0
1606921250000|2020-12-02 15:00:50|37333.2|37333.2|37348.99|37348.99|37348.99|37348.99|37333.2|37333.2|0
1606921260000|2020-12-02 15:01:00|37348.36|37348.36|37348.99|37348.99|37348.99|37348.99|37348.36|37348.36|0
1606921270000|2020-12-02 15:01:10|37348.36|37348.36|37348.36|37348.36|37348.36|37348.36|37348.36|37348.36|0
1606921280000|2020-12-02 15:01:20|37347.74|37347.74|37347.74|37347.74|37347.74|37347.74|37347.74|37347.74|0
1606921290000|2020-12-02 15:01:30|37355.63|37355.63|37355.63|37355.63|37355.63|37355.63|37355.63|37355.63|0
1606921310000|2020-12-02 15:01:50|37347.74|37347.74|37347.74|37347.74|37355.63|37355.63|37347.74|37347.74|0
1606921320000|2020-12-02 15:02:00|37348.36|37348.36|37348.36|37348.36|37356.26|37356.26|37348.36|37348.36|0
1606921340000|2020-12-02 15:02:20|37348.99|37348.99|37365.52|37365.52|37365.52|37365.52|37348.99|37348.99|0
1606921350000|2020-12-02 15:02:30|37365.23|37365.23|37349.45|37349.45|37365.23|37365.23|37349.45|37349.45|0
1606921360000|2020-12-02 15:02:40|37341.56|37341.56|37341.56|37341.56|37341.56|37341.56|37341.56|37341.56|0
1606921380000|2020-12-02 15:03:00|37333.66|37333.66|37325.77|37325.77|37333.66|37333.66|37325.77|37325.77|0
1606921390000|2020-12-02 15:03:10|37317.88|37317.88|37317.88|37317.88|37317.88|37317.88|37317.88|37317.88|0
1606921400000|2020-12-02 15:03:20|37309.99|37309.99|37309.99|37309.99|37309.99|37309.99|37309.99|37309.99|0
1606921430000|2020-12-02 15:03:50|37302.1|37302.1|37302.1|37302.1|37302.1|37302.1|37302.1|37302.1|0
1606921440000|2020-12-02 15:04:00|37294.21|37294.21|37286.32|37286.32|37294.21|37294.21|37286.32|37286.32|0
1606921450000|2020-12-02 15:04:10|37285.7|37285.7|37277.18|37277.18|37285.7|37285.7|37277.18|37277.18|0
1606921470000|2020-12-02 15:04:30|37275.94|37275.94|37268.05|37268.05|37275.94|37275.94|37268.05|37268.05|0
1606921480000|2020-12-02 15:04:40|37266.8|37266.8|37266.8|37266.8|37274.69|37274.69|37266.8|37266.8|0
1606921500000|2020-12-02 15:05:00|37258.91|37258.91|37258.91|37258.91|37258.91|37258.91|37258.91|37258.91|0
1606921510000|2020-12-02 15:05:10|37251.02|37251.02|37251.02|37251.02|37251.02|37251.02|37251.02|37251.02|0
1606921520000|2020-12-02 15:05:20|37243.13|37243.13|37243.13|37243.13|37243.13|37243.13|37243.13|37243.13|0
1606921530000|2020-12-02 15:05:30|37242.5|37242.5|37242.5|37242.5|37242.5|37242.5|37242.5|37242.5|0
1606921540000|2020-12-02 15:05:40|37234.61|37234.61|37234.61|37234.61|37234.61|37234.61|37234.61|37234.61|0
1606921550000|2020-12-02 15:05:50|37233.99|37233.99|37234.61|37234.61|37234.61|37234.61|37233.99|37233.99|0
1606921560000|2020-12-02 15:06:00|37226.72|37226.72|37226.72|37226.72|37226.72|37226.72|37226.72|37226.72|0
1606921580000|2020-12-02 15:06:20|37234.61|37234.61|37234.43|37234.43|37234.61|37234.61|37234.43|37234.43|0
1606921600000|2020-12-02 15:06:40|37242.32|37242.32|37250.21|37250.21|37250.21|37250.21|37242.32|37242.32|0
1606921610000|2020-12-02 15:06:50|37265.99|37265.99|37273.88|37273.88|37273.88|37273.88|37258.1|37258.1|0
1606921620000|2020-12-02 15:07:00|37297.55|37297.55|37281.77|37281.77|37297.55|37297.55|37281.77|37281.77|0
1606921630000|2020-12-02 15:07:10|37290.29|37290.29|37290.29|37290.29|37290.29|37290.29|37282.39|37282.39|0
1606921640000|2020-12-02 15:07:20|37282.39|37282.39|37266.61|37266.61|37282.39|37282.39|37266.61|37266.61|0
1606921650000|2020-12-02 15:07:30|37250.83|37250.83|37250.83|37250.83|37250.83|37250.83|37250.83|37250.83|0
1606921660000|2020-12-02 15:07:40|37235.05|37235.05|37235.05|37235.05|37235.05|37235.05|37235.05|37235.05|0
1606921670000|2020-12-02 15:07:50|37242.94|37242.94|37250.83|37250.83|37250.83|37250.83|37242.94|37242.94|0
1606921680000|2020-12-02 15:08:00|37251.58|37251.58|37243.07|37243.07|37251.58|37251.58|37243.07|37243.07|0
1606921690000|2020-12-02 15:08:10|37235.18|37235.18|37227.29|37227.29|37235.18|37235.18|37227.29|37227.29|0
1606921700000|2020-12-02 15:08:20|37219.4|37219.4|37219.4|37219.4|37219.4|37219.4|37219.4|37219.4|0
1606921710000|2020-12-02 15:08:30|37218.15|37218.15|37248.47|37248.47|37248.47|37248.47|37218.15|37218.15|0
1606921730000|2020-12-02 15:08:50|37256.36|37256.36|37256.36|37256.36|37256.36|37256.36|37256.36|37256.36|0
1606921740000|2020-12-02 15:09:00|37248.47|37248.47|37233.31|37233.31|37248.47|37248.47|37233.31|37233.31|0
1606921750000|2020-12-02 15:09:10|37225.42|37225.42|37233.31|37233.31|37233.31|37233.31|37225.42|37225.42|0
1606921760000|2020-12-02 15:09:20|37234.55|37234.55|37218.77|37218.77|37234.55|37234.55|37218.77|37218.77|0
1606921770000|2020-12-02 15:09:30|37210.88|37210.88|37210.88|37210.88|37210.88|37210.88|37210.88|37210.88|0
1606921780000|2020-12-02 15:09:40|37202.99|37202.99|37211.5|37211.5|37211.5|37211.5|37202.99|37202.99|0
1606921790000|2020-12-02 15:09:50|37203.61|37203.61|37203.61|37203.61|37203.61|37203.61|37203.61|37203.61|0
1606921800000|2020-12-02 15:10:00|37211.5|37211.5|37211.5|37211.5|37219.4|37219.4|37211.5|37211.5|0
1606921810000|2020-12-02 15:10:10|37219.4|37219.4|37219.4|37219.4|37219.4|37219.4|37219.4|37219.4|0
1606921820000|2020-12-02 15:10:20|37227.29|37227.29|37211.5|37211.5|37227.29|37227.29|37211.5|37211.5|0
1606921840000|2020-12-02 15:10:40|37203.61|37203.61|37195.72|37195.72|37203.61|37203.61|37195.72|37195.72|0
1606921850000|2020-12-02 15:10:50|37187.83|37187.83|37187.83|37187.83|37187.83|37187.83|37187.83|37187.83|0
1606921870000|2020-12-02 15:11:10|37179.94|37179.94|37195.72|37195.72|37195.72|37195.72|37179.94|37179.94|0
1606921880000|2020-12-02 15:11:20|37187.83|37187.83|37187.83|37187.83|37187.83|37187.83|37187.83|37187.83|0
1606921890000|2020-12-02 15:11:30|37179.94|37179.94|37179.94|37179.94|37187.83|37187.83|37179.94|37179.94|0
1606921900000|2020-12-02 15:11:40|37187.83|37187.83|37188.45|37188.45|37188.45|37188.45|37187.83|37187.83|0
1606921920000|2020-12-02 15:12:00|37196.34|37196.34|37196.34|37196.34|37196.34|37196.34|37188.45|37188.45|0
1606921930000|2020-12-02 15:12:10|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|37188.45|0
1606921940000|2020-12-02 15:12:20|37180.56|37180.56|37172.67|37172.67|37180.56|37180.56|37172.67|37172.67|0
1606921960000|2020-12-02 15:12:40|37164.78|37164.78|37164.78|37164.78|37164.78|37164.78|37156.89|37156.89|0
1606921970000|2020-12-02 15:12:50|37156.89|37156.89|37156.89|37156.89|37156.89|37156.89|37156.89|37156.89|0
1606921990000|2020-12-02 15:13:10|37149|37149|37149|37149|37149|37149|37149|37149|0
1606922000000|2020-12-02 15:13:20|37156.89|37156.89|37165.4|37165.4|37165.4|37165.4|37156.89|37156.89|0
1606922010000|2020-12-02 15:13:30|37173.29|37173.29|37173|37173|37173.29|37173.29|37165.4|37165.4|0
1606922020000|2020-12-02 15:13:40|37165.11|37165.11|37170.51|37170.51|37173|37173|37162.62|37162.62|0
1606922030000|2020-12-02 15:13:50|37162.62|37162.62|37162.62|37162.62|37171.76|37171.76|37162.62|37162.62|0
1606922040000|2020-12-02 15:14:00|37163.87|37163.87|37163.24|37163.24|37163.87|37163.87|37163.24|37163.24|0
1606922050000|2020-12-02 15:14:10|37155.35|37155.35|37163.87|37163.87|37163.87|37163.87|37155.35|37155.35|0
1606922060000|2020-12-02 15:14:20|37155.97|37155.97|37156.6|37156.6|37156.6|37156.6|37155.97|37155.97|0
1606922070000|2020-12-02 15:14:30|37148.71|37148.71|37148.71|37148.71|37148.71|37148.71|37148.71|37148.71|0
1606922080000|2020-12-02 15:14:40|37140.82|37140.82|37148.71|37148.71|37148.71|37148.71|37140.82|37140.82|0
1606922100000|2020-12-02 15:15:00|37156.6|37156.6|37156.6|37156.6|37156.6|37156.6|37148.71|37148.71|0
1606922110000|2020-12-02 15:15:10|37164.49|37164.49|37180.89|37180.89|37180.89|37180.89|37164.49|37164.49|0
1606922120000|2020-12-02 15:15:20|37188.78|37188.78|37196.68|37196.68|37196.68|37196.68|37188.78|37188.78|0
1606922130000|2020-12-02 15:15:30|37204.57|37204.57|37213.08|37213.08|37213.08|37213.08|37204.57|37204.57|0
1606922150000|2020-12-02 15:15:50|37205.19|37205.19|37205.19|37205.19|37213.08|37213.08|37205.19|37205.19|0
1606922160000|2020-12-02 15:16:00|37213.08|37213.08|37205.19|37205.19|37213.08|37213.08|37205.19|37205.19|0
1606922170000|2020-12-02 15:16:10|37204.62|37204.62|37204.62|37204.62|37204.62|37204.62|37204.62|37204.62|0
1606922180000|2020-12-02 15:16:20|37196.73|37196.73|37228.86|37228.86|37228.86|37228.86|37196.73|37196.73|0
1606922190000|2020-12-02 15:16:30|37230.73|37230.73|37230.73|37230.73|37230.73|37230.73|37230.73|37230.73|0
1606922210000|2020-12-02 15:16:50|37222.84|37222.84|37222.22|37222.22|37222.84|37222.84|37222.22|37222.22|0
1606922220000|2020-12-02 15:17:00|37214.33|37214.33|37214.33|37214.33|37214.33|37214.33|37214.33|37214.33|0
1606922230000|2020-12-02 15:17:10|37214.95|37214.95|37222.84|37222.84|37230.73|37230.73|37214.95|37214.95|0
1606922240000|2020-12-02 15:17:20|37223.46|37223.46|37223.46|37223.46|37223.46|37223.46|37223.46|37223.46|0
1606922250000|2020-12-02 15:17:30|37215.57|37215.57|37214.33|37214.33|37223.46|37223.46|37214.33|37214.33|0
1606922260000|2020-12-02 15:17:40|37214.95|37214.95|37199.17|37199.17|37214.95|37214.95|37199.17|37199.17|0
1606922290000|2020-12-02 15:18:10|37207.06|37207.06|37222.84|37222.84|37222.84|37222.84|37207.06|37207.06|0
1606922300000|2020-12-02 15:18:20|37214.95|37214.95|37228.86|37228.86|37230.73|37230.73|37214.95|37214.95|0
1606922310000|2020-12-02 15:18:30|37227.62|37227.62|37226.99|37226.99|37227.62|37227.62|37226.99|37226.99|0
1606922320000|2020-12-02 15:18:40|37242.78|37242.78|37243.4|37243.4|37243.4|37243.4|37234.89|37234.89|0
1606922330000|2020-12-02 15:18:50|37251.29|37251.29|37243.4|37243.4|37251.29|37251.29|37243.4|37243.4|0
1606922340000|2020-12-02 15:19:00|37251.29|37251.29|37257.94|37257.94|37257.94|37257.94|37250.04|37250.04|0
1606922350000|2020-12-02 15:19:10|37257.31|37257.31|37256.07|37256.07|37257.31|37257.31|37248.18|37248.18|0
1606922360000|2020-12-02 15:19:20|37263.96|37263.96|37271.85|37271.85|37271.85|37271.85|37263.96|37263.96|0
1606922370000|2020-12-02 15:19:30|37279.74|37279.74|37279.74|37279.74|37279.74|37279.74|37279.74|37279.74|0
1606922380000|2020-12-02 15:19:40|37271.85|37271.85|37272.47|37272.47|37279.74|37279.74|37271.85|37271.85|0
1606922390000|2020-12-02 15:19:50|37264.58|37264.58|37256.69|37256.69|37264.58|37264.58|37256.69|37256.69|0
1606922400000|2020-12-02 15:20:00|37264.58|37264.58|37256.07|37256.07|37264.58|37264.58|37256.07|37256.07|0
1606922410000|2020-12-02 15:20:10|37263.96|37263.96|37263.96|37263.96|37263.96|37263.96|37256.07|37256.07|0
1606922420000|2020-12-02 15:20:20|37264.52|37264.52|37272.41|37272.41|37272.41|37272.41|37264.52|37264.52|0
1606922430000|2020-12-02 15:20:30|37264.52|37264.52|37264.52|37264.52|37264.52|37264.52|37264.52|37264.52|0
1606922440000|2020-12-02 15:20:40|37256.63|37256.63|37256.63|37256.63|37256.63|37256.63|37256.63|37256.63|0
1606922450000|2020-12-02 15:20:50|37248.74|37248.74|37249.36|37249.36|37249.36|37249.36|37248.74|37248.74|0
1606922460000|2020-12-02 15:21:00|37249.99|37249.99|37248.74|37248.74|37249.99|37249.99|37248.74|37248.74|0
1606922480000|2020-12-02 15:21:20|37240.85|37240.85|37240.71|37240.71|37241.33|37241.33|37240.71|37240.71|0
1606922490000|2020-12-02 15:21:30|37248.6|37248.6|37248.6|37248.6|37248.6|37248.6|37248.6|37248.6|0
1606922500000|2020-12-02 15:21:40|37247.98|37247.98|37245.49|37245.49|37247.98|37247.98|37245.49|37245.49|0
1606922510000|2020-12-02 15:21:50|37246.11|37246.11|37246.73|37246.73|37246.73|37246.73|37246.11|37246.11|0
1606922520000|2020-12-02 15:22:00|37238.84|37238.84|37223.06|37223.06|37238.84|37238.84|37223.06|37223.06|0
1606922540000|2020-12-02 15:22:20|37230.95|37230.95|37230.95|37230.95|37230.95|37230.95|37230.95|37230.95|0
1606922550000|2020-12-02 15:22:30|37231.57|37231.57|37231.57|37231.57|37247.35|37247.35|37231.57|37231.57|0
1606922560000|2020-12-02 15:22:40|37223.68|37223.68|37223.06|37223.06|37223.68|37223.68|37215.79|37215.79|0
1606922570000|2020-12-02 15:22:50|37215.17|37215.17|37204.16|37204.16|37215.17|37215.17|37204.16|37204.16|0
1606922580000|2020-12-02 15:23:00|37212.05|37212.05|37221.19|37221.19|37221.19|37221.19|37204.78|37204.78|0
1606922590000|2020-12-02 15:23:10|37229.08|37229.08|37229.08|37229.08|37229.08|37229.08|37229.08|37229.08|0
1606922600000|2020-12-02 15:23:20|37213.3|37213.3|37213.3|37213.3|37213.3|37213.3|37213.3|37213.3|0
1606922610000|2020-12-02 15:23:30|37205.41|37205.41|37205.41|37205.41|37205.41|37205.41|37205.41|37205.41|0
1606922620000|2020-12-02 15:23:40|37197.52|37197.52|37197.52|37197.52|37197.52|37197.52|37197.52|37197.52|0
1606922630000|2020-12-02 15:23:50|37205.41|37205.41|37205.41|37205.41|37205.41|37205.41|37205.41|37205.41|0
1606922640000|2020-12-02 15:24:00|37213.3|37213.3|37205.41|37205.41|37221.19|37221.19|37205.41|37205.41|0
1606922650000|2020-12-02 15:24:10|37197.52|37197.52|37197.52|37197.52|37205.41|37205.41|37197.52|37197.52|0
1606922660000|2020-12-02 15:24:20|37198.76|37198.76|37206.65|37206.65|37206.65|37206.65|37198.76|37198.76|0
1606922670000|2020-12-02 15:24:30|37190.87|37190.87|37191.49|37191.49|37199.38|37199.38|37190.87|37190.87|0
1606922680000|2020-12-02 15:24:40|37183.6|37183.6|37191.49|37191.49|37191.49|37191.49|37183.6|37183.6|0
1606922690000|2020-12-02 15:24:50|37199.38|37199.38|37198.14|37198.14|37199.38|37199.38|37198.14|37198.14|0
1606922700000|2020-12-02 15:25:00|37190.25|37190.25|37198.14|37198.14|37198.14|37198.14|37190.25|37190.25|0
1606922710000|2020-12-02 15:25:10|37190.25|37190.25|37182.36|37182.36|37190.25|37190.25|37182.36|37182.36|0
1606922720000|2020-12-02 15:25:20|37190.25|37190.25|37174.47|37174.47|37190.25|37190.25|37174.47|37174.47|0
1606922730000|2020-12-02 15:25:30|37182.36|37182.36|37181.73|37181.73|37182.36|37182.36|37181.73|37181.73|0
1606922740000|2020-12-02 15:25:40|37181.11|37181.11|37196.89|37196.89|37197.52|37197.52|37181.11|37181.11|0
1606922750000|2020-12-02 15:25:50|37189|37189|37173.22|37173.22|37189|37189|37173.22|37173.22|0
1606922770000|2020-12-02 15:26:10|37165.33|37165.33|37165.33|37165.33|37165.33|37165.33|37165.33|37165.33|0
1606922780000|2020-12-02 15:26:20|37149.55|37149.55|37149.55|37149.55|37149.55|37149.55|37149.55|37149.55|0
1606922790000|2020-12-02 15:26:30|37157.44|37157.44|37165.33|37165.33|37165.33|37165.33|37157.44|37157.44|0
1606922800000|2020-12-02 15:26:40|37173.22|37173.22|37165.33|37165.33|37173.22|37173.22|37165.33|37165.33|0
1606922810000|2020-12-02 15:26:50|37173.22|37173.22|37173.84|37173.84|37173.84|37173.84|37173.22|37173.22|0
1606922820000|2020-12-02 15:27:00|37181.73|37181.73|37181.73|37181.73|37181.73|37181.73|37181.73|37181.73|0
1606922830000|2020-12-02 15:27:10|37182.36|37182.36|37182.36|37182.36|37182.36|37182.36|37182.36|37182.36|0
1606922840000|2020-12-02 15:27:20|37190.25|37190.25|37190.25|37190.25|37190.25|37190.25|37190.25|37190.25|0
1606922850000|2020-12-02 15:27:30|37182.36|37182.36|37182.36|37182.36|37190.25|37190.25|37182.36|37182.36|0
1606922860000|2020-12-02 15:27:40|37174.47|37174.47|37175.09|37175.09|37175.09|37175.09|37166.57|37166.57|0
1606922870000|2020-12-02 15:27:50|37182.98|37182.98|37175.09|37175.09|37182.98|37182.98|37175.09|37175.09|0
1606922880000|2020-12-02 15:28:00|37167.2|37167.2|37167.2|37167.2|37167.2|37167.2|37167.2|37167.2|0
1606922890000|2020-12-02 15:28:10|37175.09|37175.09|37167.2|37167.2|37175.09|37175.09|37167.2|37167.2|0
1606922900000|2020-12-02 15:28:20|37175.09|37175.09|37151.42|37151.42|37175.09|37175.09|37151.42|37151.42|0
1606922910000|2020-12-02 15:28:30|37143.52|37143.52|37160.26|37160.26|37160.26|37160.26|37143.52|37143.52|0
1606922920000|2020-12-02 15:28:40|37152.37|37152.37|37152.37|37152.37|37160.26|37160.26|37152.37|37152.37|0
1606922930000|2020-12-02 15:28:50|37160.26|37160.26|37152.37|37152.37|37160.26|37160.26|37152.37|37152.37|0
1606922950000|2020-12-02 15:29:10|37152.99|37152.99|37145.1|37145.1|37152.99|37152.99|37145.1|37145.1|0
1606922960000|2020-12-02 15:29:20|37137.21|37137.21|37137.21|37137.21|37137.21|37137.21|37137.21|37137.21|0
1606922970000|2020-12-02 15:29:30|37129.32|37129.32|37128.07|37128.07|37129.32|37129.32|37128.07|37128.07|0
1606922980000|2020-12-02 15:29:40|37135.96|37135.96|37120.18|37120.18|37135.96|37135.96|37120.18|37120.18|0
1606922990000|2020-12-02 15:29:50|37128.07|37128.07|37143.23|37143.23|37143.23|37143.23|37127.45|37127.45|0
1606923000000|2020-12-02 15:30:00|37151.12|37151.12|37160.26|37160.26|37160.26|37160.26|37144.48|37144.48|0
1606923010000|2020-12-02 15:30:10|37152.37|37152.37|37144.48|37144.48|37152.37|37152.37|37144.48|37144.48|0
1606923020000|2020-12-02 15:30:20|37136.59|37136.59|37136.59|37136.59|37136.59|37136.59|37136.59|37136.59|0
1606923030000|2020-12-02 15:30:30|37144.48|37144.48|37160.26|37160.26|37160.26|37160.26|37144.48|37144.48|0
1606923040000|2020-12-02 15:30:40|37152.37|37152.37|37152.37|37152.37|37152.37|37152.37|37152.37|37152.37|0
1606923050000|2020-12-02 15:30:50|37144.48|37144.48|37145.1|37145.1|37145.1|37145.1|37144.48|37144.48|0
1606923060000|2020-12-02 15:31:00|37137.21|37137.21|37145.72|37145.72|37145.72|37145.72|37137.21|37137.21|0
1606923070000|2020-12-02 15:31:10|37153.61|37153.61|37153.61|37153.61|37153.61|37153.61|37153.61|37153.61|0
1606923080000|2020-12-02 15:31:20|37145.72|37145.72|37145.72|37145.72|37145.72|37145.72|37145.72|37145.72|0
1606923090000|2020-12-02 15:31:30|37137.83|37137.83|37145.72|37145.72|37145.72|37145.72|37137.83|37137.83|0
1606923100000|2020-12-02 15:31:40|37145.1|37145.1|37152.99|37152.99|37152.99|37152.99|37145.1|37145.1|0
1606923120000|2020-12-02 15:32:00|37168.77|37168.77|37168.77|37168.77|37168.77|37168.77|37168.77|37168.77|0
1606923140000|2020-12-02 15:32:20|37169.4|37169.4|37187.05|37187.05|37187.05|37187.05|37169.4|37169.4|0
1606923150000|2020-12-02 15:32:30|37179.15|37179.15|37179.78|37179.78|37179.78|37179.78|37179.15|37179.15|0
1606923160000|2020-12-02 15:32:40|37187.67|37187.67|37179.78|37179.78|37187.67|37187.67|37179.78|37179.78|0
1606923170000|2020-12-02 15:32:50|37187.67|37187.67|37187.67|37187.67|37187.67|37187.67|37187.67|37187.67|0
1606923180000|2020-12-02 15:33:00|37187.05|37187.05|37171.26|37171.26|37187.05|37187.05|37171.26|37171.26|0
1606923190000|2020-12-02 15:33:10|37179.15|37179.15|37179.15|37179.15|37179.15|37179.15|37179.15|37179.15|0
1606923220000|2020-12-02 15:33:40|37171.26|37171.26|37171.26|37171.26|37171.26|37171.26|37171.26|37171.26|0
1606923230000|2020-12-02 15:33:50|37171.89|37171.89|37171.89|37171.89|37171.89|37171.89|37171.89|37171.89|0
1606923240000|2020-12-02 15:34:00|37172.51|37172.51|37172.51|37172.51|37172.51|37172.51|37172.51|37172.51|0
1606923250000|2020-12-02 15:34:10|37173.13|37173.13|37173.75|37173.75|37173.75|37173.75|37173.13|37173.13|0
1606923260000|2020-12-02 15:34:20|37165.86|37165.86|37165.86|37165.86|37165.86|37165.86|37165.86|37165.86|0
1606923270000|2020-12-02 15:34:30|37166.49|37166.49|37166.49|37166.49|37166.49|37166.49|37166.49|37166.49|0
1606923280000|2020-12-02 15:34:40|37158.59|37158.59|37165.86|37165.86|37166.49|37166.49|37158.59|37158.59|0
1606923290000|2020-12-02 15:34:50|37157.97|37157.97|37157.97|37157.97|37157.97|37157.97|37157.97|37157.97|0
1606923300000|2020-12-02 15:35:00|37157.35|37157.35|37165.24|37165.24|37165.24|37165.24|37157.35|37157.35|0
1606923310000|2020-12-02 15:35:10|37157.35|37157.35|37157.64|37157.64|37157.64|37157.64|37157.35|37157.35|0
1606923330000|2020-12-02 15:35:30|37149.75|37149.75|37157.64|37157.64|37165.53|37165.53|37149.75|37149.75|0
1606923340000|2020-12-02 15:35:40|37165.53|37165.53|37158.26|37158.26|37165.53|37165.53|37149.75|37149.75|0
1606923350000|2020-12-02 15:35:50|37150.37|37150.37|37127.32|37127.32|37158.26|37158.26|37126.7|37126.7|0
1606923360000|2020-12-02 15:36:00|37135.21|37135.21|37127.95|37127.95|37135.84|37135.84|37127.95|37127.95|0
1606923380000|2020-12-02 15:36:20|37127.32|37127.32|37126.08|37126.08|37127.32|37127.32|37126.08|37126.08|0
1606923390000|2020-12-02 15:36:30|37118.19|37118.19|37117.6|37117.6|37118.19|37118.19|37117.6|37117.6|0
1606923400000|2020-12-02 15:36:40|37118.19|37118.19|37126.08|37126.08|37126.08|37126.08|37118.19|37118.19|0
1606923420000|2020-12-02 15:37:00|37126.7|37126.7|37142.48|37142.48|37142.48|37142.48|37126.7|37126.7|0
1606923430000|2020-12-02 15:37:10|37143.1|37143.1|37151.62|37151.62|37151.62|37151.62|37143.1|37143.1|0
1606923440000|2020-12-02 15:37:20|37143.73|37143.73|37144.35|37144.35|37144.35|37144.35|37143.73|37143.73|0
1606923450000|2020-12-02 15:37:30|37136.46|37136.46|37136.46|37136.46|37137.7|37137.7|37136.46|37136.46|0
1606923460000|2020-12-02 15:37:40|37128.57|37128.57|37120.68|37120.68|37128.57|37128.57|37120.68|37120.68|0
1606923470000|2020-12-02 15:37:50|37112.79|37112.79|37112.79|37112.79|37112.79|37112.79|37112.79|37112.79|0
1606923480000|2020-12-02 15:38:00|37112.16|37112.16|37112.16|37112.16|37112.16|37112.16|37112.16|37112.16|0
1606923490000|2020-12-02 15:38:10|37120.05|37120.05|37120.05|37120.05|37120.05|37120.05|37120.05|37120.05|0
1606923500000|2020-12-02 15:38:20|37127.95|37127.95|37135.84|37135.84|37135.84|37135.84|37127.95|37127.95|0
1606923510000|2020-12-02 15:38:30|37137.7|37137.7|37137.7|37137.7|37137.7|37137.7|37137.7|37137.7|0
1606923540000|2020-12-02 15:39:00|37138.33|37138.33|37162|37162|37162|37162|37138.33|37138.33|0
1606923550000|2020-12-02 15:39:10|37162.62|37162.62|37162.62|37162.62|37162.62|37162.62|37162.62|37162.62|0
1606923560000|2020-12-02 15:39:20|37163.25|37163.25|37138.95|37138.95|37163.25|37163.25|37138.95|37138.95|0
1606923580000|2020-12-02 15:39:40|37139.57|37139.57|37139.57|37139.57|37139.57|37139.57|37131.68|37131.68|0
1606923600000|2020-12-02 15:40:00|37131.68|37131.68|37139.57|37139.57|37139.57|37139.57|37131.68|37131.68|0
1606923620000|2020-12-02 15:40:20|37147.46|37147.46|37147.46|37147.46|37147.46|37147.46|37147.46|37147.46|0
1606923630000|2020-12-02 15:40:30|37155.35|37155.35|37155.35|37155.35|37155.35|37155.35|37155.35|37155.35|0
1606923650000|2020-12-02 15:40:50|37147.46|37147.46|37147.46|37147.46|37147.46|37147.46|37147.46|37147.46|0
1606923670000|2020-12-02 15:41:10|37148.71|37148.71|37148.71|37148.71|37148.71|37148.71|37148.71|37148.71|0
1606923680000|2020-12-02 15:41:20|37156.6|37156.6|37156.6|37156.6|37156.6|37156.6|37156.6|37156.6|0
1606923690000|2020-12-02 15:41:30|37148.71|37148.71|37156.6|37156.6|37156.6|37156.6|37148.71|37148.71|0
1606923700000|2020-12-02 15:41:40|37148.71|37148.71|37149.33|37149.33|37149.33|37149.33|37148.71|37148.71|0
1606923710000|2020-12-02 15:41:50|37148.71|37148.71|37155.98|37155.98|37155.98|37155.98|37148.09|37148.09|0
1606923730000|2020-12-02 15:42:10|37163.87|37163.87|37155.98|37155.98|37163.87|37163.87|37155.98|37155.98|0
1606923740000|2020-12-02 15:42:20|37148.09|37148.09|37149.33|37149.33|37149.33|37149.33|37148.09|37148.09|0
1606923750000|2020-12-02 15:42:30|37141.44|37141.44|37141.44|37141.44|37141.44|37141.44|37141.44|37141.44|0
1606923760000|2020-12-02 15:42:40|37143.31|37143.31|37126.28|37126.28|37143.93|37143.93|37126.28|37126.28|0
1606923780000|2020-12-02 15:43:00|37134.17|37134.17|37134.17|37134.17|37134.17|37134.17|37134.17|37134.17|0
1606923790000|2020-12-02 15:43:10|37142.06|37142.06|37134.17|37134.17|37142.06|37142.06|37134.17|37134.17|0
1606923800000|2020-12-02 15:43:20|37126.28|37126.28|37125.04|37125.04|37126.28|37126.28|37125.04|37125.04|0
1606923810000|2020-12-02 15:43:30|37124.41|37124.41|37123.79|37123.79|37131.68|37131.68|37115.9|37115.9|0
1606923830000|2020-12-02 15:43:50|37115.9|37115.9|37115.9|37115.9|37115.9|37115.9|37115.9|37115.9|0
1606923840000|2020-12-02 15:44:00|37116.52|37116.52|37116.52|37116.52|37124.41|37124.41|37116.52|37116.52|0
1606923850000|2020-12-02 15:44:10|37124.41|37124.41|37124.41|37124.41|37124.41|37124.41|37124.41|37124.41|0
1606923860000|2020-12-02 15:44:20|37123.17|37123.17|37123.17|37123.17|37123.17|37123.17|37115.28|37115.28|0
1606923870000|2020-12-02 15:44:30|37115.28|37115.28|37115.28|37115.28|37115.28|37115.28|37115.28|37115.28|0
1606923880000|2020-12-02 15:44:40|37107.39|37107.39|37108.01|37108.01|37108.01|37108.01|37107.39|37107.39|0
1606923890000|2020-12-02 15:44:50|37115.9|37115.9|37115.9|37115.9|37115.9|37115.9|37115.9|37115.9|0
1606923900000|2020-12-02 15:45:00|37116.09|37116.09|37116.09|37116.09|37123.98|37123.98|37116.09|37116.09|0
1606923910000|2020-12-02 15:45:10|37123.98|37123.98|37123.98|37123.98|37123.98|37123.98|37123.98|37123.98|0
1606923940000|2020-12-02 15:45:40|37131.87|37131.87|37132.49|37132.49|37132.49|37132.49|37131.87|37131.87|0
1606923950000|2020-12-02 15:45:50|37124.6|37124.6|37124.6|37124.6|37124.6|37124.6|37124.6|37124.6|0
1606923960000|2020-12-02 15:46:00|37116.71|37116.71|37116.09|37116.09|37116.71|37116.71|37116.09|37116.09|0
1606923970000|2020-12-02 15:46:10|37108.2|37108.2|37107.99|37107.99|37116.09|37116.09|37107.61|37107.61|0
1606923980000|2020-12-02 15:46:20|37115.88|37115.88|37115.88|37115.88|37115.88|37115.88|37115.88|37115.88|0
1606923990000|2020-12-02 15:46:30|37116.17|37116.17|37116.17|37116.17|37116.17|37116.17|37116.17|37116.17|0
1606924000000|2020-12-02 15:46:40|37108.28|37108.28|37108.28|37108.28|37116.17|37116.17|37108.28|37108.28|0
1606924010000|2020-12-02 15:46:50|37116.17|37116.17|37116.17|37116.17|37116.17|37116.17|37116.17|37116.17|0
1606924020000|2020-12-02 15:47:00|37117.42|37117.42|37109.53|37109.53|37117.42|37117.42|37109.53|37109.53|0
1606924030000|2020-12-02 15:47:10|37117.42|37117.42|37109.9|37109.9|37117.42|37117.42|37109.53|37109.53|0
1606924040000|2020-12-02 15:47:20|37117.79|37117.79|37117.42|37117.42|37117.79|37117.79|37109.53|37109.53|0
1606924050000|2020-12-02 15:47:30|37109.53|37109.53|37117.42|37117.42|37117.42|37117.42|37109.53|37109.53|0
1606924060000|2020-12-02 15:47:40|37109.53|37109.53|37109.53|37109.53|37109.53|37109.53|37109.53|37109.53|0
1606924070000|2020-12-02 15:47:50|37108.9|37108.9|37116.79|37116.79|37116.79|37116.79|37108.9|37108.9|0
1606924080000|2020-12-02 15:48:00|37124.69|37124.69|37116.79|37116.79|37124.69|37124.69|37116.79|37116.79|0
1606924090000|2020-12-02 15:48:10|37117.92|37117.92|37117.92|37117.92|37117.92|37117.92|37117.92|37117.92|0
1606924100000|2020-12-02 15:48:20|37125.81|37125.81|37125.81|37125.81|37125.81|37125.81|37125.81|37125.81|0
1606924110000|2020-12-02 15:48:30|37133.7|37133.7|37133.7|37133.7|37133.7|37133.7|37133.7|37133.7|0
1606924130000|2020-12-02 15:48:50|37141.6|37141.6|37149.49|37149.49|37149.49|37149.49|37141.6|37141.6|0
1606924140000|2020-12-02 15:49:00|37141.6|37141.6|37149.49|37149.49|37149.49|37149.49|37141.6|37141.6|0
1606924150000|2020-12-02 15:49:10|37141.6|37141.6|37141.6|37141.6|37141.6|37141.6|37141.6|37141.6|0
1606924160000|2020-12-02 15:49:20|37149.49|37149.49|37150.11|37150.11|37150.11|37150.11|37142.22|37142.22|0
1606924170000|2020-12-02 15:49:30|37142.22|37142.22|37149.49|37149.49|37150.11|37150.11|37142.22|37142.22|0
1606924180000|2020-12-02 15:49:40|37157.38|37157.38|37165.27|37165.27|37165.27|37165.27|37157.38|37157.38|0
1606924190000|2020-12-02 15:49:50|37173.16|37173.16|37173.16|37173.16|37173.16|37173.16|37173.16|37173.16|0
1606924200000|2020-12-02 15:50:00|37165.27|37165.27|37173.12|37173.12|37173.45|37173.45|37165.27|37165.27|0
1606924210000|2020-12-02 15:50:10|37181.01|37181.01|37181.31|37181.31|37189.2|37189.2|37181.01|37181.01|0
1606924230000|2020-12-02 15:50:30|37173.41|37173.41|37173.41|37173.41|37173.41|37173.41|37173.41|37173.41|0
1606924240000|2020-12-02 15:50:40|37181.31|37181.31|37173.41|37173.41|37181.31|37181.31|37173.41|37173.41|0
1606924250000|2020-12-02 15:50:50|37173.04|37173.04|37173.04|37173.04|37173.04|37173.04|37173.04|37173.04|0
1606924260000|2020-12-02 15:51:00|37180.93|37180.93|37173.04|37173.04|37180.93|37180.93|37173.04|37173.04|0
1606924270000|2020-12-02 15:51:10|37180.93|37180.93|37173.04|37173.04|37180.93|37180.93|37173.04|37173.04|0
1606924280000|2020-12-02 15:51:20|37173.66|37173.66|37157.29|37157.29|37173.66|37173.66|37157.29|37157.29|0
1606924290000|2020-12-02 15:51:30|37157.59|37157.59|37157.59|37157.59|37165.48|37165.48|37157.59|37157.59|0
1606924300000|2020-12-02 15:51:40|37158.21|37158.21|37166.1|37166.1|37166.1|37166.1|37158.21|37158.21|0
1606924310000|2020-12-02 15:51:50|37173.99|37173.99|37165.85|37165.85|37173.99|37173.99|37165.48|37165.48|0
1606924330000|2020-12-02 15:52:10|37173.74|37173.74|37173.74|37173.74|37173.74|37173.74|37173.74|37173.74|0
1606924340000|2020-12-02 15:52:20|37181.64|37181.64|37182.26|37182.26|37182.26|37182.26|37181.64|37181.64|0
1606924350000|2020-12-02 15:52:30|37174.37|37174.37|37158.58|37158.58|37174.37|37174.37|37158.58|37158.58|0
1606924360000|2020-12-02 15:52:40|37166.48|37166.48|37158.58|37158.58|37166.48|37166.48|37158.58|37158.58|0
1606924370000|2020-12-02 15:52:50|37166.48|37166.48|37175.61|37175.61|37175.61|37175.61|37166.48|37166.48|0
1606924380000|2020-12-02 15:53:00|37183.5|37183.5|37183.5|37183.5|37183.5|37183.5|37183.5|37183.5|0
1606924390000|2020-12-02 15:53:10|37175.61|37175.61|37175.61|37175.61|37175.61|37175.61|37175.61|37175.61|0
1606924410000|2020-12-02 15:53:30|37183.5|37183.5|37184.13|37184.13|37184.13|37184.13|37183.5|37183.5|0
1606924420000|2020-12-02 15:53:40|37184.75|37184.75|37176.86|37176.86|37184.75|37184.75|37176.86|37176.86|0
1606924430000|2020-12-02 15:53:50|37168.97|37168.97|37176.86|37176.86|37176.86|37176.86|37168.97|37168.97|0
1606924440000|2020-12-02 15:54:00|37177.48|37177.48|37176.86|37176.86|37185.37|37185.37|37176.86|37176.86|0
1606924450000|2020-12-02 15:54:10|37168.97|37168.97|37168.97|37168.97|37168.97|37168.97|37168.97|37168.97|0
1606924460000|2020-12-02 15:54:20|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|0
1606924470000|2020-12-02 15:54:30|37160.45|37160.45|37160.45|37160.45|37160.45|37160.45|37160.45|37160.45|0
1606924500000|2020-12-02 15:55:00|37168.34|37168.34|37168.34|37168.34|37168.34|37168.34|37168.34|37168.34|0
1606924520000|2020-12-02 15:55:20|37160.45|37160.45|37160.45|37160.45|37160.45|37160.45|37160.45|37160.45|0
1606924570000|2020-12-02 15:56:10|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|0
1606924580000|2020-12-02 15:56:20|37153.18|37153.18|37153.18|37153.18|37153.18|37153.18|37153.18|37153.18|0
1606924590000|2020-12-02 15:56:30|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|0
1606924600000|2020-12-02 15:56:40|37168.97|37168.97|37168.97|37168.97|37168.97|37168.97|37161.08|37161.08|0
1606924620000|2020-12-02 15:57:00|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|37161.08|0
1606924630000|2020-12-02 15:57:10|37163.57|37163.57|37163.57|37163.57|37164.81|37164.81|37163.57|37163.57|0
1606924640000|2020-12-02 15:57:20|37155.68|37155.68|37155.68|37155.68|37155.68|37155.68|37155.68|37155.68|0
1606924650000|2020-12-02 15:57:30|37147.78|37147.78|37163.57|37163.57|37163.57|37163.57|37147.78|37147.78|0
1606924660000|2020-12-02 15:57:40|37155.68|37155.68|37163.57|37163.57|37163.57|37163.57|37155.68|37155.68|0
1606924670000|2020-12-02 15:57:50|37155.68|37155.68|37158.17|37158.17|37158.17|37158.17|37155.05|37155.05|0
1606924680000|2020-12-02 15:58:00|37157.54|37157.54|37157.54|37157.54|37166.68|37166.68|37150.9|37150.9|0
1606924690000|2020-12-02 15:58:10|37165.43|37165.43|37165.43|37165.43|37165.43|37165.43|37165.43|37165.43|0
1606924700000|2020-12-02 15:58:20|37166.06|37166.06|37173.95|37173.95|37173.95|37173.95|37166.06|37166.06|0
1606924710000|2020-12-02 15:58:30|37181.84|37181.84|37182.46|37182.46|37182.46|37182.46|37181.84|37181.84|0
1606924720000|2020-12-02 15:58:40|37174.57|37174.57|37182.75|37182.75|37182.75|37182.75|37174.57|37174.57|0
1606924730000|2020-12-02 15:58:50|37183.05|37183.05|37183.05|37183.05|37183.05|37183.05|37175.16|37175.16|0
1606924740000|2020-12-02 15:59:00|37175.16|37175.16|37167.26|37167.26|37175.16|37175.16|37167.26|37167.26|0
1606924750000|2020-12-02 15:59:10|37166.02|37166.02|37166.02|37166.02|37166.02|37166.02|37166.02|37166.02|0
1606924760000|2020-12-02 15:59:20|37158.13|37158.13|37150.24|37150.24|37158.13|37158.13|37150.24|37150.24|0
1606924770000|2020-12-02 15:59:30|37149.61|37149.61|37149.61|37149.61|37149.61|37149.61|37149.61|37149.61|0
1606924780000|2020-12-02 15:59:40|37150.86|37150.86|37150.86|37150.86|37158.75|37158.75|37150.86|37150.86|0
1606924790000|2020-12-02 15:59:50|37142.97|37142.97|37142.97|37142.97|37142.97|37142.97|37142.97|37142.97|0
1606924800000|2020-12-02 16:00:00|37150.86|37150.86|37150.86|37150.86|37150.86|37150.86|37142.97|37142.97|0
1606924810000|2020-12-02 16:00:10|37158.75|37158.75|37157.5|37157.5|37158.75|37158.75|37157.5|37157.5|0
1606924830000|2020-12-02 16:00:30|37149.61|37149.61|37143.59|37143.59|37151.48|37151.48|37141.72|37141.72|0
1606924840000|2020-12-02 16:00:40|37151.48|37151.48|37159.08|37159.08|37159.08|37159.08|37151.19|37151.19|0
1606924850000|2020-12-02 16:00:50|37159.37|37159.37|37167.26|37167.26|37167.26|37167.26|37159.37|37159.37|0
1606924860000|2020-12-02 16:01:00|37159.37|37159.37|37166.02|37166.02|37166.02|37166.02|37158.13|37158.13|0
1606924870000|2020-12-02 16:01:10|37158.13|37158.13|37158.13|37158.13|37158.13|37158.13|37158.13|37158.13|0
1606924880000|2020-12-02 16:01:20|37158.5|37158.5|37158.5|37158.5|37158.5|37158.5|37158.5|37158.5|0
1606924890000|2020-12-02 16:01:30|37157.88|37157.88|37157.88|37157.88|37157.88|37157.88|37157.88|37157.88|0
1606924920000|2020-12-02 16:02:00|37157.26|37157.26|37157.88|37157.88|37157.88|37157.88|37156.64|37156.64|0
1606924930000|2020-12-02 16:02:10|37149.99|37149.99|37149.99|37149.99|37149.99|37149.99|37149.99|37149.99|0
1606924940000|2020-12-02 16:02:20|37148.74|37148.74|37151.86|37151.86|37159.75|37159.75|37148.12|37148.12|0
1606924950000|2020-12-02 16:02:30|37143.97|37143.97|37143.97|37143.97|37143.97|37143.97|37143.97|37143.97|0
1606924960000|2020-12-02 16:02:40|37136.08|37136.08|37143.21|37143.21|37143.97|37143.97|37136.08|37136.08|0
1606924970000|2020-12-02 16:02:50|37143.84|37143.84|37151.73|37151.73|37159.62|37159.62|37143.84|37143.84|0
1606924990000|2020-12-02 16:03:10|37159.62|37159.62|37159.62|37159.62|37159.62|37159.62|37159.62|37159.62|0
1606925010000|2020-12-02 16:03:30|37151.73|37151.73|37143.84|37143.84|37151.73|37151.73|37143.84|37143.84|0
1606925020000|2020-12-02 16:03:40|37151.73|37151.73|37143.84|37143.84|37151.73|37151.73|37143.84|37143.84|0
1606925030000|2020-12-02 16:03:50|37151.73|37151.73|37151.73|37151.73|37151.73|37151.73|37143.84|37143.84|0
1606925040000|2020-12-02 16:04:00|37143.84|37143.84|37141.97|37141.97|37149.86|37149.86|37141.97|37141.97|0
1606925050000|2020-12-02 16:04:10|37134.08|37134.08|37134.08|37134.08|37134.08|37134.08|37134.08|37134.08|0
1606925060000|2020-12-02 16:04:20|37133.79|37133.79|37125.89|37125.89|37133.79|37133.79|37125.89|37125.89|0
1606925070000|2020-12-02 16:04:30|37127.14|37127.14|37127.14|37127.14|37127.14|37127.14|37127.14|37127.14|0
1606925080000|2020-12-02 16:04:40|37126.52|37126.52|37127.14|37127.14|37127.14|37127.14|37126.52|37126.52|0
1606925090000|2020-12-02 16:04:50|37127.81|37127.81|37121.16|37121.16|37129.05|37129.05|37121.16|37121.16|0
1606925100000|2020-12-02 16:05:00|37113.27|37113.27|37113.27|37113.27|37113.27|37113.27|37113.27|37113.27|0
1606925110000|2020-12-02 16:05:10|37105.38|37105.38|37105.38|37105.38|37113.27|37113.27|37105.38|37105.38|0
1606925130000|2020-12-02 16:05:30|37121.16|37121.16|37128.68|37128.68|37129.05|37129.05|37121.16|37121.16|0
1606925140000|2020-12-02 16:05:40|37129.3|37129.3|37129.3|37129.3|37129.3|37129.3|37129.3|37129.3|0
1606925150000|2020-12-02 16:05:50|37121.41|37121.41|37131.17|37131.17|37131.17|37131.17|37121.41|37121.41|0
1606925160000|2020-12-02 16:06:00|37123.28|37123.28|37113.52|37113.52|37123.28|37123.28|37113.52|37113.52|0
1606925170000|2020-12-02 16:06:10|37114.14|37114.14|37121.66|37121.66|37122.03|37122.03|37113.76|37113.76|0
1606925180000|2020-12-02 16:06:20|37113.76|37113.76|37122.03|37122.03|37122.03|37122.03|37113.76|37113.76|0
1606925190000|2020-12-02 16:06:30|37114.14|37114.14|37112.9|37112.9|37114.14|37114.14|37112.9|37112.9|0
1606925200000|2020-12-02 16:06:40|37105|37105|37112.52|37112.52|37112.9|37112.9|37105|37105|0
1606925210000|2020-12-02 16:06:50|37104.63|37104.63|37112.52|37112.52|37112.52|37112.52|37104.63|37104.63|0
1606925220000|2020-12-02 16:07:00|37104.63|37104.63|37112.52|37112.52|37112.52|37112.52|37104.63|37104.63|0
1606925230000|2020-12-02 16:07:10|37112.9|37112.9|37114.14|37114.14|37114.14|37114.14|37105|37105|0
1606925240000|2020-12-02 16:07:20|37122.03|37122.03|37114.14|37114.14|37122.03|37122.03|37114.14|37114.14|0
1606925250000|2020-12-02 16:07:30|37122.03|37122.03|37122.03|37122.03|37122.03|37122.03|37122.03|37122.03|0
1606925260000|2020-12-02 16:07:40|37114.14|37114.14|37114.14|37114.14|37122.03|37122.03|37114.14|37114.14|0
1606925270000|2020-12-02 16:07:50|37122.03|37122.03|37113.76|37113.76|37122.03|37122.03|37113.76|37113.76|0
1606925280000|2020-12-02 16:08:00|37105.87|37105.87|37105.87|37105.87|37113.76|37113.76|37105.87|37105.87|0
1606925290000|2020-12-02 16:08:10|37113.76|37113.76|37105.25|37105.25|37113.76|37113.76|37105.25|37105.25|0
1606925300000|2020-12-02 16:08:20|37097.36|37097.36|37097.74|37097.74|37105.63|37105.63|37097.36|37097.36|0
1606925310000|2020-12-02 16:08:30|37105.63|37105.63|37105.63|37105.63|37105.63|37105.63|37105.63|37105.63|0
1606925320000|2020-12-02 16:08:40|37097.74|37097.74|37105.63|37105.63|37105.63|37105.63|37097.74|37097.74|0
1606925330000|2020-12-02 16:08:50|37113.52|37113.52|37113.52|37113.52|37113.52|37113.52|37113.52|37113.52|0
1606925340000|2020-12-02 16:09:00|37105.63|37105.63|37114.39|37114.39|37114.39|37114.39|37105.63|37105.63|0
1606925350000|2020-12-02 16:09:10|37121.03|37121.03|37121.66|37121.66|37121.66|37121.66|37113.14|37113.14|0
1606925360000|2020-12-02 16:09:20|37113.76|37113.76|37113.76|37113.76|37121.66|37121.66|37113.76|37113.76|0
1606925370000|2020-12-02 16:09:30|37105.87|37105.87|37113.76|37113.76|37113.76|37113.76|37105.87|37105.87|0
1606925380000|2020-12-02 16:09:40|37105.87|37105.87|37105.25|37105.25|37113.76|37113.76|37097.36|37097.36|0
1606925390000|2020-12-02 16:09:50|37097.36|37097.36|37089.47|37089.47|37097.36|37097.36|37089.47|37089.47|0
1606925400000|2020-12-02 16:10:00|37088.85|37088.85|37097.36|37097.36|37097.36|37097.36|37088.85|37088.85|0
1606925410000|2020-12-02 16:10:10|37097.74|37097.74|37089.22|37089.22|37097.74|37097.74|37089.22|37089.22|0
1606925420000|2020-12-02 16:10:20|37081.33|37081.33|37089.22|37089.22|37089.22|37089.22|37081.33|37081.33|0
1606925430000|2020-12-02 16:10:30|37081.33|37081.33|37097.11|37097.11|37097.11|37097.11|37081.33|37081.33|0
1606925440000|2020-12-02 16:10:40|37096.74|37096.74|37105|37105|37105|37105|37096.74|37096.74|0
1606925460000|2020-12-02 16:11:00|37112.9|37112.9|37112.9|37112.9|37112.9|37112.9|37112.9|37112.9|0
1606925470000|2020-12-02 16:11:10|37112.52|37112.52|37112.52|37112.52|37112.52|37112.52|37104.63|37104.63|0
1606925480000|2020-12-02 16:11:20|37113.14|37113.14|37112.27|37112.27|37113.52|37113.52|37105.25|37105.25|0
1606925490000|2020-12-02 16:11:30|37104.38|37104.38|37112.27|37112.27|37112.27|37112.27|37104.38|37104.38|0
1606925500000|2020-12-02 16:11:40|37104.38|37104.38|37103.76|37103.76|37111.65|37111.65|37103.76|37103.76|0
1606925510000|2020-12-02 16:11:50|37111.65|37111.65|37111.65|37111.65|37111.65|37111.65|37111.65|37111.65|0
1606925520000|2020-12-02 16:12:00|37103.76|37103.76|37095.25|37095.25|37103.76|37103.76|37095.25|37095.25|0
1606925540000|2020-12-02 16:12:20|37103.14|37103.14|37095.25|37095.25|37103.14|37103.14|37095.25|37095.25|0
1606925550000|2020-12-02 16:12:30|37087.35|37087.35|37087.35|37087.35|37087.35|37087.35|37079.46|37079.46|0
1606925560000|2020-12-02 16:12:40|37079.46|37079.46|37087.35|37087.35|37087.35|37087.35|37079.46|37079.46|0
1606925570000|2020-12-02 16:12:50|37079.46|37079.46|37079.09|37079.09|37087.35|37087.35|37079.09|37079.09|0
1606925580000|2020-12-02 16:13:00|37086.98|37086.98|37079.09|37079.09|37086.98|37086.98|37079.09|37079.09|0
1606925590000|2020-12-02 16:13:10|37079.71|37079.71|37080.09|37080.09|37080.09|37080.09|37072.19|37072.19|0
1606925600000|2020-12-02 16:13:20|37072.19|37072.19|37079.46|37079.46|37079.46|37079.46|37071.57|37071.57|0
1606925650000|2020-12-02 16:14:10|37087.35|37087.35|37079.46|37079.46|37087.35|37087.35|37079.46|37079.46|0
1606925660000|2020-12-02 16:14:20|37071.57|37071.57|37079.46|37079.46|37079.46|37079.46|37071.57|37071.57|0
1606925670000|2020-12-02 16:14:30|37071.57|37071.57|37071.2|37071.2|37079.09|37079.09|37071.2|37071.2|0
1606925680000|2020-12-02 16:14:40|37079.09|37079.09|37094.87|37094.87|37094.87|37094.87|37079.09|37079.09|0
1606925690000|2020-12-02 16:14:50|37086.98|37086.98|37086.98|37086.98|37094.87|37094.87|37086.98|37086.98|0
1606925700000|2020-12-02 16:15:00|37079.09|37079.09|37070.57|37070.57|37079.09|37079.09|37070.57|37070.57|0
1606925710000|2020-12-02 16:15:10|37078.46|37078.46|37078.46|37078.46|37078.46|37078.46|37078.46|37078.46|0
1606925720000|2020-12-02 16:15:20|37076.6|37076.6|37076.6|37076.6|37076.6|37076.6|37076.6|37076.6|0
1606925730000|2020-12-02 16:15:30|37068.71|37068.71|37074.73|37074.73|37076.6|37076.6|37068.71|37068.71|0
1606925740000|2020-12-02 16:15:40|37074.11|37074.11|37073.48|37073.48|37074.11|37074.11|37073.48|37073.48|0
1606925750000|2020-12-02 16:15:50|37065.59|37065.59|37064.97|37064.97|37065.59|37065.59|37064.97|37064.97|0
1606925760000|2020-12-02 16:16:00|37072.86|37072.86|37064.97|37064.97|37072.86|37072.86|37064.97|37064.97|0
1606925770000|2020-12-02 16:16:10|37072.86|37072.86|37072.86|37072.86|37072.86|37072.86|37064.97|37064.97|0
1606925780000|2020-12-02 16:16:20|37080.75|37080.75|37074.11|37074.11|37082|37082|37074.11|37074.11|0
1606925790000|2020-12-02 16:16:30|37082|37082|37074.11|37074.11|37082|37082|37074.11|37074.11|0
1606925800000|2020-12-02 16:16:40|37074.48|37074.48|37076.35|37076.35|37084.24|37084.24|37074.48|37074.48|0
1606925830000|2020-12-02 16:17:10|37068.46|37068.46|37068.46|37068.46|37068.46|37068.46|37068.46|37068.46|0
1606925840000|2020-12-02 16:17:20|37069.7|37069.7|37085.49|37085.49|37085.49|37085.49|37069.7|37069.7|0
1606925850000|2020-12-02 16:17:30|37077.6|37077.6|37077.6|37077.6|37085.49|37085.49|37077.6|37077.6|0
1606925860000|2020-12-02 16:17:40|37085.49|37085.49|37077.6|37077.6|37085.49|37085.49|37077.6|37077.6|0
1606925870000|2020-12-02 16:17:50|37085.49|37085.49|37084.57|37084.57|37092.46|37092.46|37076.97|37076.97|0
1606925880000|2020-12-02 16:18:00|37092.46|37092.46|37084.57|37084.57|37092.46|37092.46|37084.57|37084.57|0
1606925890000|2020-12-02 16:18:10|37083.95|37083.95|37083.95|37083.95|37083.95|37083.95|37083.95|37083.95|0
1606925900000|2020-12-02 16:18:20|37084.57|37084.57|37101.27|37101.27|37101.27|37101.27|37084.57|37084.57|0
1606925910000|2020-12-02 16:18:30|37093.38|37093.38|37092.75|37092.75|37101.27|37101.27|37092.75|37092.75|0
1606925920000|2020-12-02 16:18:40|37100.65|37100.65|37100.65|37100.65|37100.65|37100.65|37100.65|37100.65|0
1606925950000|2020-12-02 16:19:10|37092.75|37092.75|37084.24|37084.24|37092.75|37092.75|37084.24|37084.24|0
1606925960000|2020-12-02 16:19:20|37076.35|37076.35|37076.35|37076.35|37084.24|37084.24|37076.35|37076.35|0
1606925970000|2020-12-02 16:19:30|37084.24|37084.24|37084.24|37084.24|37084.24|37084.24|37084.24|37084.24|0
1606925980000|2020-12-02 16:19:40|37084.86|37084.86|37092.75|37092.75|37092.75|37092.75|37084.86|37084.86|0
1606925990000|2020-12-02 16:19:50|37092.38|37092.38|37100.27|37100.27|37100.27|37100.27|37092.38|37092.38|0
1606926000000|2020-12-02 16:20:00|37099.98|37099.98|37092.46|37092.46|37100.35|37100.35|37092.09|37092.09|0
1606926010000|2020-12-02 16:20:10|37092.09|37092.09|37090.96|37090.96|37092.09|37092.09|37090.96|37090.96|0
1606926020000|2020-12-02 16:20:20|37091.52|37091.52|37098.85|37098.85|37098.85|37098.85|37090.96|37090.96|0
1606926030000|2020-12-02 16:20:30|37090.96|37090.96|37090.96|37090.96|37090.96|37090.96|37090.96|37090.96|0
1606926040000|2020-12-02 16:20:40|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|0
1606926050000|2020-12-02 16:20:50|37075.18|37075.18|37075.18|37075.18|37083.07|37083.07|37075.18|37075.18|0
1606926060000|2020-12-02 16:21:00|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|37075.18|37075.18|0
1606926070000|2020-12-02 16:21:10|37075.18|37075.18|37082.69|37082.69|37083.07|37083.07|37075.18|37075.18|0
1606926080000|2020-12-02 16:21:20|37074.8|37074.8|37075.42|37075.42|37082.69|37082.69|37074.8|37074.8|0
1606926090000|2020-12-02 16:21:30|37075.23|37075.23|37067.34|37067.34|37075.23|37075.23|37067.34|37067.34|0
1606926100000|2020-12-02 16:21:40|37067.53|37067.53|37067.53|37067.53|37075.42|37075.42|37067.53|37067.53|0
1606926110000|2020-12-02 16:21:50|37075.42|37075.42|37075.42|37075.42|37075.42|37075.42|37075.42|37075.42|0
1606926120000|2020-12-02 16:22:00|37067.53|37067.53|37075.42|37075.42|37075.42|37075.42|37067.53|37067.53|0
1606926130000|2020-12-02 16:22:10|37067.53|37067.53|37067.53|37067.53|37067.53|37067.53|37067.53|37067.53|0
1606926140000|2020-12-02 16:22:20|37075.42|37075.42|37083.94|37083.94|37083.94|37083.94|37075.42|37075.42|0
1606926150000|2020-12-02 16:22:30|37091.83|37091.83|37082.69|37082.69|37091.83|37091.83|37082.69|37082.69|0
1606926160000|2020-12-02 16:22:40|37074.8|37074.8|37074.8|37074.8|37074.8|37074.8|37074.8|37074.8|0
1606926170000|2020-12-02 16:22:50|37066.91|37066.91|37074.61|37074.61|37074.8|37074.8|37066.91|37066.91|0
1606926180000|2020-12-02 16:23:00|37082.5|37082.5|37082.5|37082.5|37082.5|37082.5|37082.5|37082.5|0
1606926190000|2020-12-02 16:23:10|37082.69|37082.69|37074.8|37074.8|37082.69|37082.69|37074.8|37074.8|0
1606926200000|2020-12-02 16:23:20|37082.69|37082.69|37082.69|37082.69|37082.69|37082.69|37082.69|37082.69|0
1606926220000|2020-12-02 16:23:40|37090.58|37090.58|37082.69|37082.69|37090.58|37090.58|37082.69|37082.69|0
1606926230000|2020-12-02 16:23:50|37090.58|37090.58|37090.58|37090.58|37090.58|37090.58|37090.58|37090.58|0
1606926240000|2020-12-02 16:24:00|37091.83|37091.83|37100.38|37100.38|37100.96|37100.96|37091.83|37091.83|0
1606926250000|2020-12-02 16:24:10|37099.76|37099.76|37098.51|37098.51|37100.38|37100.38|37098.51|37098.51|0
1606926260000|2020-12-02 16:24:20|37090.62|37090.62|37091.2|37091.2|37091.2|37091.2|37090.43|37090.43|0
1606926270000|2020-12-02 16:24:30|37099.1|37099.1|37099.1|37099.1|37099.1|37099.1|37091.2|37091.2|0
1606926280000|2020-12-02 16:24:40|37097.85|37097.85|37105.45|37105.45|37105.45|37105.45|37097.56|37097.56|0
1606926290000|2020-12-02 16:24:50|37106.07|37106.07|37098.18|37098.18|37106.07|37106.07|37097.56|37097.56|0
1606926300000|2020-12-02 16:25:00|37106.07|37106.07|37098.18|37098.18|37106.07|37106.07|37098.18|37098.18|0
1606926310000|2020-12-02 16:25:10|37098.47|37098.47|37115.5|37115.5|37115.5|37115.5|37098.47|37098.47|0
1606926320000|2020-12-02 16:25:20|37107.61|37107.61|37114.25|37114.25|37115.5|37115.5|37107.61|37107.61|0
1606926330000|2020-12-02 16:25:30|37106.36|37106.36|37106.36|37106.36|37114.25|37114.25|37106.36|37106.36|0
1606926340000|2020-12-02 16:25:40|37114.25|37114.25|37122.33|37122.33|37122.33|37122.33|37114.25|37114.25|0
1606926350000|2020-12-02 16:25:50|37114.44|37114.44|37122.33|37122.33|37122.33|37122.33|37114.44|37114.44|0
1606926360000|2020-12-02 16:26:00|37114.44|37114.44|37122.33|37122.33|37122.33|37122.33|37114.44|37114.44|0
1606926370000|2020-12-02 16:26:10|37114.44|37114.44|37114.44|37114.44|37114.44|37114.44|37114.44|37114.44|0
1606926390000|2020-12-02 16:26:30|37122.33|37122.33|37122.33|37122.33|37122.33|37122.33|37122.33|37122.33|0
1606926400000|2020-12-02 16:26:40|37114.44|37114.44|37122.33|37122.33|37122.33|37122.33|37114.44|37114.44|0
1606926410000|2020-12-02 16:26:50|37130.23|37130.23|37130.23|37130.23|37130.23|37130.23|37122.33|37122.33|0
1606926420000|2020-12-02 16:27:00|37138.12|37138.12|37138.12|37138.12|37138.12|37138.12|37138.12|37138.12|0
1606926430000|2020-12-02 16:27:10|37137.49|37137.49|37138.74|37138.74|37138.74|37138.74|37137.49|37137.49|0
1606926440000|2020-12-02 16:27:20|37138.15|37138.15|37138.15|37138.15|37138.15|37138.15|37138.15|37138.15|0
1606926450000|2020-12-02 16:27:30|37146.05|37146.05|37139.36|37139.36|37146.05|37146.05|37138.15|37138.15|0
1606926460000|2020-12-02 16:27:40|37139.98|37139.98|37139.98|37139.98|37139.98|37139.98|37139.98|37139.98|0
1606926470000|2020-12-02 16:27:50|37132.09|37132.09|37132.85|37132.85|37140.74|37140.74|37132.09|37132.09|0
1606926480000|2020-12-02 16:28:00|37132.22|37132.22|37132.22|37132.22|37132.22|37132.22|37132.22|37132.22|0
1606926500000|2020-12-02 16:28:20|37131.93|37131.93|37139.82|37139.82|37139.82|37139.82|37131.93|37131.93|0
1606926510000|2020-12-02 16:28:30|37147.71|37147.71|37139.17|37139.17|37148.01|37148.01|37139.17|37139.17|0
1606926520000|2020-12-02 16:28:40|37147.06|37147.06|37147.06|37147.06|37147.06|37147.06|37147.06|37147.06|0
1606926540000|2020-12-02 16:29:00|37145.82|37145.82|37145.82|37145.82|37146.48|37146.48|37137.05|37137.05|0
1606926550000|2020-12-02 16:29:10|37137.93|37137.93|37137.93|37137.93|37137.93|37137.93|37130.04|37130.04|0
1606926560000|2020-12-02 16:29:20|37137.05|37137.05|37135.13|37135.13|37137.62|37137.62|37133.94|37133.94|0
1606926570000|2020-12-02 16:29:30|37134.26|37134.26|37134.26|37134.26|37134.26|37134.26|37134.26|37134.26|0
1606926580000|2020-12-02 16:29:40|37126.37|37126.37|37150.04|37150.04|37157.93|37157.93|37126.37|37126.37|0
1606926590000|2020-12-02 16:29:50|37157.93|37157.93|37166.13|37166.13|37166.13|37166.13|37157.93|37157.93|0
1606983300000|2020-12-03 08:15:00|37358.96|37358.96|37369.34|37369.34|37369.34|37369.34|37358.96|37358.96|0
1606983310000|2020-12-03 08:15:10|37361.45|37361.45|37314.1|37314.1|37361.45|37361.45|37314.1|37314.1|0
1606983320000|2020-12-03 08:15:20|37338.4|37338.4|37325.73|37325.73|37341.51|37341.51|37325.73|37325.73|0
1606983330000|2020-12-03 08:15:30|37317.84|37317.84|37310.24|37310.24|37318.13|37318.13|37310.24|37310.24|0
1606983340000|2020-12-03 08:15:40|37318.13|37318.13|37326.02|37326.02|37326.02|37326.02|37318.13|37318.13|0
1606983350000|2020-12-03 08:15:50|37318.13|37318.13|37326.02|37326.02|37326.02|37326.02|37318.13|37318.13|0
1606983360000|2020-12-03 08:16:00|37318.13|37318.13|37308.37|37308.37|37326.02|37326.02|37308.37|37308.37|0
1606983370000|2020-12-03 08:16:10|37309.62|37309.62|37299.86|37299.86|37309.62|37309.62|37293.83|37293.83|0
1606983380000|2020-12-03 08:16:20|37307.75|37307.75|37291.34|37291.34|37307.75|37307.75|37291.34|37291.34|0
1606983390000|2020-12-03 08:16:30|37292.59|37292.59|37276.81|37276.81|37292.59|37292.59|37268.92|37268.92|0
1606983400000|2020-12-03 08:16:40|37277.43|37277.43|37253.76|37253.76|37277.43|37277.43|37253.76|37253.76|0
1606983410000|2020-12-03 08:16:50|37255|37255|37247.11|37247.11|37255|37255|37247.11|37247.11|0
1606983420000|2020-12-03 08:17:00|37262.89|37262.89|37262.89|37262.89|37262.89|37262.89|37262.89|37262.89|0
1606983430000|2020-12-03 08:17:10|37265.38|37265.38|37283.03|37283.03|37283.03|37283.03|37265.38|37265.38|0
1606983440000|2020-12-03 08:17:20|37290.92|37290.92|37283.03|37283.03|37290.92|37290.92|37283.03|37283.03|0
1606983450000|2020-12-03 08:17:30|37290.92|37290.92|37260.4|37260.4|37290.92|37290.92|37260.4|37260.4|0
1606983460000|2020-12-03 08:17:40|37252.51|37252.51|37252.51|37252.51|37252.51|37252.51|37252.51|37252.51|0
1606983470000|2020-12-03 08:17:50|37255.62|37255.62|37240.46|37240.46|37256.25|37256.25|37240.46|37240.46|0
1606983480000|2020-12-03 08:18:00|37238.6|37238.6|37254.38|37254.38|37262.27|37262.27|37238.6|37238.6|0
1606983490000|2020-12-03 08:18:10|37262.27|37262.27|37254.38|37254.38|37262.27|37262.27|37254.38|37254.38|0
1606983510000|2020-12-03 08:18:30|37246.49|37246.49|37248.36|37248.36|37256.87|37256.87|37246.49|37246.49|0
1606983520000|2020-12-03 08:18:40|37240.46|37240.46|37232.57|37232.57|37240.46|37240.46|37232.57|37232.57|0
1606983530000|2020-12-03 08:18:50|37240.46|37240.46|37224.68|37224.68|37240.46|37240.46|37224.68|37224.68|0
1606983540000|2020-12-03 08:19:00|37232.57|37232.57|37239.34|37239.34|37247.23|37247.23|37232.57|37232.57|0
1606983550000|2020-12-03 08:19:10|37255.12|37255.12|37255.12|37255.12|37255.12|37255.12|37247.23|37247.23|0
1606983560000|2020-12-03 08:19:20|37247.23|37247.23|37263.01|37263.01|37270.9|37270.9|37247.23|37247.23|0
1606983570000|2020-12-03 08:19:30|37270.9|37270.9|37278.79|37278.79|37278.79|37278.79|37270.9|37270.9|0
1606983580000|2020-12-03 08:19:40|37270.9|37270.9|37270.9|37270.9|37270.9|37270.9|37270.9|37270.9|0
1606983600000|2020-12-03 08:20:00|37271.52|37271.52|37255.45|37255.45|37271.52|37271.52|37255.45|37255.45|0
1606983610000|2020-12-03 08:20:10|37263.34|37263.34|37255.45|37255.45|37263.34|37263.34|37255.45|37255.45|0
1606983620000|2020-12-03 08:20:20|37247.56|37247.56|37247.56|37247.56|37247.56|37247.56|37247.56|37247.56|0
1606983630000|2020-12-03 08:20:30|37239.67|37239.67|37231.48|37231.48|37247.56|37247.56|37231.48|37231.48|0
1606983640000|2020-12-03 08:20:40|37239.37|37239.37|37231.48|37231.48|37239.37|37239.37|37223.59|37223.59|0
1606983650000|2020-12-03 08:20:50|37223.59|37223.59|37223.59|37223.59|37223.59|37223.59|37223.59|37223.59|0
1606983660000|2020-12-03 08:21:00|37217.99|37217.99|37199.71|37199.71|37231.28|37231.28|37199.71|37199.71|0
1606983670000|2020-12-03 08:21:10|37207.61|37207.61|37215.5|37215.5|37215.5|37215.5|37207.61|37207.61|0
1606983680000|2020-12-03 08:21:20|37199.71|37199.71|37199.71|37199.71|37199.71|37199.71|37199.71|37199.71|0
1606983690000|2020-12-03 08:21:30|37199.09|37199.09|37199.09|37199.09|37206.98|37206.98|37199.09|37199.09|0
1606983700000|2020-12-03 08:21:40|37198.47|37198.47|37206.36|37206.36|37206.36|37206.36|37198.47|37198.47|0
1606983720000|2020-12-03 08:22:00|37207.87|37207.87|37207.87|37207.87|37215.76|37215.76|37199.97|37199.97|0
1606983730000|2020-12-03 08:22:10|37199.97|37199.97|37201.84|37201.84|37201.84|37201.84|37199.97|37199.97|0
1606983750000|2020-12-03 08:22:30|37193.95|37193.95|37193.95|37193.95|37193.95|37193.95|37193.95|37193.95|0
1606983760000|2020-12-03 08:22:40|37186.06|37186.06|37186.06|37186.06|37186.06|37186.06|37186.06|37186.06|0
1606983770000|2020-12-03 08:22:50|37201.84|37201.84|37201.09|37201.09|37201.84|37201.84|37201.09|37201.09|0
1606983780000|2020-12-03 08:23:00|37185.31|37185.31|37184.69|37184.69|37192.58|37192.58|37184.69|37184.69|0
1606983790000|2020-12-03 08:23:10|37192.58|37192.58|37192.58|37192.58|37192.58|37192.58|37192.58|37192.58|0
1606983810000|2020-12-03 08:23:30|37200.47|37200.47|37192.58|37192.58|37200.47|37200.47|37192.58|37192.58|0
1606983830000|2020-12-03 08:23:50|37190.71|37190.71|37199.35|37199.35|37199.35|37199.35|37190.71|37190.71|0
1606983840000|2020-12-03 08:24:00|37175.68|37175.68|37191.46|37191.46|37191.46|37191.46|37175.68|37175.68|0
1606983860000|2020-12-03 08:24:20|37199.35|37199.35|37207.24|37207.24|37207.24|37207.24|37199.35|37199.35|0
1606983870000|2020-12-03 08:24:30|37215.13|37215.13|37215.13|37215.13|37215.13|37215.13|37215.13|37215.13|0
1606983880000|2020-12-03 08:24:40|37223.02|37223.02|37223.02|37223.02|37223.02|37223.02|37223.02|37223.02|0
1606983890000|2020-12-03 08:24:50|37215.13|37215.13|37215.13|37215.13|37215.13|37215.13|37215.13|37215.13|0
1606983900000|2020-12-03 08:25:00|37207.24|37207.24|37206.62|37206.62|37208.49|37208.49|37206.62|37206.62|0
1606983910000|2020-12-03 08:25:10|37208.49|37208.49|37169.03|37169.03|37208.49|37208.49|37169.03|37169.03|0
1606983920000|2020-12-03 08:25:20|37167.16|37167.16|37167.16|37167.16|37167.16|37167.16|37167.16|37167.16|0
1606983930000|2020-12-03 08:25:30|37159.27|37159.27|37135.6|37135.6|37159.27|37159.27|37135.6|37135.6|0
1606983940000|2020-12-03 08:25:40|37136.85|37136.85|37128.33|37128.33|37136.85|37136.85|37128.33|37128.33|0
1606983950000|2020-12-03 08:25:50|37120.44|37120.44|37120.44|37120.44|37120.44|37120.44|37120.44|37120.44|0
1606983960000|2020-12-03 08:26:00|37121.06|37121.06|37152.63|37152.63|37160.52|37160.52|37121.06|37121.06|0
1606983970000|2020-12-03 08:26:10|37153.25|37153.25|37153.25|37153.25|37153.25|37153.25|37153.25|37153.25|0
1606983980000|2020-12-03 08:26:20|37161.14|37161.14|37169.03|37169.03|37169.03|37169.03|37161.14|37161.14|0
1606983990000|2020-12-03 08:26:30|37170.28|37170.28|37177.55|37177.55|37177.55|37177.55|37169.66|37169.66|0
1606984000000|2020-12-03 08:26:40|37185.44|37185.44|37185.44|37185.44|37185.44|37185.44|37185.44|37185.44|0
1606984010000|2020-12-03 08:26:50|37177.55|37177.55|37169.66|37169.66|37177.55|37177.55|37169.66|37169.66|0
1606984020000|2020-12-03 08:27:00|37145.98|37145.98|37163.01|37163.01|37163.01|37163.01|37145.98|37145.98|0
1606984030000|2020-12-03 08:27:10|37147.23|37147.23|37155.12|37155.12|37155.12|37155.12|37147.23|37147.23|0
1606984040000|2020-12-03 08:27:20|37147.23|37147.23|37139.34|37139.34|37147.23|37147.23|37139.34|37139.34|0
1606984050000|2020-12-03 08:27:30|37155.12|37155.12|37155.12|37155.12|37155.12|37155.12|37155.12|37155.12|0
1606984060000|2020-12-03 08:27:40|37147.23|37147.23|37147.23|37147.23|37147.23|37147.23|37147.23|37147.23|0
1606984070000|2020-12-03 08:27:50|37155.12|37155.12|37144.85|37144.85|37155.12|37155.12|37144.85|37144.85|0
1606984080000|2020-12-03 08:28:00|37152.74|37152.74|37152.74|37152.74|37152.74|37152.74|37152.74|37152.74|0
1606984090000|2020-12-03 08:28:10|37144.85|37144.85|37145.48|37145.48|37145.48|37145.48|37144.85|37144.85|0
1606984100000|2020-12-03 08:28:20|37146.72|37146.72|37146.72|37146.72|37146.72|37146.72|37146.72|37146.72|0
1606984110000|2020-12-03 08:28:30|37138.83|37138.83|37140.08|37140.08|37140.08|37140.08|37138.83|37138.83|0
1606984120000|2020-12-03 08:28:40|37132.18|37132.18|37124.29|37124.29|37140.08|37140.08|37124.29|37124.29|0
1606984130000|2020-12-03 08:28:50|37116.4|37116.4|37116.4|37116.4|37116.4|37116.4|37116.4|37116.4|0
1606984140000|2020-12-03 08:29:00|37108.51|37108.51|37108.51|37108.51|37124.29|37124.29|37108.51|37108.51|0
1606984150000|2020-12-03 08:29:10|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|0
1606984160000|2020-12-03 08:29:20|37099.37|37099.37|37100|37100|37100|37100|37099.37|37099.37|0
1606984170000|2020-12-03 08:29:30|37084.22|37084.22|37076.32|37076.32|37084.22|37084.22|37076.32|37076.32|0
1606984190000|2020-12-03 08:29:50|37068.43|37068.43|37060.54|37060.54|37068.43|37068.43|37060.54|37060.54|0
1606984200000|2020-12-03 08:30:00|37076.32|37076.32|37076.32|37076.32|37076.32|37076.32|37076.32|37076.32|0
1606984210000|2020-12-03 08:30:10|37092.11|37092.11|37100|37100|37100|37100|37092.11|37092.11|0
1606984220000|2020-12-03 08:30:20|37092.11|37092.11|37103.11|37103.11|37109.76|37109.76|37092.11|37092.11|0
1606984230000|2020-12-03 08:30:30|37095.22|37095.22|37103.11|37103.11|37103.11|37103.11|37095.22|37095.22|0
1606984240000|2020-12-03 08:30:40|37111|37111|37111|37111|37111|37111|37111|37111|0
1606984250000|2020-12-03 08:30:50|37103.11|37103.11|37103.11|37103.11|37103.11|37103.11|37103.11|37103.11|0
1606984260000|2020-12-03 08:31:00|37101.24|37101.24|37101.87|37101.87|37109.76|37109.76|37101.24|37101.24|0
1606984300000|2020-12-03 08:31:40|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|0
1606984310000|2020-12-03 08:31:50|37101.87|37101.87|37101.87|37101.87|37101.87|37101.87|37101.87|37101.87|0
1606984330000|2020-12-03 08:32:10|37117.65|37117.65|37117.65|37117.65|37117.65|37117.65|37117.65|37117.65|0
1606984360000|2020-12-03 08:32:40|37101.87|37101.87|37101.87|37101.87|37101.87|37101.87|37101.87|37101.87|0
1606984380000|2020-12-03 08:33:00|37109.76|37109.76|37109.13|37109.13|37109.76|37109.76|37109.13|37109.13|0
1606984410000|2020-12-03 08:33:30|37101.24|37101.24|37101.24|37101.24|37101.24|37101.24|37101.24|37101.24|0
1606984420000|2020-12-03 08:33:40|37100|37100|37098.75|37098.75|37100|37100|37098.75|37098.75|0
1606984430000|2020-12-03 08:33:50|37106.64|37106.64|37098.75|37098.75|37106.64|37106.64|37098.75|37098.75|0
1606984440000|2020-12-03 08:34:00|37099.37|37099.37|37114.4|37114.4|37115.16|37115.16|37099.37|37099.37|0
1606984450000|2020-12-03 08:34:10|37122.3|37122.3|37138.08|37138.08|37138.08|37138.08|37122.3|37122.3|0
1606984460000|2020-12-03 08:34:20|37122.3|37122.3|37114.4|37114.4|37122.3|37122.3|37114.4|37114.4|0
1606984470000|2020-12-03 08:34:30|37106.51|37106.51|37106.51|37106.51|37106.51|37106.51|37106.51|37106.51|0
1606984500000|2020-12-03 08:35:00|37122.3|37122.3|37106.39|37106.39|37122.3|37122.3|37106.39|37106.39|0
1606984510000|2020-12-03 08:35:10|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|0
1606984530000|2020-12-03 08:35:30|37094.55|37094.55|37094.55|37094.55|37094.55|37094.55|37094.55|37094.55|0
1606984540000|2020-12-03 08:35:40|37098.5|37098.5|37098.5|37098.5|37106.39|37106.39|37098.5|37098.5|0
1606984580000|2020-12-03 08:36:20|37090.61|37090.61|37090.61|37090.61|37090.61|37090.61|37090.61|37090.61|0
1606984590000|2020-12-03 08:36:30|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|0
1606984600000|2020-12-03 08:36:40|37090.61|37090.61|37090.61|37090.61|37090.61|37090.61|37090.61|37090.61|0
1606984610000|2020-12-03 08:36:50|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|37098.5|0
1606984620000|2020-12-03 08:37:00|37090.61|37090.61|37070.88|37070.88|37090.61|37090.61|37070.88|37070.88|0
1606984630000|2020-12-03 08:37:10|37069.63|37069.63|37081.47|37081.47|37081.47|37081.47|37069.63|37069.63|0
1606984640000|2020-12-03 08:37:20|37073.58|37073.58|37081.47|37081.47|37081.47|37081.47|37073.58|37073.58|0
1606984650000|2020-12-03 08:37:30|37073.58|37073.58|37081.47|37081.47|37081.47|37081.47|37073.58|37073.58|0
1606984670000|2020-12-03 08:37:50|37089.36|37089.36|37081.47|37081.47|37089.36|37089.36|37081.47|37081.47|0
1606984680000|2020-12-03 08:38:00|37089.36|37089.36|37097.25|37097.25|37097.25|37097.25|37089.36|37089.36|0
1606984690000|2020-12-03 08:38:10|37105.14|37105.14|37097.25|37097.25|37105.14|37105.14|37097.25|37097.25|0
1606984700000|2020-12-03 08:38:20|37105.14|37105.14|37105.14|37105.14|37105.14|37105.14|37105.14|37105.14|0
1606984710000|2020-12-03 08:38:30|37097.25|37097.25|37097.88|37097.88|37105.14|37105.14|37097.25|37097.25|0
1606984720000|2020-12-03 08:38:40|37105.77|37105.77|37105.77|37105.77|37105.77|37105.77|37105.77|37105.77|0
1606984730000|2020-12-03 08:38:50|37097.88|37097.88|37097.88|37097.88|37097.88|37097.88|37097.88|37097.88|0
1606984740000|2020-12-03 08:39:00|37096.01|37096.01|37103.28|37103.28|37103.28|37103.28|37095.39|37095.39|0
1606984750000|2020-12-03 08:39:10|37111.17|37111.17|37103.28|37103.28|37111.17|37111.17|37103.28|37103.28|0
1606984760000|2020-12-03 08:39:20|37095.39|37095.39|37079.6|37079.6|37095.39|37095.39|37079.6|37079.6|0
1606984780000|2020-12-03 08:39:40|37071.71|37071.71|37071.71|37071.71|37071.71|37071.71|37071.71|37071.71|0
1606984790000|2020-12-03 08:39:50|37079.6|37079.6|37079.6|37079.6|37079.6|37079.6|37079.6|37079.6|0
1606984800000|2020-12-03 08:40:00|37087.49|37087.49|37095.39|37095.39|37095.39|37095.39|37087.49|37087.49|0
1606984830000|2020-12-03 08:40:30|37094.14|37094.14|37094.14|37094.14|37094.14|37094.14|37094.14|37094.14|0
1606984840000|2020-12-03 08:40:40|37102.03|37102.03|37094.14|37094.14|37102.03|37102.03|37094.14|37094.14|0
1606984850000|2020-12-03 08:40:50|37102.03|37102.03|37094.14|37094.14|37102.03|37102.03|37094.14|37094.14|0
1606984860000|2020-12-03 08:41:00|37102.03|37102.03|37094.14|37094.14|37102.03|37102.03|37094.14|37094.14|0
1606984870000|2020-12-03 08:41:10|37102.03|37102.03|37102.03|37102.03|37102.03|37102.03|37102.03|37102.03|0
1606984880000|2020-12-03 08:41:20|37109.92|37109.92|37102.03|37102.03|37109.92|37109.92|37102.03|37102.03|0
1606984890000|2020-12-03 08:41:30|37094.14|37094.14|37094.14|37094.14|37094.14|37094.14|37086.25|37086.25|0
1606984900000|2020-12-03 08:41:40|37092.89|37092.89|37092.89|37092.89|37092.89|37092.89|37092.89|37092.89|0
1606984910000|2020-12-03 08:41:50|37093.52|37093.52|37078.03|37078.03|37093.81|37093.81|37078.03|37078.03|0
1606984920000|2020-12-03 08:42:00|37070.14|37070.14|37085.92|37085.92|37085.92|37085.92|37070.14|37070.14|0
1606984940000|2020-12-03 08:42:20|37093.81|37093.81|37101.7|37101.7|37101.7|37101.7|37093.81|37093.81|0
1606984950000|2020-12-03 08:42:30|37093.81|37093.81|37109.59|37109.59|37117.48|37117.48|37093.81|37093.81|0
1606984960000|2020-12-03 08:42:40|37093.81|37093.81|37093.81|37093.81|37093.81|37093.81|37093.81|37093.81|0
1606984980000|2020-12-03 08:43:00|37101.7|37101.7|37093.81|37093.81|37101.7|37101.7|37093.81|37093.81|0
1606984990000|2020-12-03 08:43:10|37101.7|37101.7|37092.56|37092.56|37101.7|37101.7|37092.56|37092.56|0
1606985000000|2020-12-03 08:43:20|37100.46|37100.46|37097.96|37097.96|37100.46|37100.46|37097.96|37097.96|0
1606985010000|2020-12-03 08:43:30|37105.86|37105.86|37107.1|37107.1|37107.72|37107.72|37105.86|37105.86|0
1606985020000|2020-12-03 08:43:40|37099.21|37099.21|37075.54|37075.54|37099.21|37099.21|37075.54|37075.54|0
1606985030000|2020-12-03 08:43:50|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|37083.43|0
1606985040000|2020-12-03 08:44:00|37084.05|37084.05|37084.05|37084.05|37084.05|37084.05|37084.05|37084.05|0
1606985060000|2020-12-03 08:44:20|37091.94|37091.94|37091.94|37091.94|37091.94|37091.94|37084.05|37084.05|0
1606985070000|2020-12-03 08:44:30|37099.83|37099.83|37091.94|37091.94|37099.83|37099.83|37091.94|37091.94|0
1606985080000|2020-12-03 08:44:40|37099.83|37099.83|37099.83|37099.83|37099.83|37099.83|37099.83|37099.83|0
1606985090000|2020-12-03 08:44:50|37107.72|37107.72|37108.35|37108.35|37108.35|37108.35|37107.72|37107.72|0
1606985100000|2020-12-03 08:45:00|37116.24|37116.24|37124.13|37124.13|37124.13|37124.13|37116.24|37116.24|0
1606985110000|2020-12-03 08:45:10|37124.75|37124.75|37124.75|37124.75|37124.75|37124.75|37124.75|37124.75|0
1606985120000|2020-12-03 08:45:20|37132.64|37132.64|37132.64|37132.64|37132.64|37132.64|37132.64|37132.64|0
1606985130000|2020-12-03 08:45:30|37140.53|37140.53|37132.64|37132.64|37140.53|37140.53|37132.64|37132.64|0
1606985140000|2020-12-03 08:45:40|37116.86|37116.86|37116.86|37116.86|37116.86|37116.86|37116.86|37116.86|0
1606985150000|2020-12-03 08:45:50|37108.97|37108.97|37118.11|37118.11|37118.11|37118.11|37108.97|37108.97|0
1606985170000|2020-12-03 08:46:10|37126|37126|37127.86|37127.86|37127.86|37127.86|37126|37126|0
1606985180000|2020-12-03 08:46:20|37119.97|37119.97|37119.97|37119.97|37119.97|37119.97|37119.97|37119.97|0
1606985190000|2020-12-03 08:46:30|37135.76|37135.76|37121.84|37121.84|37137.62|37137.62|37121.84|37121.84|0
1606985200000|2020-12-03 08:46:40|37106.06|37106.06|37106.06|37106.06|37106.06|37106.06|37106.06|37106.06|0
1606985210000|2020-12-03 08:46:50|37098.17|37098.17|37098.17|37098.17|37098.17|37098.17|37098.17|37098.17|0
1606985220000|2020-12-03 08:47:00|37090.28|37090.28|37090.28|37090.28|37098.17|37098.17|37082.39|37082.39|0
1606985230000|2020-12-03 08:47:10|37098.17|37098.17|37090.28|37090.28|37098.17|37098.17|37090.28|37090.28|0
1606985240000|2020-12-03 08:47:20|37106.06|37106.06|37106.06|37106.06|37106.06|37106.06|37098.17|37098.17|0
1606985250000|2020-12-03 08:47:30|37113.95|37113.95|37098.17|37098.17|37113.95|37113.95|37098.17|37098.17|0
1606985260000|2020-12-03 08:47:40|37113.95|37113.95|37113.95|37113.95|37113.95|37113.95|37113.95|37113.95|0
1606985270000|2020-12-03 08:47:50|37106.06|37106.06|37089.65|37089.65|37106.06|37106.06|37089.65|37089.65|0
1606985280000|2020-12-03 08:48:00|37089.03|37089.03|37089.03|37089.03|37089.65|37089.65|37081.14|37081.14|0
1606985310000|2020-12-03 08:48:30|37096.92|37096.92|37098.79|37098.79|37098.79|37098.79|37096.92|37096.92|0
1606985330000|2020-12-03 08:48:50|37100.04|37100.04|37090.9|37090.9|37100.04|37100.04|37090.9|37090.9|0
1606985340000|2020-12-03 08:49:00|37090.52|37090.52|37098.41|37098.41|37098.41|37098.41|37090.52|37090.52|0
1606985350000|2020-12-03 08:49:10|37082.63|37082.63|37098.41|37098.41|37098.41|37098.41|37082.63|37082.63|0
1606985370000|2020-12-03 08:49:30|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|0
1606985380000|2020-12-03 08:49:40|37098.41|37098.41|37098.41|37098.41|37098.41|37098.41|37098.41|37098.41|0
1606985400000|2020-12-03 08:50:00|37090.52|37090.52|37090.52|37090.52|37090.52|37090.52|37090.52|37090.52|0
1606985410000|2020-12-03 08:50:10|37082.63|37082.63|37074.74|37074.74|37082.63|37082.63|37074.74|37074.74|0
1606985420000|2020-12-03 08:50:20|37066.85|37066.85|37058.96|37058.96|37066.85|37066.85|37058.96|37058.96|0
1606985430000|2020-12-03 08:50:30|37058.34|37058.34|37057.71|37057.71|37058.34|37058.34|37057.71|37057.71|0
1606985440000|2020-12-03 08:50:40|37065.6|37065.6|37065.6|37065.6|37065.6|37065.6|37065.6|37065.6|0
1606985460000|2020-12-03 08:51:00|37073.5|37073.5|37073.5|37073.5|37073.5|37073.5|37073.5|37073.5|0
1606985470000|2020-12-03 08:51:10|37081.39|37081.39|37081.39|37081.39|37081.39|37081.39|37081.39|37081.39|0
1606985490000|2020-12-03 08:51:30|37082.63|37082.63|37074.74|37074.74|37082.63|37082.63|37074.74|37074.74|0
1606985500000|2020-12-03 08:51:40|37066.85|37066.85|37074.74|37074.74|37074.74|37074.74|37066.85|37066.85|0
1606985510000|2020-12-03 08:51:50|37066.85|37066.85|37058.58|37058.58|37066.85|37066.85|37058.58|37058.58|0
1606985520000|2020-12-03 08:52:00|37066.47|37066.47|37066.47|37066.47|37074.37|37074.37|37066.47|37066.47|0
1606985530000|2020-12-03 08:52:10|37074.37|37074.37|37058.58|37058.58|37074.37|37074.37|37058.58|37058.58|0
1606985540000|2020-12-03 08:52:20|37066.47|37066.47|37056.71|37056.71|37066.47|37066.47|37056.71|37056.71|0
1606985550000|2020-12-03 08:52:30|37048.82|37048.82|37048.82|37048.82|37048.82|37048.82|37040.93|37040.93|0
1606985560000|2020-12-03 08:52:40|37040.93|37040.93|37025.15|37025.15|37040.93|37040.93|37025.15|37025.15|0
1606985570000|2020-12-03 08:52:50|37017.26|37017.26|37017.26|37017.26|37017.26|37017.26|37017.26|37017.26|0
1606985580000|2020-12-03 08:53:00|37025.15|37025.15|37033.04|37033.04|37033.04|37033.04|37017.26|37017.26|0
1606985590000|2020-12-03 08:53:10|37025.15|37025.15|37017.26|37017.26|37025.15|37025.15|37017.26|37017.26|0
1606985600000|2020-12-03 08:53:20|37025.15|37025.15|37025.15|37025.15|37033.04|37033.04|37017.26|37017.26|0
1606985610000|2020-12-03 08:53:30|37023.28|37023.28|37023.28|37023.28|37023.28|37023.28|37023.28|37023.28|0
1606985650000|2020-12-03 08:54:10|37031.17|37031.17|37023.28|37023.28|37031.17|37031.17|37023.28|37023.28|0
1606985660000|2020-12-03 08:54:20|37031.17|37031.17|37039.06|37039.06|37039.06|37039.06|37031.17|37031.17|0
1606985670000|2020-12-03 08:54:30|37015.39|37015.39|37023.28|37023.28|37023.28|37023.28|37015.39|37015.39|0
1606985680000|2020-12-03 08:54:40|37015.39|37015.39|37023.28|37023.28|37023.28|37023.28|37015.39|37015.39|0
1606985710000|2020-12-03 08:55:10|37015.39|37015.39|37023.28|37023.28|37023.28|37023.28|37015.39|37015.39|0
1606985720000|2020-12-03 08:55:20|37015.39|37015.39|37007.5|37007.5|37015.39|37015.39|37007.5|37007.5|0
1606985730000|2020-12-03 08:55:30|37006.88|37006.88|37006.88|37006.88|37006.88|37006.88|37006.88|37006.88|0
1606985740000|2020-12-03 08:55:40|37014.77|37014.77|37015.39|37015.39|37015.39|37015.39|37014.77|37014.77|0
1606985760000|2020-12-03 08:56:00|37007.5|37007.5|37015.39|37015.39|37015.39|37015.39|37007.5|37007.5|0
1606985770000|2020-12-03 08:56:10|37023.28|37023.28|37023.28|37023.28|37023.28|37023.28|37023.28|37023.28|0
1606985790000|2020-12-03 08:56:30|37015.39|37015.39|37015.39|37015.39|37015.39|37015.39|37015.39|37015.39|0
1606985800000|2020-12-03 08:56:40|37023.28|37023.28|37007.5|37007.5|37023.28|37023.28|37007.5|37007.5|0
1606985810000|2020-12-03 08:56:50|36999.61|36999.61|36991.72|36991.72|36999.61|36999.61|36991.72|36991.72|0
1606985820000|2020-12-03 08:57:00|36999.61|36999.61|36999.61|36999.61|37007.5|37007.5|36991.72|36991.72|0
1606985830000|2020-12-03 08:57:10|37007.5|37007.5|36999.61|36999.61|37007.5|37007.5|36999.61|36999.61|0
1606985840000|2020-12-03 08:57:20|36991.72|36991.72|36983.83|36983.83|36991.72|36991.72|36983.83|36983.83|0
1606985860000|2020-12-03 08:57:40|36983.2|36983.2|36983.2|36983.2|36983.2|36983.2|36983.2|36983.2|0
1606985870000|2020-12-03 08:57:50|36975.31|36975.31|36983.2|36983.2|36983.2|36983.2|36967.42|36967.42|0
1606985880000|2020-12-03 08:58:00|36991.1|36991.1|36983.2|36983.2|36991.1|36991.1|36983.2|36983.2|0
1606985890000|2020-12-03 08:58:10|36983.83|36983.83|36983.83|36983.83|36983.83|36983.83|36983.83|36983.83|0
1606985900000|2020-12-03 08:58:20|36999.61|36999.61|36999.61|36999.61|36999.61|36999.61|36991.72|36991.72|0
1606985910000|2020-12-03 08:58:30|37007.5|37007.5|37007.5|37007.5|37007.5|37007.5|37007.5|37007.5|0
1606985920000|2020-12-03 08:58:40|37008.12|37008.12|37000.23|37000.23|37008.12|37008.12|37000.23|37000.23|0
1606985940000|2020-12-03 08:59:00|37008.12|37008.12|37008.12|37008.12|37008.12|37008.12|37000.23|37000.23|0
1606985950000|2020-12-03 08:59:10|37008.75|37008.75|37001.48|37001.48|37017.26|37017.26|37001.48|37001.48|0
1606985970000|2020-12-03 08:59:30|36993.59|36993.59|36993.59|36993.59|37001.48|37001.48|36993.59|36993.59|0
1606986010000|2020-12-03 09:00:10|37001.48|37001.48|36993.59|36993.59|37001.48|37001.48|36993.59|36993.59|0
1606986020000|2020-12-03 09:00:20|36985.7|36985.7|36987.56|36987.56|36987.56|36987.56|36985.7|36985.7|0
1606986040000|2020-12-03 09:00:40|36995.45|36995.45|36995.45|36995.45|36995.45|36995.45|36995.45|36995.45|0
1606986050000|2020-12-03 09:00:50|37003.35|37003.35|37003.35|37003.35|37011.24|37011.24|37003.35|37003.35|0
1606986060000|2020-12-03 09:01:00|37003.97|37003.97|37003.97|37003.97|37003.97|37003.97|37003.97|37003.97|0
1606986070000|2020-12-03 09:01:10|37011.86|37011.86|37019.75|37019.75|37019.75|37019.75|37011.86|37011.86|0
1606986080000|2020-12-03 09:01:20|37020.37|37020.37|37020.37|37020.37|37020.37|37020.37|37020.37|37020.37|0
1606986090000|2020-12-03 09:01:30|37021|37021|37019.87|37019.87|37021|37021|37019.87|37019.87|0
1606986110000|2020-12-03 09:01:50|37027.76|37027.76|37027.76|37027.76|37027.76|37027.76|37027.76|37027.76|0
1606986120000|2020-12-03 09:02:00|37019.87|37019.87|37019.87|37019.87|37035.65|37035.65|37019.87|37019.87|0
1606986140000|2020-12-03 09:02:20|37011.98|37011.98|37011.98|37011.98|37011.98|37011.98|37011.98|37011.98|0
1606986160000|2020-12-03 09:02:40|37004.08|37004.08|37004.08|37004.08|37004.08|37004.08|37004.08|37004.08|0
1606986180000|2020-12-03 09:03:00|37019.87|37019.87|37027.76|37027.76|37027.76|37027.76|37019.87|37019.87|0
1606986190000|2020-12-03 09:03:10|37019.87|37019.87|37019.87|37019.87|37019.87|37019.87|37019.87|37019.87|0
1606986200000|2020-12-03 09:03:20|37027.76|37027.76|37027.76|37027.76|37027.76|37027.76|37027.76|37027.76|0
1606986210000|2020-12-03 09:03:30|37035.65|37035.65|37035.65|37035.65|37043.54|37043.54|37035.65|37035.65|0
1606986230000|2020-12-03 09:03:50|37035.03|37035.03|37018.95|37018.95|37035.03|37035.03|37011.35|37011.35|0
1606986240000|2020-12-03 09:04:00|37017.71|37017.71|37017.08|37017.08|37017.71|37017.71|37009.19|37009.19|0
1606986250000|2020-12-03 09:04:10|37009.19|37009.19|37006.7|37006.7|37009.19|37009.19|37006.7|37006.7|0
1606986270000|2020-12-03 09:04:30|37006.08|37006.08|37006.08|37006.08|37006.08|37006.08|37006.08|37006.08|0
1606986280000|2020-12-03 09:04:40|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|0
1606986290000|2020-12-03 09:04:50|37006.08|37006.08|37006.08|37006.08|37006.08|37006.08|37006.08|37006.08|0
1606986300000|2020-12-03 09:05:00|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|0
1606986310000|2020-12-03 09:05:10|37021.86|37021.86|37021.86|37021.86|37029.75|37029.75|37021.86|37021.86|0
1606986320000|2020-12-03 09:05:20|37022.48|37022.48|37015.22|37015.22|37023.73|37023.73|37015.22|37015.22|0
1606986330000|2020-12-03 09:05:30|37014.59|37014.59|37014.59|37014.59|37014.59|37014.59|37014.59|37014.59|0
1606986340000|2020-12-03 09:05:40|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|37013.97|0
1606986360000|2020-12-03 09:06:00|37013.35|37013.35|37029.13|37029.13|37029.13|37029.13|37013.35|37013.35|0
1606986370000|2020-12-03 09:06:10|37030.38|37030.38|37031.62|37031.62|37031.62|37031.62|37030.38|37030.38|0
1606986410000|2020-12-03 09:06:50|37023.73|37023.73|37007.95|37007.95|37023.73|37023.73|37007.95|37007.95|0
1606986420000|2020-12-03 09:07:00|36992.17|36992.17|36992.17|36992.17|36992.17|36992.17|36992.17|36992.17|0
1606986430000|2020-12-03 09:07:10|37000.06|37000.06|36992.17|36992.17|37000.06|37000.06|36992.17|36992.17|0
1606986440000|2020-12-03 09:07:20|36984.27|36984.27|36976.38|36976.38|36984.27|36984.27|36976.38|36976.38|0
1606986450000|2020-12-03 09:07:30|36968.49|36968.49|36960.6|36960.6|36968.49|36968.49|36960.6|36960.6|0
1606986460000|2020-12-03 09:07:40|36968.49|36968.49|36968.49|36968.49|36968.49|36968.49|36968.49|36968.49|0
1606986480000|2020-12-03 09:08:00|36960.6|36960.6|36960.6|36960.6|36960.6|36960.6|36952.71|36952.71|0
1606986490000|2020-12-03 09:08:10|36958.73|36958.73|36950.84|36950.84|36958.73|36958.73|36950.84|36950.84|0
1606986510000|2020-12-03 09:08:30|36942.95|36942.95|36942.95|36942.95|36942.95|36942.95|36942.95|36942.95|0
1606986530000|2020-12-03 09:08:50|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|0
1606986550000|2020-12-03 09:09:10|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|36950.22|0
1606986560000|2020-12-03 09:09:20|36948.97|36948.97|36948.97|36948.97|36948.97|36948.97|36948.97|36948.97|0
1606986570000|2020-12-03 09:09:30|36941.08|36941.08|36941.08|36941.08|36941.08|36941.08|36941.08|36941.08|0
1606986580000|2020-12-03 09:09:40|36933.19|36933.19|36933.19|36933.19|36941.08|36941.08|36933.19|36933.19|0
1606986590000|2020-12-03 09:09:50|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|0
1606986600000|2020-12-03 09:10:00|36933.19|36933.19|36925.3|36925.3|36933.19|36933.19|36925.3|36925.3|0
1606986620000|2020-12-03 09:10:20|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|0
1606986630000|2020-12-03 09:10:30|36909.52|36909.52|36917.41|36917.41|36917.41|36917.41|36909.52|36909.52|0
1606986660000|2020-12-03 09:11:00|36909.52|36909.52|36917.41|36917.41|36925.3|36925.3|36909.52|36909.52|0
1606986680000|2020-12-03 09:11:20|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|0
1606986700000|2020-12-03 09:11:40|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|36917.41|0
1606986710000|2020-12-03 09:11:50|36909.52|36909.52|36909.52|36909.52|36909.52|36909.52|36909.52|36909.52|0
1606986720000|2020-12-03 09:12:00|36925.3|36925.3|36933.19|36933.19|36933.19|36933.19|36925.3|36925.3|0
1606986730000|2020-12-03 09:12:10|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|0
1606986740000|2020-12-03 09:12:20|36909.52|36909.52|36901.63|36901.63|36909.52|36909.52|36901.63|36901.63|0
1606986750000|2020-12-03 09:12:30|36909.52|36909.52|36901.63|36901.63|36909.52|36909.52|36901.63|36901.63|0
1606986760000|2020-12-03 09:12:40|36917.41|36917.41|36901.63|36901.63|36917.41|36917.41|36901.63|36901.63|0
1606986780000|2020-12-03 09:13:00|36893.74|36893.74|36893.74|36893.74|36893.74|36893.74|36893.74|36893.74|0
1606986790000|2020-12-03 09:13:10|36885.85|36885.85|36885.85|36885.85|36885.85|36885.85|36885.85|36885.85|0
1606986800000|2020-12-03 09:13:20|36893.74|36893.74|36885.85|36885.85|36893.74|36893.74|36885.85|36885.85|0
1606986810000|2020-12-03 09:13:30|36893.74|36893.74|36893.74|36893.74|36893.74|36893.74|36893.74|36893.74|0
1606986820000|2020-12-03 09:13:40|36877.95|36877.95|36877.95|36877.95|36885.85|36885.85|36877.95|36877.95|0
1606986840000|2020-12-03 09:14:00|36885.85|36885.85|36885.85|36885.85|36885.85|36885.85|36885.85|36885.85|0
1606986850000|2020-12-03 09:14:10|36877.95|36877.95|36876.71|36876.71|36877.95|36877.95|36876.71|36876.71|0
1606986870000|2020-12-03 09:14:30|36884.6|36884.6|36876.71|36876.71|36884.6|36884.6|36876.71|36876.71|0
1606986880000|2020-12-03 09:14:40|36868.82|36868.82|36868.82|36868.82|36868.82|36868.82|36868.82|36868.82|0
1606986890000|2020-12-03 09:14:50|36884.6|36884.6|36877.33|36877.33|36885.22|36885.22|36877.33|36877.33|0
1606986900000|2020-12-03 09:15:00|36869.44|36869.44|36861.55|36861.55|36885.22|36885.22|36853.66|36853.66|0
1606986910000|2020-12-03 09:15:10|36853.66|36853.66|36853.66|36853.66|36853.66|36853.66|36853.66|36853.66|0
1606986920000|2020-12-03 09:15:20|36861.55|36861.55|36844.52|36844.52|36861.55|36861.55|36844.52|36844.52|0
1606986930000|2020-12-03 09:15:30|36836.63|36836.63|36836.63|36836.63|36836.63|36836.63|36836.63|36836.63|0
1606986940000|2020-12-03 09:15:40|36844.52|36844.52|36860.3|36860.3|36860.3|36860.3|36844.52|36844.52|0
1606986950000|2020-12-03 09:15:50|36852.41|36852.41|36860.93|36860.93|36860.93|36860.93|36852.41|36852.41|0
1606986960000|2020-12-03 09:16:00|36853.04|36853.04|36861.3|36861.3|36861.3|36861.3|36853.04|36853.04|0
1606986970000|2020-12-03 09:16:10|36869.19|36869.19|36901.38|36901.38|36901.38|36901.38|36861.3|36861.3|0
1606986980000|2020-12-03 09:16:20|36893.49|36893.49|36893.49|36893.49|36893.49|36893.49|36893.49|36893.49|0
1606986990000|2020-12-03 09:16:30|36901.38|36901.38|36917.16|36917.16|36917.16|36917.16|36901.38|36901.38|0
1606987000000|2020-12-03 09:16:40|36909.27|36909.27|36909.27|36909.27|36909.27|36909.27|36909.27|36909.27|0
1606987010000|2020-12-03 09:16:50|36910.52|36910.52|36914.05|36914.05|36918.41|36918.41|36910.52|36910.52|0
1606987020000|2020-12-03 09:17:00|36913.43|36913.43|36922.56|36922.56|36922.56|36922.56|36913.43|36913.43|0
1606987030000|2020-12-03 09:17:10|36923.19|36923.19|36922.43|36922.43|36923.19|36923.19|36922.43|36922.43|0
1606987040000|2020-12-03 09:17:20|36923.06|36923.06|36923.06|36923.06|36923.06|36923.06|36923.06|36923.06|0
1606987050000|2020-12-03 09:17:30|36915.17|36915.17|36899.38|36899.38|36915.17|36915.17|36899.38|36899.38|0
1606987070000|2020-12-03 09:17:50|36901.87|36901.87|36903.12|36903.12|36903.12|36903.12|36901.87|36901.87|0
1606987080000|2020-12-03 09:18:00|36904.99|36904.99|36945.69|36945.69|36945.69|36945.69|36904.99|36904.99|0
1606987090000|2020-12-03 09:18:10|36937.8|36937.8|36937.8|36937.8|36945.69|36945.69|36937.8|36937.8|0
1606987100000|2020-12-03 09:18:20|36945.69|36945.69|36931.15|36931.15|36945.69|36945.69|36931.15|36931.15|0
1606987110000|2020-12-03 09:18:30|36939.04|36939.04|36923.26|36923.26|36939.04|36939.04|36923.26|36923.26|0
1606987120000|2020-12-03 09:18:40|36931.15|36931.15|36923.26|36923.26|36931.15|36931.15|36923.26|36923.26|0
1606987130000|2020-12-03 09:18:50|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|0
1606987140000|2020-12-03 09:19:00|36939.04|36939.04|36946.93|36946.93|36946.93|36946.93|36939.04|36939.04|0
1606987150000|2020-12-03 09:19:10|36954.82|36954.82|36954.82|36954.82|36954.82|36954.82|36954.82|36954.82|0
1606987180000|2020-12-03 09:19:40|36962.72|36962.72|36962.72|36962.72|36962.72|36962.72|36962.72|36962.72|0
1606987200000|2020-12-03 09:20:00|36954.82|36954.82|36962.72|36962.72|36962.72|36962.72|36954.82|36954.82|0
1606987210000|2020-12-03 09:20:10|36956.49|36956.49|36948.6|36948.6|36956.49|36956.49|36948.6|36948.6|0
1606987220000|2020-12-03 09:20:20|36956.49|36956.49|36924.92|36924.92|36956.49|36956.49|36924.92|36924.92|0
1606987230000|2020-12-03 09:20:30|36932.82|36932.82|36940.71|36940.71|36940.71|36940.71|36932.82|36932.82|0
1606987250000|2020-12-03 09:20:50|36932.82|36932.82|36948.6|36948.6|36948.6|36948.6|36932.82|36932.82|0
1606987260000|2020-12-03 09:21:00|36946.11|36946.11|36946.11|36946.11|36946.11|36946.11|36946.11|36946.11|0
1606987290000|2020-12-03 09:21:30|36954|36954|36954|36954|36954|36954|36954|36954|0
1606987310000|2020-12-03 09:21:50|36946.11|36946.11|36946.11|36946.11|36946.11|36946.11|36946.11|36946.11|0
1606987320000|2020-12-03 09:22:00|36938.22|36938.22|36946.11|36946.11|36946.11|36946.11|36938.22|36938.22|0
1606987330000|2020-12-03 09:22:10|36930.33|36930.33|36930.33|36930.33|36930.33|36930.33|36930.33|36930.33|0
1606987350000|2020-12-03 09:22:30|36922.43|36922.43|36930.33|36930.33|36930.33|36930.33|36922.43|36922.43|0
1606987380000|2020-12-03 09:23:00|36922.43|36922.43|36922.43|36922.43|36922.43|36922.43|36922.43|36922.43|0
1606987390000|2020-12-03 09:23:10|36914.54|36914.54|36914.54|36914.54|36914.54|36914.54|36914.54|36914.54|0
1606987400000|2020-12-03 09:23:20|36922.43|36922.43|36922.43|36922.43|36922.43|36922.43|36922.43|36922.43|0
1606987410000|2020-12-03 09:23:30|36930.33|36930.33|36922.43|36922.43|36930.33|36930.33|36922.43|36922.43|0
1606987430000|2020-12-03 09:23:50|36930.33|36930.33|36923.06|36923.06|36930.33|36930.33|36922.43|36922.43|0
1606987440000|2020-12-03 09:24:00|36938.84|36938.84|36938.84|36938.84|36938.84|36938.84|36938.84|36938.84|0
1606987450000|2020-12-03 09:24:10|36936.97|36936.97|36929.08|36929.08|36936.97|36936.97|36929.08|36929.08|0
1606987460000|2020-12-03 09:24:20|36921.19|36921.19|36921.19|36921.19|36921.19|36921.19|36921.19|36921.19|0
1606987470000|2020-12-03 09:24:30|36905.41|36905.41|36905.41|36905.41|36905.41|36905.41|36905.41|36905.41|0
1606987480000|2020-12-03 09:24:40|36906.65|36906.65|36913.3|36913.3|36914.54|36914.54|36906.65|36906.65|0
1606987510000|2020-12-03 09:25:10|36913.92|36913.92|36912.68|36912.68|36913.92|36913.92|36912.68|36912.68|0
1606987520000|2020-12-03 09:25:20|36928.46|36928.46|36929.08|36929.08|36929.08|36929.08|36928.46|36928.46|0
1606987530000|2020-12-03 09:25:30|36921.19|36921.19|36921.19|36921.19|36921.19|36921.19|36921.19|36921.19|0
1606987540000|2020-12-03 09:25:40|36929.08|36929.08|36881.11|36881.11|36929.08|36929.08|36881.11|36881.11|0
1606987550000|2020-12-03 09:25:50|36873.22|36873.22|36881.11|36881.11|36881.11|36881.11|36873.22|36873.22|0
1606987580000|2020-12-03 09:26:20|36889|36889|36889|36889|36889|36889|36889|36889|0
1606987600000|2020-12-03 09:26:40|36896.89|36896.89|36896.89|36896.89|36896.89|36896.89|36896.89|36896.89|0
1606987610000|2020-12-03 09:26:50|36889|36889|36873.22|36873.22|36889|36889|36873.22|36873.22|0
1606987620000|2020-12-03 09:27:00|36881.11|36881.11|36873.22|36873.22|36881.11|36881.11|36873.22|36873.22|0
1606987660000|2020-12-03 09:27:40|36865.33|36865.33|36865.33|36865.33|36865.33|36865.33|36865.33|36865.33|0
1606987670000|2020-12-03 09:27:50|36857.44|36857.44|36855.57|36855.57|36857.44|36857.44|36847.68|36847.68|0
1606987690000|2020-12-03 09:28:10|36863.46|36863.46|36863.46|36863.46|36863.46|36863.46|36863.46|36863.46|0
1606987710000|2020-12-03 09:28:30|36862.84|36862.84|36872.6|36872.6|36872.6|36872.6|36862.22|36862.22|0
1606987720000|2020-12-03 09:28:40|36864.71|36864.71|36864.71|36864.71|36864.71|36864.71|36864.71|36864.71|0
1606987730000|2020-12-03 09:28:50|36872.6|36872.6|36872.6|36872.6|36872.6|36872.6|36872.6|36872.6|0
1606987740000|2020-12-03 09:29:00|36873.22|36873.22|36873.22|36873.22|36873.22|36873.22|36873.22|36873.22|0
1606987760000|2020-12-03 09:29:20|36881.11|36881.11|36881.11|36881.11|36881.11|36881.11|36881.11|36881.11|0
1606987770000|2020-12-03 09:29:30|36896.89|36896.89|36897.52|36897.52|36897.52|36897.52|36896.89|36896.89|0
1606987780000|2020-12-03 09:29:40|36889.62|36889.62|36889.62|36889.62|36889.62|36889.62|36889.62|36889.62|0
1606987790000|2020-12-03 09:29:50|36897.52|36897.52|36905.41|36905.41|36905.41|36905.41|36897.52|36897.52|0
1606987800000|2020-12-03 09:30:00|36913.3|36913.3|36921.19|36921.19|36921.19|36921.19|36913.3|36913.3|0
1606987810000|2020-12-03 09:30:10|36905.41|36905.41|36889.62|36889.62|36905.41|36905.41|36889.62|36889.62|0
1606987830000|2020-12-03 09:30:30|36881.73|36881.73|36881.73|36881.73|36881.73|36881.73|36881.73|36881.73|0
1606987840000|2020-12-03 09:30:40|36889.62|36889.62|36889|36889|36889.62|36889.62|36889|36889|0
1606987850000|2020-12-03 09:30:50|36896.89|36896.89|36898.14|36898.14|36898.14|36898.14|36896.89|36896.89|0
1606987870000|2020-12-03 09:31:10|36898.76|36898.76|36900.01|36900.01|36900.01|36900.01|36898.76|36898.76|0
1606987880000|2020-12-03 09:31:20|36900.63|36900.63|36900.63|36900.63|36900.63|36900.63|36900.63|36900.63|0
1606987890000|2020-12-03 09:31:30|36892.74|36892.74|36901.25|36901.25|36901.25|36901.25|36892.74|36892.74|0
1606987900000|2020-12-03 09:31:40|36902.5|36902.5|36901.87|36901.87|36902.5|36902.5|36901.87|36901.87|0
1606987910000|2020-12-03 09:31:50|36902.5|36902.5|36902.5|36902.5|36910.39|36910.39|36902.5|36902.5|0
1606987950000|2020-12-03 09:32:30|36901.25|36901.25|36886.09|36886.09|36901.25|36901.25|36886.09|36886.09|0
1606987990000|2020-12-03 09:33:10|36893.98|36893.98|36893.98|36893.98|36893.98|36893.98|36893.98|36893.98|0
1606988000000|2020-12-03 09:33:20|36895.85|36895.85|36896.47|36896.47|36896.47|36896.47|36895.85|36895.85|0
1606988010000|2020-12-03 09:33:30|36880.69|36880.69|36880.69|36880.69|36880.69|36880.69|36880.69|36880.69|0
1606988020000|2020-12-03 09:33:40|36872.8|36872.8|36872.8|36872.8|36872.8|36872.8|36872.8|36872.8|0
1606988030000|2020-12-03 09:33:50|36873.42|36873.42|36857.64|36857.64|36873.42|36873.42|36857.64|36857.64|0
1606988040000|2020-12-03 09:34:00|36855.77|36855.77|36855.77|36855.77|36855.77|36855.77|36855.77|36855.77|0
1606988050000|2020-12-03 09:34:10|36863.66|36863.66|36863.66|36863.66|36863.66|36863.66|36863.66|36863.66|0
1606988060000|2020-12-03 09:34:20|36871.56|36871.56|36871.56|36871.56|36871.56|36871.56|36871.56|36871.56|0
1606988070000|2020-12-03 09:34:30|36879.45|36879.45|36879.45|36879.45|36879.45|36879.45|36879.45|36879.45|0
1606988090000|2020-12-03 09:34:50|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|0
1606988100000|2020-12-03 09:35:00|36886.71|36886.71|36887.96|36887.96|36887.96|36887.96|36886.71|36886.71|0
1606988120000|2020-12-03 09:35:20|36886.09|36886.09|36899.38|36899.38|36899.38|36899.38|36885.47|36885.47|0
1606988140000|2020-12-03 09:35:40|36900.63|36900.63|36903.74|36903.74|36903.74|36903.74|36900.63|36900.63|0
1606988150000|2020-12-03 09:35:50|36903.12|36903.12|36903.12|36903.12|36903.12|36903.12|36903.12|36903.12|0
1606988170000|2020-12-03 09:36:10|36911.01|36911.01|36911.3|36911.3|36911.3|36911.3|36910.72|36910.72|0
1606988200000|2020-12-03 09:36:40|36919.19|36919.19|36919.19|36919.19|36919.19|36919.19|36919.19|36919.19|0
1606988210000|2020-12-03 09:36:50|36903.41|36903.41|36903.41|36903.41|36903.41|36903.41|36903.41|36903.41|0
1606988220000|2020-12-03 09:37:00|36901.54|36901.54|36877.87|36877.87|36901.54|36901.54|36877.87|36877.87|0
1606988250000|2020-12-03 09:37:30|36885.76|36885.76|36877.87|36877.87|36885.76|36885.76|36877.87|36877.87|0
1606988260000|2020-12-03 09:37:40|36869.98|36869.98|36869.98|36869.98|36869.98|36869.98|36869.98|36869.98|0
1606988270000|2020-12-03 09:37:50|36877.87|36877.87|36869.98|36869.98|36877.87|36877.87|36869.98|36869.98|0
1606988290000|2020-12-03 09:38:10|36862.09|36862.09|36846.93|36846.93|36862.09|36862.09|36846.31|36846.31|0
1606988300000|2020-12-03 09:38:20|36854.82|36854.82|36854.82|36854.82|36854.82|36854.82|36854.82|36854.82|0
1606988340000|2020-12-03 09:39:00|36852.33|36852.33|36868.11|36868.11|36868.11|36868.11|36852.33|36852.33|0
1606988350000|2020-12-03 09:39:10|36876|36876|36883.89|36883.89|36883.89|36883.89|36876|36876|0
1606988360000|2020-12-03 09:39:20|36876|36876|36874.13|36874.13|36876|36876|36874.13|36874.13|0
1606988370000|2020-12-03 09:39:30|36874.76|36874.76|36874.76|36874.76|36874.76|36874.76|36874.76|36874.76|0
1606988380000|2020-12-03 09:39:40|36866.87|36866.87|36858.97|36858.97|36866.87|36866.87|36858.97|36858.97|0
1606988400000|2020-12-03 09:40:00|36850.46|36850.46|36849.84|36849.84|36850.46|36850.46|36849.84|36849.84|0
1606988410000|2020-12-03 09:40:10|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|0
1606988420000|2020-12-03 09:40:20|36866.75|36866.75|36866.75|36866.75|36866.75|36866.75|36866.75|36866.75|0
1606988430000|2020-12-03 09:40:30|36874.64|36874.64|36874.64|36874.64|36874.64|36874.64|36874.64|36874.64|0
1606988440000|2020-12-03 09:40:40|36866.75|36866.75|36858.86|36858.86|36866.75|36866.75|36858.86|36858.86|0
1606988470000|2020-12-03 09:41:10|36859.48|36859.48|36859.48|36859.48|36859.48|36859.48|36859.48|36859.48|0
1606988490000|2020-12-03 09:41:30|36867.37|36867.37|36867.37|36867.37|36867.37|36867.37|36867.37|36867.37|0
1606988500000|2020-12-03 09:41:40|36859.48|36859.48|36859.48|36859.48|36859.48|36859.48|36859.48|36859.48|0
1606988520000|2020-12-03 09:42:00|36851.59|36851.59|36851.59|36851.59|36851.59|36851.59|36851.59|36851.59|0
1606988540000|2020-12-03 09:42:20|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|0
1606988550000|2020-12-03 09:42:30|36858.86|36858.86|36867.37|36867.37|36867.37|36867.37|36858.86|36858.86|0
1606988560000|2020-12-03 09:42:40|36851.59|36851.59|36820.03|36820.03|36851.59|36851.59|36820.03|36820.03|0
1606988570000|2020-12-03 09:42:50|36827.92|36827.92|36819.4|36819.4|36827.92|36827.92|36819.4|36819.4|0
1606988590000|2020-12-03 09:43:10|36811.51|36811.51|36811.51|36811.51|36811.51|36811.51|36811.51|36811.51|0
1606988600000|2020-12-03 09:43:20|36795.73|36795.73|36803.62|36803.62|36803.62|36803.62|36795.73|36795.73|0
1606988610000|2020-12-03 09:43:30|36795.73|36795.73|36795.73|36795.73|36795.73|36795.73|36795.73|36795.73|0
1606988620000|2020-12-03 09:43:40|36796.35|36796.35|36805|36805|36805|36805|36796.35|36796.35|0
1606988640000|2020-12-03 09:44:00|36797.1|36797.1|36812.89|36812.89|36812.89|36812.89|36797.1|36797.1|0
1606988660000|2020-12-03 09:44:20|36836.56|36836.56|36836.56|36836.56|36836.56|36836.56|36836.56|36836.56|0
1606988670000|2020-12-03 09:44:30|36844.45|36844.45|36844.45|36844.45|36844.45|36844.45|36844.45|36844.45|0
1606988690000|2020-12-03 09:44:50|36843.21|36843.21|36826.8|36826.8|36843.21|36843.21|36826.8|36826.8|0
1606988700000|2020-12-03 09:45:00|36834.69|36834.69|36826.42|36826.42|36834.69|36834.69|36826.42|36826.42|0
1606988710000|2020-12-03 09:45:10|36834.32|36834.32|36816.67|36816.67|36834.32|36834.32|36816.67|36816.67|0
1606988720000|2020-12-03 09:45:20|36808.77|36808.77|36808.77|36808.77|36808.77|36808.77|36808.77|36808.77|0
1606988780000|2020-12-03 09:46:20|36816.67|36816.67|36808.77|36808.77|36816.67|36816.67|36808.77|36808.77|0
1606988790000|2020-12-03 09:46:30|36810.02|36810.02|36810.02|36810.02|36810.02|36810.02|36810.02|36810.02|0
1606988800000|2020-12-03 09:46:40|36802.13|36802.13|36810.02|36810.02|36810.02|36810.02|36802.13|36802.13|0
1606988810000|2020-12-03 09:46:50|36810.64|36810.64|36810.64|36810.64|36810.64|36810.64|36810.64|36810.64|0
1606988820000|2020-12-03 09:47:00|36811.77|36811.77|36797.23|36797.23|36813.64|36813.64|36797.23|36797.23|0
1606988830000|2020-12-03 09:47:10|36805.13|36805.13|36805.13|36805.13|36805.13|36805.13|36805.13|36805.13|0
1606988840000|2020-12-03 09:47:20|36806.37|36806.37|36806.37|36806.37|36806.37|36806.37|36806.37|36806.37|0
1606988860000|2020-12-03 09:47:40|36798.48|36798.48|36798.48|36798.48|36798.48|36798.48|36798.48|36798.48|0
1606988870000|2020-12-03 09:47:50|36800.35|36800.35|36792.46|36792.46|36800.35|36800.35|36792.46|36792.46|0
1606988880000|2020-12-03 09:48:00|36784.57|36784.57|36777.3|36777.3|36785.19|36785.19|36777.3|36777.3|0
1606988910000|2020-12-03 09:48:30|36776.05|36776.05|36776.05|36776.05|36776.05|36776.05|36776.05|36776.05|0
1606988920000|2020-12-03 09:48:40|36777.3|36777.3|36753.62|36753.62|36777.3|36777.3|36753.62|36753.62|0
1606988940000|2020-12-03 09:49:00|36745.73|36745.73|36753.62|36753.62|36753.62|36753.62|36745.73|36745.73|0
1606988950000|2020-12-03 09:49:10|36761.51|36761.51|36761.51|36761.51|36761.51|36761.51|36761.51|36761.51|0
1606988970000|2020-12-03 09:49:30|36769.41|36769.41|36770.65|36770.65|36770.65|36770.65|36769.41|36769.41|0
1606989000000|2020-12-03 09:50:00|36754.87|36754.87|36753.62|36753.62|36754.87|36754.87|36753.62|36753.62|0
1606989010000|2020-12-03 09:50:10|36754.25|36754.25|36754.25|36754.25|36762.14|36762.14|36754.25|36754.25|0
1606989020000|2020-12-03 09:50:20|36754.87|36754.87|36754.87|36754.87|36754.87|36754.87|36746.98|36746.98|0
1606989030000|2020-12-03 09:50:30|36751.76|36751.76|36770.65|36770.65|36770.65|36770.65|36751.76|36751.76|0
1606989040000|2020-12-03 09:50:40|36762.76|36762.76|36762.76|36762.76|36778.54|36778.54|36762.76|36762.76|0
1606989060000|2020-12-03 09:51:00|36778.54|36778.54|36780.41|36780.41|36782.9|36782.9|36778.54|36778.54|0
1606989080000|2020-12-03 09:51:20|36796.19|36796.19|36796.19|36796.19|36796.19|36796.19|36796.19|36796.19|0
1606989090000|2020-12-03 09:51:30|36804.08|36804.08|36804.08|36804.08|36804.08|36804.08|36804.08|36804.08|0
1606989100000|2020-12-03 09:51:40|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|0
1606989120000|2020-12-03 09:52:00|36780.41|36780.41|36765.25|36765.25|36781.03|36781.03|36765.25|36765.25|0
1606989130000|2020-12-03 09:52:10|36773.14|36773.14|36773.14|36773.14|36773.14|36773.14|36773.14|36773.14|0
1606989160000|2020-12-03 09:52:40|36774.39|36774.39|36789.55|36789.55|36789.55|36789.55|36774.39|36774.39|0
1606989180000|2020-12-03 09:53:00|36797.44|36797.44|36797.44|36797.44|36797.44|36797.44|36797.44|36797.44|0
1606989200000|2020-12-03 09:53:20|36789.55|36789.55|36789.55|36789.55|36789.55|36789.55|36789.55|36789.55|0
1606989220000|2020-12-03 09:53:40|36805.33|36805.33|36805.33|36805.33|36805.33|36805.33|36805.33|36805.33|0
1606989230000|2020-12-03 09:53:50|36797.44|36797.44|36797.44|36797.44|36797.44|36797.44|36797.44|36797.44|0
1606989240000|2020-12-03 09:54:00|36798.06|36798.06|36813.84|36813.84|36813.84|36813.84|36798.06|36798.06|0
1606989260000|2020-12-03 09:54:20|36805.95|36805.95|36805.95|36805.95|36805.95|36805.95|36805.95|36805.95|0
1606989280000|2020-12-03 09:54:40|36821.73|36821.73|36821.73|36821.73|36821.73|36821.73|36821.73|36821.73|0
1606989290000|2020-12-03 09:54:50|36813.84|36813.84|36813.84|36813.84|36813.84|36813.84|36813.84|36813.84|0
1606989300000|2020-12-03 09:55:00|36813.55|36813.55|36813.55|36813.55|36813.55|36813.55|36813.55|36813.55|0
1606989310000|2020-12-03 09:55:10|36805.66|36805.66|36795.9|36795.9|36805.66|36805.66|36789.88|36789.88|0
1606989320000|2020-12-03 09:55:20|36780.12|36780.12|36780.12|36780.12|36780.12|36780.12|36780.12|36780.12|0
1606989330000|2020-12-03 09:55:30|36788.01|36788.01|36795.9|36795.9|36795.9|36795.9|36788.01|36788.01|0
1606989340000|2020-12-03 09:55:40|36797.15|36797.15|36797.15|36797.15|36797.15|36797.15|36797.15|36797.15|0
1606989350000|2020-12-03 09:55:50|36797.77|36797.77|36797.15|36797.15|36797.77|36797.77|36797.15|36797.15|0
1606989380000|2020-12-03 09:56:20|36805.04|36805.04|36812.93|36812.93|36812.93|36812.93|36805.04|36805.04|0
1606989390000|2020-12-03 09:56:30|36812.31|36812.31|36812.31|36812.31|36812.31|36812.31|36812.31|36812.31|0
1606989400000|2020-12-03 09:56:40|36820.2|36820.2|36812.31|36812.31|36820.2|36820.2|36812.31|36812.31|0
1606989410000|2020-12-03 09:56:50|36811.68|36811.68|36811.06|36811.06|36811.68|36811.68|36811.06|36811.06|0
1606989420000|2020-12-03 09:57:00|36795.28|36795.28|36788.14|36788.14|36796.03|36796.03|36788.14|36788.14|0
1606989430000|2020-12-03 09:57:10|36780.25|36780.25|36780.25|36780.25|36780.25|36780.25|36780.25|36780.25|0
1606989440000|2020-12-03 09:57:20|36788.14|36788.14|36788.14|36788.14|36788.14|36788.14|36788.14|36788.14|0
1606989460000|2020-12-03 09:57:40|36796.03|36796.03|36796.03|36796.03|36796.03|36796.03|36796.03|36796.03|0
1606989470000|2020-12-03 09:57:50|36803.92|36803.92|36811.81|36811.81|36811.81|36811.81|36803.92|36803.92|0
1606989480000|2020-12-03 09:58:00|36811.19|36811.19|36811.19|36811.19|36811.19|36811.19|36811.19|36811.19|0
1606989510000|2020-12-03 09:58:30|36803.3|36803.3|36795.41|36795.41|36803.3|36803.3|36795.41|36795.41|0
1606989520000|2020-12-03 09:58:40|36779.63|36779.63|36779.63|36779.63|36779.63|36779.63|36779.63|36779.63|0
1606989530000|2020-12-03 09:58:50|36780.25|36780.25|36779.63|36779.63|36780.25|36780.25|36779.63|36779.63|0
1606989550000|2020-12-03 09:59:10|36787.52|36787.52|36787.52|36787.52|36795.41|36795.41|36787.52|36787.52|0
1606989570000|2020-12-03 09:59:30|36786.89|36786.89|36786.89|36786.89|36786.89|36786.89|36786.89|36786.89|0
1606989580000|2020-12-03 09:59:40|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|0
1606989600000|2020-12-03 10:00:00|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|0
1606989610000|2020-12-03 10:00:10|36803.3|36803.3|36795.41|36795.41|36803.3|36803.3|36795.41|36795.41|0
1606989620000|2020-12-03 10:00:20|36811.19|36811.19|36811.19|36811.19|36811.19|36811.19|36811.19|36811.19|0
1606989630000|2020-12-03 10:00:30|36803.3|36803.3|36803.3|36803.3|36803.3|36803.3|36803.3|36803.3|0
1606989640000|2020-12-03 10:00:40|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|0
1606989660000|2020-12-03 10:01:00|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|0
1606989670000|2020-12-03 10:01:10|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|36795.41|0
1606989700000|2020-12-03 10:01:40|36796.03|36796.03|36795.41|36795.41|36796.03|36796.03|36795.41|36795.41|0
1606989710000|2020-12-03 10:01:50|36787.52|36787.52|36787.52|36787.52|36787.52|36787.52|36787.52|36787.52|0
1606989730000|2020-12-03 10:02:10|36795.41|36795.41|36796.03|36796.03|36796.03|36796.03|36795.41|36795.41|0
1606989750000|2020-12-03 10:02:30|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|0
1606989760000|2020-12-03 10:02:40|36811.81|36811.81|36803.92|36803.92|36811.81|36811.81|36803.92|36803.92|0
1606989770000|2020-12-03 10:02:50|36811.81|36811.81|36803.92|36803.92|36811.81|36811.81|36803.92|36803.92|0
1606989780000|2020-12-03 10:03:00|36804.54|36804.54|36828.22|36828.22|36828.22|36828.22|36804.54|36804.54|0
1606989790000|2020-12-03 10:03:10|36836.11|36836.11|36836.11|36836.11|36836.11|36836.11|36836.11|36836.11|0
1606989800000|2020-12-03 10:03:20|36837.35|36837.35|36837.35|36837.35|36837.35|36837.35|36837.35|36837.35|0
1606989810000|2020-12-03 10:03:30|36829.46|36829.46|36821.57|36821.57|36829.46|36829.46|36821.57|36821.57|0
1606989820000|2020-12-03 10:03:40|36813.68|36813.68|36805.79|36805.79|36813.68|36813.68|36805.79|36805.79|0
1606989870000|2020-12-03 10:04:30|36797.9|36797.9|36797.9|36797.9|36797.9|36797.9|36797.9|36797.9|0
1606989890000|2020-12-03 10:04:50|36790.01|36790.01|36790.01|36790.01|36790.01|36790.01|36790.01|36790.01|0
1606989900000|2020-12-03 10:05:00|36782.12|36782.12|36790.01|36790.01|36790.01|36790.01|36782.12|36782.12|0
1606989910000|2020-12-03 10:05:10|36782.12|36782.12|36789.38|36789.38|36790.01|36790.01|36781.49|36781.49|0
1606989920000|2020-12-03 10:05:20|36790.63|36790.63|36791.87|36791.87|36791.87|36791.87|36790.63|36790.63|0
1606989930000|2020-12-03 10:05:30|36783.98|36783.98|36783.36|36783.36|36783.98|36783.98|36783.36|36783.36|0
1606989940000|2020-12-03 10:05:40|36791.25|36791.25|36783.36|36783.36|36791.25|36791.25|36783.36|36783.36|0
1606989970000|2020-12-03 10:06:10|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|36791.25|0
1606989990000|2020-12-03 10:06:30|36775.47|36775.47|36775.47|36775.47|36775.47|36775.47|36775.47|36775.47|0
1606990010000|2020-12-03 10:06:50|36767.58|36767.58|36759.69|36759.69|36767.58|36767.58|36759.69|36759.69|0
1606990020000|2020-12-03 10:07:00|36759.07|36759.07|36757.82|36757.82|36759.07|36759.07|36757.82|36757.82|0
1606990030000|2020-12-03 10:07:10|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|0
1606990040000|2020-12-03 10:07:20|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|0
1606990060000|2020-12-03 10:07:40|36765.71|36765.71|36765.71|36765.71|36765.71|36765.71|36765.71|36765.71|0
1606990070000|2020-12-03 10:07:50|36749.93|36749.93|36757.82|36757.82|36757.82|36757.82|36749.93|36749.93|0
1606990080000|2020-12-03 10:08:00|36758.57|36758.57|36758.57|36758.57|36758.57|36758.57|36758.57|36758.57|0
1606990090000|2020-12-03 10:08:10|36758.2|36758.2|36751.43|36751.43|36759.32|36759.32|36751.43|36751.43|0
1606990100000|2020-12-03 10:08:20|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|36759.32|0
1606990120000|2020-12-03 10:08:40|36751.43|36751.43|36752.06|36752.06|36752.06|36752.06|36751.43|36751.43|0
1606990140000|2020-12-03 10:09:00|36753.3|36753.3|36753.3|36753.3|36753.3|36753.3|36753.3|36753.3|0
1606990170000|2020-12-03 10:09:30|36761.19|36761.19|36753.3|36753.3|36761.19|36761.19|36753.3|36753.3|0
1606990180000|2020-12-03 10:09:40|36745.41|36745.41|36745.41|36745.41|36745.41|36745.41|36745.41|36745.41|0
1606990210000|2020-12-03 10:10:10|36737.52|36737.52|36737.52|36737.52|36737.52|36737.52|36737.52|36737.52|0
1606990220000|2020-12-03 10:10:20|36745.41|36745.41|36745.41|36745.41|36745.41|36745.41|36745.41|36745.41|0
1606990230000|2020-12-03 10:10:30|36753.3|36753.3|36753.3|36753.3|36753.3|36753.3|36753.3|36753.3|0
1606990250000|2020-12-03 10:10:50|36745.41|36745.41|36753.3|36753.3|36753.3|36753.3|36745.41|36745.41|0
1606990260000|2020-12-03 10:11:00|36761.19|36761.19|36761.19|36761.19|36761.19|36761.19|36761.19|36761.19|0
1606990280000|2020-12-03 10:11:20|36753.3|36753.3|36752.06|36752.06|36753.3|36753.3|36752.06|36752.06|0
1606990290000|2020-12-03 10:11:30|36744.17|36744.17|36744.17|36744.17|36744.17|36744.17|36744.17|36744.17|0
1606990310000|2020-12-03 10:11:50|36736.27|36736.27|36736.27|36736.27|36736.27|36736.27|36736.27|36736.27|0
1606990320000|2020-12-03 10:12:00|36728.38|36728.38|36729.01|36729.01|36729.01|36729.01|36728.38|36728.38|0
1606990340000|2020-12-03 10:12:20|36729.63|36729.63|36738.14|36738.14|36738.14|36738.14|36729.63|36729.63|0
1606990370000|2020-12-03 10:12:50|36746.03|36746.03|36746.03|36746.03|36746.03|36746.03|36746.03|36746.03|0
1606990420000|2020-12-03 10:13:40|36738.14|36738.14|36730.25|36730.25|36738.14|36738.14|36730.25|36730.25|0
1606990430000|2020-12-03 10:13:50|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|0
1606990460000|2020-12-03 10:14:20|36722.36|36722.36|36722.36|36722.36|36722.36|36722.36|36722.36|36722.36|0
1606990500000|2020-12-03 10:15:00|36721.11|36721.11|36730.13|36730.13|36730.13|36730.13|36721.11|36721.11|0
1606990510000|2020-12-03 10:15:10|36722.24|36722.24|36722.24|36722.24|36722.24|36722.24|36722.24|36722.24|0
1606990550000|2020-12-03 10:15:50|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|0
1606990560000|2020-12-03 10:16:00|36728.89|36728.89|36713.73|36713.73|36728.89|36728.89|36713.11|36713.11|0
1606990570000|2020-12-03 10:16:10|36721.62|36721.62|36721.62|36721.62|36721.62|36721.62|36721.62|36721.62|0
1606990580000|2020-12-03 10:16:20|36720.38|36720.38|36719.75|36719.75|36720.38|36720.38|36719.75|36719.75|0
1606990600000|2020-12-03 10:16:40|36735.53|36735.53|36744.67|36744.67|36744.67|36744.67|36735.53|36735.53|0
1606990640000|2020-12-03 10:17:20|36752.56|36752.56|36752.56|36752.56|36752.56|36752.56|36752.56|36752.56|0
1606990660000|2020-12-03 10:17:40|36744.67|36744.67|36743.43|36743.43|36744.67|36744.67|36743.43|36743.43|0
1606990670000|2020-12-03 10:17:50|36751.32|36751.32|36752.07|36752.07|36752.07|36752.07|36751.32|36751.32|0
1606990680000|2020-12-03 10:18:00|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|0
1606990690000|2020-12-03 10:18:10|36752.07|36752.07|36752.07|36752.07|36752.07|36752.07|36752.07|36752.07|0
1606990710000|2020-12-03 10:18:30|36759.96|36759.96|36767.85|36767.85|36767.85|36767.85|36759.96|36759.96|0
1606990720000|2020-12-03 10:18:40|36759.96|36759.96|36759.96|36759.96|36759.96|36759.96|36759.96|36759.96|0
1606990730000|2020-12-03 10:18:50|36760.58|36760.58|36760.58|36760.58|36760.58|36760.58|36760.58|36760.58|0
1606990740000|2020-12-03 10:19:00|36752.69|36752.69|36744.8|36744.8|36752.69|36752.69|36744.8|36744.8|0
1606990750000|2020-12-03 10:19:10|36744.18|36744.18|36736.29|36736.29|36744.18|36744.18|36736.29|36736.29|0
1606990780000|2020-12-03 10:19:40|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|36744.18|0
1606990790000|2020-12-03 10:19:50|36746.05|36746.05|36746.05|36746.05|36746.05|36746.05|36746.05|36746.05|0
1606990800000|2020-12-03 10:20:00|36746.67|36746.67|36746.67|36746.67|36746.67|36746.67|36746.67|36746.67|0
1606990810000|2020-12-03 10:20:10|36738.78|36738.78|36738.78|36738.78|36738.78|36738.78|36738.78|36738.78|0
1606990820000|2020-12-03 10:20:20|36746.67|36746.67|36746.67|36746.67|36746.67|36746.67|36745.16|36745.16|0
1606990840000|2020-12-03 10:20:40|36738.78|36738.78|36738.15|36738.15|36738.78|36738.78|36738.15|36738.15|0
1606990850000|2020-12-03 10:20:50|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|0
1606990870000|2020-12-03 10:21:10|36744.54|36744.54|36744.54|36744.54|36744.54|36744.54|36744.54|36744.54|0
1606990880000|2020-12-03 10:21:20|36745.67|36745.67|36744.17|36744.17|36745.67|36745.67|36744.17|36744.17|0
1606990900000|2020-12-03 10:21:40|36743.79|36743.79|36742.66|36742.66|36743.79|36743.79|36742.66|36742.66|0
1606990910000|2020-12-03 10:21:50|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|36741.91|0
1606990920000|2020-12-03 10:22:00|36734.02|36734.02|36726.37|36726.37|36734.02|36734.02|36725.75|36725.75|0
1606990930000|2020-12-03 10:22:10|36726|36726|36726|36726|36726|36726|36726|36726|0
1606990940000|2020-12-03 10:22:20|36726.75|36726.75|36726.75|36726.75|36726.75|36726.75|36726.75|36726.75|0
1606990950000|2020-12-03 10:22:30|36727.37|36727.37|36727|36727|36727.37|36727.37|36727|36727|0
1606990980000|2020-12-03 10:23:00|36734.89|36734.89|36736.75|36736.75|36736.75|36736.75|36734.89|36734.89|0
1606991000000|2020-12-03 10:23:20|36744.65|36744.65|36744.02|36744.02|36744.65|36744.65|36744.02|36744.02|0
1606991030000|2020-12-03 10:23:50|36751.91|36751.91|36751.91|36751.91|36751.91|36751.91|36751.91|36751.91|0
1606991040000|2020-12-03 10:24:00|36759.8|36759.8|36767.7|36767.7|36767.7|36767.7|36759.8|36759.8|0
1606991050000|2020-12-03 10:24:10|36775.59|36775.59|36775.59|36775.59|36775.59|36775.59|36775.59|36775.59|0
1606991080000|2020-12-03 10:24:40|36783.48|36783.48|36783.48|36783.48|36783.48|36783.48|36783.48|36783.48|0
1606991090000|2020-12-03 10:24:50|36791.37|36791.37|36807.15|36807.15|36807.15|36807.15|36791.37|36791.37|0
1606991100000|2020-12-03 10:25:00|36791.37|36791.37|36799.26|36799.26|36799.26|36799.26|36791.37|36791.37|0
1606991110000|2020-12-03 10:25:10|36798.64|36798.64|36806.53|36806.53|36806.53|36806.53|36798.64|36798.64|0
1606991130000|2020-12-03 10:25:30|36814.42|36814.42|36814.42|36814.42|36814.42|36814.42|36814.42|36814.42|0
1606991140000|2020-12-03 10:25:40|36813.8|36813.8|36811.31|36811.31|36813.8|36813.8|36811.31|36811.31|0
1606991150000|2020-12-03 10:25:50|36810.68|36810.68|36809.44|36809.44|36810.68|36810.68|36809.44|36809.44|0
1606991160000|2020-12-03 10:26:00|36808.82|36808.82|36801.55|36801.55|36809.44|36809.44|36801.55|36801.55|0
1606991170000|2020-12-03 10:26:10|36802.79|36802.79|36802.79|36802.79|36802.79|36802.79|36802.79|36802.79|0
1606991180000|2020-12-03 10:26:20|36810.68|36810.68|36802.79|36802.79|36810.68|36810.68|36802.79|36802.79|0
1606991200000|2020-12-03 10:26:40|36804.66|36804.66|36804.04|36804.04|36804.66|36804.66|36804.04|36804.04|0
1606991210000|2020-12-03 10:26:50|36804.66|36804.66|36804.66|36804.66|36804.66|36804.66|36804.66|36804.66|0
1606991220000|2020-12-03 10:27:00|36796.77|36796.77|36820.44|36820.44|36820.44|36820.44|36796.77|36796.77|0
1606991230000|2020-12-03 10:27:10|36819.82|36819.82|36819.2|36819.2|36819.82|36819.82|36819.2|36819.2|0
1606991250000|2020-12-03 10:27:30|36827.09|36827.09|36827.09|36827.09|36827.09|36827.09|36827.09|36827.09|0
1606991260000|2020-12-03 10:27:40|36819.2|36819.2|36811.31|36811.31|36819.2|36819.2|36811.31|36811.31|0
1606991270000|2020-12-03 10:27:50|36819.2|36819.2|36820.44|36820.44|36820.44|36820.44|36812.55|36812.55|0
1606991290000|2020-12-03 10:28:10|36828.33|36828.33|36820.44|36820.44|36828.33|36828.33|36820.44|36820.44|0
1606991300000|2020-12-03 10:28:20|36828.33|36828.33|36819.82|36819.82|36828.33|36828.33|36819.82|36819.82|0
1606991330000|2020-12-03 10:28:50|36835.6|36835.6|36835.6|36835.6|36835.6|36835.6|36835.6|36835.6|0
1606991340000|2020-12-03 10:29:00|36827.71|36827.71|36819.82|36819.82|36827.71|36827.71|36819.82|36819.82|0
1606991350000|2020-12-03 10:29:10|36827.71|36827.71|36827.71|36827.71|36827.71|36827.71|36827.71|36827.71|0
1606991360000|2020-12-03 10:29:20|36819.82|36819.82|36820.2|36820.2|36820.2|36820.2|36819.82|36819.82|0
1606991380000|2020-12-03 10:29:40|36812.31|36812.31|36820.2|36820.2|36820.2|36820.2|36812.31|36812.31|0
1606991390000|2020-12-03 10:29:50|36818.95|36818.95|36803.79|36803.79|36818.95|36818.95|36803.17|36803.17|0
1606991400000|2020-12-03 10:30:00|36811.68|36811.68|36819.57|36819.57|36819.57|36819.57|36811.68|36811.68|0
1606991410000|2020-12-03 10:30:10|36820.2|36820.2|36820.82|36820.82|36820.82|36820.82|36820.2|36820.2|0
1606991420000|2020-12-03 10:30:20|36812.93|36812.93|36812.93|36812.93|36812.93|36812.93|36812.93|36812.93|0
1606991430000|2020-12-03 10:30:30|36805.04|36805.04|36805.04|36805.04|36805.04|36805.04|36805.04|36805.04|0
1606991440000|2020-12-03 10:30:40|36797.15|36797.15|36797.15|36797.15|36797.15|36797.15|36797.15|36797.15|0
1606991480000|2020-12-03 10:31:20|36789.25|36789.25|36786.76|36786.76|36789.25|36789.25|36786.76|36786.76|0
1606991510000|2020-12-03 10:31:50|36794.65|36794.65|36794.65|36794.65|36794.65|36794.65|36794.65|36794.65|0
1606991520000|2020-12-03 10:32:00|36795.03|36795.03|36795.03|36795.03|36795.03|36795.03|36795.03|36795.03|0
1606991540000|2020-12-03 10:32:20|36787.14|36787.14|36795.03|36795.03|36795.03|36795.03|36787.14|36787.14|0
1606991550000|2020-12-03 10:32:30|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|0
1606991560000|2020-12-03 10:32:40|36787.76|36787.76|36787.76|36787.76|36787.76|36787.76|36787.76|36787.76|0
1606991570000|2020-12-03 10:32:50|36795.65|36795.65|36803.54|36803.54|36803.54|36803.54|36795.65|36795.65|0
1606991590000|2020-12-03 10:33:10|36795.03|36795.03|36802.92|36802.92|36802.92|36802.92|36795.03|36795.03|0
1606991610000|2020-12-03 10:33:30|36810.81|36810.81|36810.81|36810.81|36810.81|36810.81|36810.81|36810.81|0
1606991620000|2020-12-03 10:33:40|36818.7|36818.7|36818.7|36818.7|36818.7|36818.7|36818.7|36818.7|0
1606991630000|2020-12-03 10:33:50|36818.08|36818.08|36816.84|36816.84|36818.08|36818.08|36816.84|36816.84|0
1606991640000|2020-12-03 10:34:00|36818.08|36818.08|36810.19|36810.19|36818.08|36818.08|36810.19|36810.19|0
1606991650000|2020-12-03 10:34:10|36818.08|36818.08|36802.3|36802.3|36818.08|36818.08|36802.3|36802.3|0
1606991670000|2020-12-03 10:34:30|36801.68|36801.68|36785.89|36785.89|36801.68|36801.68|36785.89|36785.89|0
1606991690000|2020-12-03 10:34:50|36793.79|36793.79|36793.79|36793.79|36793.79|36793.79|36793.79|36793.79|0
1606991710000|2020-12-03 10:35:10|36801.68|36801.68|36801.68|36801.68|36801.68|36801.68|36801.68|36801.68|0
1606991720000|2020-12-03 10:35:20|36793.79|36793.79|36793.79|36793.79|36793.79|36793.79|36793.79|36793.79|0
1606991730000|2020-12-03 10:35:30|36785.89|36785.89|36785.89|36785.89|36785.89|36785.89|36785.89|36785.89|0
1606991750000|2020-12-03 10:35:50|36786.52|36786.52|36778.63|36778.63|36786.52|36786.52|36778.63|36778.63|0
1606991790000|2020-12-03 10:36:30|36786.52|36786.52|36778.63|36778.63|36786.52|36786.52|36778.63|36778.63|0
1606991800000|2020-12-03 10:36:40|36778|36778|36770.11|36770.11|36778|36778|36770.11|36770.11|0
1606991810000|2020-12-03 10:36:50|36778|36778|36778|36778|36778|36778|36778|36778|0
1606991880000|2020-12-03 10:38:00|36778.63|36778.63|36787.14|36787.14|36787.14|36787.14|36778.63|36778.63|0
1606991890000|2020-12-03 10:38:10|36779.25|36779.25|36779.25|36779.25|36779.25|36779.25|36779.25|36779.25|0
1606991930000|2020-12-03 10:38:50|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|0
1606991940000|2020-12-03 10:39:00|36795.03|36795.03|36795.03|36795.03|36795.03|36795.03|36795.03|36795.03|0
1606992000000|2020-12-03 10:40:00|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|0
1606992020000|2020-12-03 10:40:20|36788.39|36788.39|36780.49|36780.49|36788.39|36788.39|36780.49|36780.49|0
1606992030000|2020-12-03 10:40:30|36788.39|36788.39|36788.39|36788.39|36788.39|36788.39|36788.39|36788.39|0
1606992040000|2020-12-03 10:40:40|36789.63|36789.63|36789.63|36789.63|36789.63|36789.63|36789.63|36789.63|0
1606992050000|2020-12-03 10:40:50|36797.52|36797.52|36797.52|36797.52|36797.52|36797.52|36797.52|36797.52|0
1606992060000|2020-12-03 10:41:00|36813.3|36813.3|36805.41|36805.41|36813.3|36813.3|36805.41|36805.41|0
1606992080000|2020-12-03 10:41:20|36806.04|36806.04|36806.04|36806.04|36806.04|36806.04|36806.04|36806.04|0
1606992120000|2020-12-03 10:42:00|36813.93|36813.93|36812.06|36812.06|36813.93|36813.93|36812.06|36812.06|0
1606992130000|2020-12-03 10:42:10|36811.44|36811.44|36811.44|36811.44|36811.44|36811.44|36811.44|36811.44|0
1606992140000|2020-12-03 10:42:20|36810.81|36810.81|36810.81|36810.81|36810.81|36810.81|36810.81|36810.81|0
1606992150000|2020-12-03 10:42:30|36810.19|36810.19|36810.19|36810.19|36810.19|36810.19|36810.19|36810.19|0
1606992170000|2020-12-03 10:42:50|36818.08|36818.08|36818.08|36818.08|36818.08|36818.08|36818.08|36818.08|0
1606992190000|2020-12-03 10:43:10|36818.46|36818.46|36810.57|36810.57|36818.46|36818.46|36810.57|36810.57|0
1606992200000|2020-12-03 10:43:20|36802.68|36802.68|36818.46|36818.46|36818.46|36818.46|36802.68|36802.68|0
1606992210000|2020-12-03 10:43:30|36810.57|36810.57|36810.57|36810.57|36810.57|36810.57|36810.57|36810.57|0
1606992230000|2020-12-03 10:43:50|36802.68|36802.68|36802.68|36802.68|36802.68|36802.68|36802.68|36802.68|0
1606992270000|2020-12-03 10:44:30|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|36794.78|0
1606992280000|2020-12-03 10:44:40|36802.68|36802.68|36802.68|36802.68|36802.68|36802.68|36802.68|36802.68|0
1606992290000|2020-12-03 10:44:50|36794.78|36794.78|36786.89|36786.89|36794.78|36794.78|36786.89|36786.89|0
1606992300000|2020-12-03 10:45:00|36794.78|36794.78|36810.57|36810.57|36810.57|36810.57|36794.78|36794.78|0
1606992320000|2020-12-03 10:45:20|36811.19|36811.19|36811.81|36811.81|36811.81|36811.81|36811.19|36811.19|0
1606992330000|2020-12-03 10:45:30|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|0
1606992410000|2020-12-03 10:46:50|36796.03|36796.03|36796.03|36796.03|36796.03|36796.03|36796.03|36796.03|0
1606992510000|2020-12-03 10:48:30|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|36803.92|0
1606992540000|2020-12-03 10:49:00|36804.54|36804.54|36804.54|36804.54|36804.54|36804.54|36804.54|36804.54|0
1606992550000|2020-12-03 10:49:10|36812.43|36812.43|36812.43|36812.43|36812.43|36812.43|36812.43|36812.43|0
1606992560000|2020-12-03 10:49:20|36828.22|36828.22|36844|36844|36844|36844|36828.22|36828.22|0
1606992620000|2020-12-03 10:50:20|36836.11|36836.11|36844|36844|36844|36844|36836.11|36836.11|0
1606992640000|2020-12-03 10:50:40|36836.11|36836.11|36836.11|36836.11|36836.11|36836.11|36828.22|36828.22|0
1606992670000|2020-12-03 10:51:10|36844|36844|36844|36844|36844|36844|36844|36844|0
1606992680000|2020-12-03 10:51:20|36843.38|36843.38|36850.64|36850.64|36850.64|36850.64|36842.75|36842.75|0
1606992700000|2020-12-03 10:51:40|36848.78|36848.78|36847.53|36847.53|36848.78|36848.78|36847.53|36847.53|0
1606992720000|2020-12-03 10:52:00|36839.64|36839.64|36831.75|36831.75|36839.64|36839.64|36831.75|36831.75|0
1606992730000|2020-12-03 10:52:10|36823.86|36823.86|36823.86|36823.86|36823.86|36823.86|36823.86|36823.86|0
1606992740000|2020-12-03 10:52:20|36825.1|36825.1|36817.84|36817.84|36825.73|36825.73|36817.84|36817.84|0
1606992750000|2020-12-03 10:52:30|36818.46|36818.46|36819.08|36819.08|36819.08|36819.08|36818.46|36818.46|0
1606992760000|2020-12-03 10:52:40|36819.7|36819.7|36819.7|36819.7|36819.7|36819.7|36819.7|36819.7|0
1606992770000|2020-12-03 10:52:50|36827.59|36827.59|36827.59|36827.59|36835.49|36835.49|36827.59|36827.59|0
1606992780000|2020-12-03 10:53:00|36835.49|36835.49|36835.49|36835.49|36835.49|36835.49|36835.49|36835.49|0
1606992790000|2020-12-03 10:53:10|36827.59|36827.59|36835.49|36835.49|36835.49|36835.49|36827.59|36827.59|0
1606992820000|2020-12-03 10:53:40|36843.38|36843.38|36843.38|36843.38|36843.38|36843.38|36843.38|36843.38|0
1606992830000|2020-12-03 10:53:50|36844|36844|36851.89|36851.89|36851.89|36851.89|36844|36844|0
1606992840000|2020-12-03 10:54:00|36859.78|36859.78|36859.78|36859.78|36859.78|36859.78|36851.89|36851.89|0
1606992890000|2020-12-03 10:54:50|36867.67|36867.67|36875.56|36875.56|36875.56|36875.56|36867.67|36867.67|0
1606992920000|2020-12-03 10:55:20|36876.19|36876.19|36883.45|36883.45|36883.45|36883.45|36875.56|36875.56|0
1606992940000|2020-12-03 10:55:40|36891.35|36891.35|36891.35|36891.35|36891.35|36891.35|36891.35|36891.35|0
1606992950000|2020-12-03 10:55:50|36875.56|36875.56|36883.45|36883.45|36883.45|36883.45|36875.56|36875.56|0
1606992970000|2020-12-03 10:56:10|36884.08|36884.08|36884.08|36884.08|36884.08|36884.08|36884.08|36884.08|0
1606992980000|2020-12-03 10:56:20|36876.19|36876.19|36868.3|36868.3|36876.19|36876.19|36868.3|36868.3|0
1606992990000|2020-12-03 10:56:30|36860.4|36860.4|36860.4|36860.4|36860.4|36860.4|36860.4|36860.4|0
1606993000000|2020-12-03 10:56:40|36852.51|36852.51|36852.51|36852.51|36852.51|36852.51|36852.51|36852.51|0
1606993010000|2020-12-03 10:56:50|36844.62|36844.62|36844.62|36844.62|36844.62|36844.62|36844.62|36844.62|0
1606993020000|2020-12-03 10:57:00|36852.51|36852.51|36852.51|36852.51|36860.4|36860.4|36852.51|36852.51|0
1606993030000|2020-12-03 10:57:10|36860.4|36860.4|36852.51|36852.51|36860.4|36860.4|36852.51|36852.51|0
1606993060000|2020-12-03 10:57:40|36851.89|36851.89|36853.39|36853.39|36853.39|36853.39|36851.89|36851.89|0
1606993070000|2020-12-03 10:57:50|36861.29|36861.29|36861.29|36861.29|36861.29|36861.29|36861.29|36861.29|0
1606993090000|2020-12-03 10:58:10|36853.39|36853.39|36853.39|36853.39|36853.39|36853.39|36853.39|36853.39|0
1606993100000|2020-12-03 10:58:20|36861.29|36861.29|36853.39|36853.39|36861.29|36861.29|36853.39|36853.39|0
1606993110000|2020-12-03 10:58:30|36845.5|36845.5|36845.5|36845.5|36845.5|36845.5|36845.5|36845.5|0
1606993120000|2020-12-03 10:58:40|36853.39|36853.39|36853.39|36853.39|36853.39|36853.39|36853.39|36853.39|0
1606993130000|2020-12-03 10:58:50|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|0
1606993140000|2020-12-03 10:59:00|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|0
1606993150000|2020-12-03 10:59:10|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|0
1606993190000|2020-12-03 10:59:50|36860.66|36860.66|36868.55|36868.55|36868.55|36868.55|36860.66|36860.66|0
1606993200000|2020-12-03 11:00:00|36884.34|36884.34|36884.34|36884.34|36884.34|36884.34|36884.34|36884.34|0
1606993210000|2020-12-03 11:00:10|36892.23|36892.23|36892.23|36892.23|36892.23|36892.23|36892.23|36892.23|0
1606993220000|2020-12-03 11:00:20|36884.34|36884.34|36884.96|36884.96|36892.85|36892.85|36884.34|36884.34|0
1606993260000|2020-12-03 11:01:00|36884.34|36884.34|36884.34|36884.34|36884.34|36884.34|36884.34|36884.34|0
1606993290000|2020-12-03 11:01:30|36876.45|36876.45|36868.55|36868.55|36876.45|36876.45|36868.55|36868.55|0
1606993310000|2020-12-03 11:01:50|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|0
1606993340000|2020-12-03 11:02:20|36868.55|36868.55|36868.55|36868.55|36868.55|36868.55|36868.55|36868.55|0
1606993370000|2020-12-03 11:02:50|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|0
1606993380000|2020-12-03 11:03:00|36844.88|36844.88|36852.15|36852.15|36852.77|36852.77|36844.88|36844.88|0
1606993410000|2020-12-03 11:03:30|36860.04|36860.04|36844.26|36844.26|36860.04|36860.04|36844.26|36844.26|0
1606993420000|2020-12-03 11:03:40|36852.15|36852.15|36852.15|36852.15|36852.15|36852.15|36844.26|36844.26|0
1606993440000|2020-12-03 11:04:00|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|0
1606993460000|2020-12-03 11:04:20|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|36860.66|0
1606993480000|2020-12-03 11:04:40|36868.55|36868.55|36868.85|36868.85|36868.85|36868.85|36868.55|36868.55|0
1606993490000|2020-12-03 11:04:50|36860.96|36860.96|36861.25|36861.25|36861.25|36861.25|36860.96|36860.96|0
1606993510000|2020-12-03 11:05:10|36860.62|36860.62|36860.62|36860.62|36860.62|36860.62|36852.73|36852.73|0
1606993520000|2020-12-03 11:05:20|36868.52|36868.52|36868.52|36868.52|36868.52|36868.52|36868.52|36868.52|0
1606993530000|2020-12-03 11:05:30|36869.76|36869.76|36869.76|36869.76|36869.76|36869.76|36869.76|36869.76|0
1606993540000|2020-12-03 11:05:40|36861.87|36861.87|36861.87|36861.87|36861.87|36861.87|36861.87|36861.87|0
1606993560000|2020-12-03 11:06:00|36862.16|36862.16|36862.45|36862.45|36862.45|36862.45|36862.16|36862.16|0
1606993590000|2020-12-03 11:06:30|36861.83|36861.83|36861.21|36861.21|36861.83|36861.83|36861.21|36861.21|0
1606993620000|2020-12-03 11:07:00|36869.1|36869.1|36860.46|36860.46|36869.1|36869.1|36860.46|36860.46|0
1606993630000|2020-12-03 11:07:10|36859.7|36859.7|36859.7|36859.7|36859.7|36859.7|36859.7|36859.7|0
1606993640000|2020-12-03 11:07:20|36860.46|36860.46|36861.33|36861.33|36861.33|36861.33|36860.08|36860.08|0
1606993650000|2020-12-03 11:07:30|36869.22|36869.22|36877.11|36877.11|36877.11|36877.11|36869.22|36869.22|0
1606993660000|2020-12-03 11:07:40|36876.73|36876.73|36876.73|36876.73|36876.73|36876.73|36876.73|36876.73|0
1606993670000|2020-12-03 11:07:50|36884.62|36884.62|36884.62|36884.62|36884.62|36884.62|36884.62|36884.62|0
1606993680000|2020-12-03 11:08:00|36885|36885|36885|36885|36885|36885|36885|36885|0
1606993690000|2020-12-03 11:08:10|36877.11|36877.11|36876.82|36876.82|36877.11|36877.11|36876.82|36876.82|0
1606993710000|2020-12-03 11:08:30|36868.93|36868.93|36868.93|36868.93|36868.93|36868.93|36868.93|36868.93|0
1606993720000|2020-12-03 11:08:40|36861.03|36861.03|36861.03|36861.03|36861.03|36861.03|36861.03|36861.03|0
1606993730000|2020-12-03 11:08:50|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|36853.14|0
1606993750000|2020-12-03 11:09:10|36851.27|36851.27|36850.65|36850.65|36851.27|36851.27|36850.65|36850.65|0
1606993760000|2020-12-03 11:09:20|36858.54|36858.54|36850.65|36850.65|36858.54|36858.54|36850.65|36850.65|0
1606993770000|2020-12-03 11:09:30|36842.76|36842.76|36850.65|36850.65|36850.65|36850.65|36842.76|36842.76|0
1606993780000|2020-12-03 11:09:40|36850.03|36850.03|36850.78|36850.78|36850.78|36850.78|36850.03|36850.03|0
1606993790000|2020-12-03 11:09:50|36850.16|36850.16|36849.54|36849.54|36850.16|36850.16|36849.54|36849.54|0
1606993840000|2020-12-03 11:10:40|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|0
1606993870000|2020-12-03 11:11:10|36849.87|36849.87|36850.16|36850.16|36850.16|36850.16|36849.87|36849.87|0
1606993880000|2020-12-03 11:11:20|36850.78|36850.78|36851.4|36851.4|36851.4|36851.4|36850.78|36850.78|0
1606993890000|2020-12-03 11:11:30|36859.3|36859.3|36867.19|36867.19|36867.19|36867.19|36859.3|36859.3|0
1606993900000|2020-12-03 11:11:40|36867.81|36867.81|36868.19|36868.19|36868.19|36868.19|36867.81|36867.81|0
1606993910000|2020-12-03 11:11:50|36868.81|36868.81|36876.7|36876.7|36876.7|36876.7|36868.81|36868.81|0
1606993920000|2020-12-03 11:12:00|36877.32|36877.32|36893.1|36893.1|36893.1|36893.1|36877.32|36877.32|0
1606993940000|2020-12-03 11:12:20|36901|36901|36909.18|36909.18|36909.18|36909.18|36901|36901|0
1606993950000|2020-12-03 11:12:30|36910.42|36910.42|36910.42|36910.42|36910.42|36910.42|36910.42|36910.42|0
1606993960000|2020-12-03 11:12:40|36902.53|36902.53|36902.53|36902.53|36902.53|36902.53|36902.53|36902.53|0
1606993980000|2020-12-03 11:13:00|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|0
1606994000000|2020-12-03 11:13:20|36902.53|36902.53|36902.53|36902.53|36902.53|36902.53|36902.53|36902.53|0
1606994010000|2020-12-03 11:13:30|36894.64|36894.64|36870.97|36870.97|36894.64|36894.64|36870.97|36870.97|0
1606994020000|2020-12-03 11:13:40|36863.08|36863.08|36863.08|36863.08|36863.08|36863.08|36863.08|36863.08|0
1606994050000|2020-12-03 11:14:10|36855.19|36855.19|36855.19|36855.19|36855.19|36855.19|36855.19|36855.19|0
1606994090000|2020-12-03 11:14:50|36863.08|36863.08|36863.08|36863.08|36863.08|36863.08|36863.08|36863.08|0
1606994100000|2020-12-03 11:15:00|36862.45|36862.45|36861.83|36861.83|36862.45|36862.45|36861.83|36861.83|0
1606994120000|2020-12-03 11:15:20|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|0
1606994130000|2020-12-03 11:15:30|36877.61|36877.61|36885.51|36885.51|36885.51|36885.51|36877.61|36877.61|0
1606994140000|2020-12-03 11:15:40|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|0
1606994150000|2020-12-03 11:15:50|36868.48|36868.48|36868.48|36868.48|36868.48|36868.48|36868.48|36868.48|0
1606994160000|2020-12-03 11:16:00|36869.1|36869.1|36869.72|36869.72|36877.61|36877.61|36869.1|36869.1|0
1606994170000|2020-12-03 11:16:10|36877.61|36877.61|36878.24|36878.24|36878.24|36878.24|36877.61|36877.61|0
1606994190000|2020-12-03 11:16:30|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|0
1606994200000|2020-12-03 11:16:40|36862.45|36862.45|36862.45|36862.45|36862.45|36862.45|36862.45|36862.45|0
1606994270000|2020-12-03 11:17:50|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|0
1606994300000|2020-12-03 11:18:20|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|36869.72|0
1606994310000|2020-12-03 11:18:30|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|0
1606994330000|2020-12-03 11:18:50|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|0
1606994360000|2020-12-03 11:19:20|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|0
1606994410000|2020-12-03 11:20:10|36869.72|36869.72|36861.83|36861.83|36869.72|36869.72|36861.83|36861.83|0
1606994430000|2020-12-03 11:20:30|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|0
1606994440000|2020-12-03 11:20:40|36869.72|36869.72|36861.83|36861.83|36869.72|36869.72|36861.83|36861.83|0
1606994490000|2020-12-03 11:21:30|36869.72|36869.72|36853.94|36853.94|36869.72|36869.72|36853.94|36853.94|0
1606994530000|2020-12-03 11:22:10|36855.19|36855.19|36855.19|36855.19|36855.19|36855.19|36855.19|36855.19|0
1606994540000|2020-12-03 11:22:20|36870.97|36870.97|36878.86|36878.86|36878.86|36878.86|36870.97|36870.97|0
1606994550000|2020-12-03 11:22:30|36870.97|36870.97|36878.86|36878.86|36878.86|36878.86|36870.97|36870.97|0
1606994580000|2020-12-03 11:23:00|36886.75|36886.75|36886.75|36886.75|36886.75|36886.75|36886.75|36886.75|0
1606994590000|2020-12-03 11:23:10|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|0
1606994620000|2020-12-03 11:23:40|36902.53|36902.53|36910.42|36910.42|36910.42|36910.42|36902.53|36902.53|0
1606994630000|2020-12-03 11:23:50|36910.8|36910.8|36910.8|36910.8|36910.8|36910.8|36910.8|36910.8|0
1606994640000|2020-12-03 11:24:00|36912.05|36912.05|36912.05|36912.05|36912.05|36912.05|36912.05|36912.05|0
1606994650000|2020-12-03 11:24:10|36919.94|36919.94|36919.94|36919.94|36919.94|36919.94|36919.94|36919.94|0
1606994660000|2020-12-03 11:24:20|36927.83|36927.83|36927.83|36927.83|36927.83|36927.83|36927.83|36927.83|0
1606994670000|2020-12-03 11:24:30|36919.94|36919.94|36920.56|36920.56|36920.56|36920.56|36919.94|36919.94|0
1606994680000|2020-12-03 11:24:40|36921.8|36921.8|36921.51|36921.51|36921.8|36921.8|36921.51|36921.51|0
1606994690000|2020-12-03 11:24:50|36920.93|36920.93|36911.17|36911.17|36920.93|36920.93|36911.17|36911.17|0
1606994700000|2020-12-03 11:25:00|36911.54|36911.54|36911.54|36911.54|36911.54|36911.54|36911.54|36911.54|0
1606994730000|2020-12-03 11:25:30|36919.44|36919.44|36919.44|36919.44|36919.44|36919.44|36919.44|36919.44|0
1606994750000|2020-12-03 11:25:50|36911.54|36911.54|36919.44|36919.44|36919.44|36919.44|36911.54|36911.54|0
1606994790000|2020-12-03 11:26:30|36927.33|36927.33|36927.33|36927.33|36927.33|36927.33|36927.33|36927.33|0
1606994800000|2020-12-03 11:26:40|36927.7|36927.7|36927.7|36927.7|36927.7|36927.7|36927.7|36927.7|0
1606994810000|2020-12-03 11:26:50|36919.81|36919.81|36919.81|36919.81|36919.81|36919.81|36919.81|36919.81|0
1606994820000|2020-12-03 11:27:00|36911.92|36911.92|36919.81|36919.81|36919.81|36919.81|36911.92|36911.92|0
1606994840000|2020-12-03 11:27:20|36904.03|36904.03|36911.92|36911.92|36911.92|36911.92|36904.03|36904.03|0
1606994850000|2020-12-03 11:27:30|36919.81|36919.81|36917.32|36917.32|36919.81|36919.81|36917.32|36917.32|0
1606994900000|2020-12-03 11:28:20|36918.07|36918.07|36918.07|36918.07|36918.07|36918.07|36918.07|36918.07|0
1606994910000|2020-12-03 11:28:30|36910.18|36910.18|36910.18|36910.18|36910.18|36910.18|36910.18|36910.18|0
1606994940000|2020-12-03 11:29:00|36918.07|36918.07|36918.07|36918.07|36918.07|36918.07|36918.07|36918.07|0
1606994960000|2020-12-03 11:29:20|36910.18|36910.18|36918.07|36918.07|36918.07|36918.07|36910.18|36910.18|0
1606994980000|2020-12-03 11:29:40|36918.7|36918.7|36902.91|36902.91|36918.7|36918.7|36902.91|36902.91|0
1606994990000|2020-12-03 11:29:50|36902.29|36902.29|36894.4|36894.4|36902.29|36902.29|36894.4|36894.4|0
1606995010000|2020-12-03 11:30:10|36894.02|36894.02|36894.02|36894.02|36894.02|36894.02|36894.02|36894.02|0
1606995020000|2020-12-03 11:30:20|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36862.46|36862.46|0
1606995040000|2020-12-03 11:30:40|36862.46|36862.46|36862.46|36862.46|36862.46|36862.46|36862.46|36862.46|0
1606995050000|2020-12-03 11:30:50|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|0
1606995080000|2020-12-03 11:31:20|36862.46|36862.46|36862.46|36862.46|36862.46|36862.46|36862.46|36862.46|0
1606995090000|2020-12-03 11:31:30|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|0
1606995100000|2020-12-03 11:31:40|36878.24|36878.24|36878.87|36878.87|36878.87|36878.87|36878.24|36878.24|0
1606995110000|2020-12-03 11:31:50|36894.65|36894.65|36878.87|36878.87|36894.65|36894.65|36878.87|36878.87|0
1606995120000|2020-12-03 11:32:00|36886.76|36886.76|36886.76|36886.76|36886.76|36886.76|36886.76|36886.76|0
1606995130000|2020-12-03 11:32:10|36885.51|36885.51|36885.51|36885.51|36885.51|36885.51|36885.51|36885.51|0
1606995150000|2020-12-03 11:32:30|36886.13|36886.13|36885.51|36885.51|36886.13|36886.13|36885.51|36885.51|0
1606995160000|2020-12-03 11:32:40|36893.4|36893.4|36893.4|36893.4|36893.4|36893.4|36893.4|36893.4|0
1606995170000|2020-12-03 11:32:50|36901.29|36901.29|36901.29|36901.29|36901.29|36901.29|36901.29|36901.29|0
1606995190000|2020-12-03 11:33:10|36909.18|36909.18|36909.18|36909.18|36909.18|36909.18|36909.18|36909.18|0
1606995210000|2020-12-03 11:33:30|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|0
1606995220000|2020-12-03 11:33:40|36909.18|36909.18|36909.18|36909.18|36909.18|36909.18|36909.18|36909.18|0
1606995230000|2020-12-03 11:33:50|36908.56|36908.56|36900.67|36900.67|36908.56|36908.56|36900.67|36900.67|0
1606995250000|2020-12-03 11:34:10|36892.78|36892.78|36900.67|36900.67|36900.67|36900.67|36892.78|36892.78|0
1606995260000|2020-12-03 11:34:20|36901.29|36901.29|36877.62|36877.62|36901.29|36901.29|36869.73|36869.73|0
1606995270000|2020-12-03 11:34:30|36869.73|36869.73|36869.73|36869.73|36877.62|36877.62|36869.73|36869.73|0
1606995280000|2020-12-03 11:34:40|36861.84|36861.84|36853.95|36853.95|36861.84|36861.84|36846.06|36846.06|0
1606995310000|2020-12-03 11:35:10|36861.84|36861.84|36884.89|36884.89|36884.89|36884.89|36861.84|36861.84|0
1606995320000|2020-12-03 11:35:20|36877|36877|36877|36877|36877|36877|36877|36877|0
1606995330000|2020-12-03 11:35:30|36877.62|36877.62|36861.84|36861.84|36877.62|36877.62|36861.84|36861.84|0
1606995340000|2020-12-03 11:35:40|36853.95|36853.95|36853.95|36853.95|36853.95|36853.95|36853.95|36853.95|0
1606995350000|2020-12-03 11:35:50|36846.06|36846.06|36853.95|36853.95|36853.95|36853.95|36846.06|36846.06|0
1606995370000|2020-12-03 11:36:10|36861.84|36861.84|36861.84|36861.84|36861.84|36861.84|36861.84|36861.84|0
1606995380000|2020-12-03 11:36:20|36853.95|36853.95|36853.95|36853.95|36853.95|36853.95|36838.16|36838.16|0
1606995390000|2020-12-03 11:36:30|36852.7|36852.7|36852.7|36852.7|36852.7|36852.7|36852.7|36852.7|0
1606995400000|2020-12-03 11:36:40|36860.59|36860.59|36860.59|36860.59|36860.59|36860.59|36860.59|36860.59|0
1606995430000|2020-12-03 11:37:10|36844.81|36844.81|36844.81|36844.81|36844.81|36844.81|36836.92|36836.92|0
1606995440000|2020-12-03 11:37:20|36836.92|36836.92|36836.92|36836.92|36836.92|36836.92|36836.92|36836.92|0
1606995450000|2020-12-03 11:37:30|36838.16|36838.16|36846.06|36846.06|36846.06|36846.06|36838.16|36838.16|0
1606995460000|2020-12-03 11:37:40|36838.16|36838.16|36830.27|36830.27|36838.16|36838.16|36830.27|36830.27|0
1606995510000|2020-12-03 11:38:30|36822.38|36822.38|36822.38|36822.38|36822.38|36822.38|36822.38|36822.38|0
1606995520000|2020-12-03 11:38:40|36814.49|36814.49|36822.38|36822.38|36822.38|36822.38|36814.49|36814.49|0
1606995560000|2020-12-03 11:39:20|36830.27|36830.27|36830.27|36830.27|36830.27|36830.27|36830.27|36830.27|0
1606995570000|2020-12-03 11:39:30|36829.65|36829.65|36837.54|36837.54|36837.54|36837.54|36829.65|36829.65|0
1606995580000|2020-12-03 11:39:40|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|0
1606995590000|2020-12-03 11:39:50|36829.65|36829.65|36837.54|36837.54|36837.54|36837.54|36829.65|36829.65|0
1606995640000|2020-12-03 11:40:40|36829.65|36829.65|36829.65|36829.65|36829.65|36829.65|36829.65|36829.65|0
1606995670000|2020-12-03 11:41:10|36837.54|36837.54|36829.65|36829.65|36837.54|36837.54|36829.65|36829.65|0
1606995700000|2020-12-03 11:41:40|36829.03|36829.03|36829.03|36829.03|36829.03|36829.03|36829.03|36829.03|0
1606995710000|2020-12-03 11:41:50|36821.14|36821.14|36812.62|36812.62|36821.14|36821.14|36812.62|36812.62|0
1606995740000|2020-12-03 11:42:20|36804.73|36804.73|36804.73|36804.73|36804.73|36804.73|36804.73|36804.73|0
1606995760000|2020-12-03 11:42:40|36796.84|36796.84|36796.84|36796.84|36796.84|36796.84|36788.95|36788.95|0
1606995780000|2020-12-03 11:43:00|36795.6|36795.6|36779.19|36779.19|36795.6|36795.6|36779.19|36779.19|0
1606995800000|2020-12-03 11:43:20|36787.08|36787.08|36787.08|36787.08|36787.08|36787.08|36787.08|36787.08|0
1606995820000|2020-12-03 11:43:40|36779.19|36779.19|36771.3|36771.3|36779.19|36779.19|36771.3|36771.3|0
1606995840000|2020-12-03 11:44:00|36770.05|36770.05|36769.43|36769.43|36770.05|36770.05|36768.81|36768.81|0
1606995880000|2020-12-03 11:44:40|36777.32|36777.32|36769.43|36769.43|36777.32|36777.32|36769.43|36769.43|0
1606995890000|2020-12-03 11:44:50|36770.05|36770.05|36777.95|36777.95|36777.95|36777.95|36770.05|36770.05|0
1606995900000|2020-12-03 11:45:00|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|0
1606995910000|2020-12-03 11:45:10|36771.3|36771.3|36779.19|36779.19|36779.19|36779.19|36771.3|36771.3|0
1606995930000|2020-12-03 11:45:30|36771.3|36771.3|36771.3|36771.3|36771.3|36771.3|36771.3|36771.3|0
1606995960000|2020-12-03 11:46:00|36763.41|36763.41|36755.52|36755.52|36763.41|36763.41|36755.52|36755.52|0
1606996020000|2020-12-03 11:47:00|36747.63|36747.63|36747|36747|36747.63|36747.63|36747|36747|0
1606996040000|2020-12-03 11:47:20|36747.63|36747.63|36755.52|36755.52|36755.52|36755.52|36747.63|36747.63|0
1606996050000|2020-12-03 11:47:30|36747.63|36747.63|36748.25|36748.25|36748.25|36748.25|36747.63|36747.63|0
1606996060000|2020-12-03 11:47:40|36756.14|36756.14|36764.03|36764.03|36764.03|36764.03|36756.14|36756.14|0
1606996070000|2020-12-03 11:47:50|36779.81|36779.81|36787.7|36787.7|36787.7|36787.7|36779.81|36779.81|0
1606996090000|2020-12-03 11:48:10|36803.49|36803.49|36794.97|36794.97|36803.49|36803.49|36794.97|36794.97|0
1606996120000|2020-12-03 11:48:40|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|0
1606996150000|2020-12-03 11:49:10|36787.08|36787.08|36779.19|36779.19|36787.08|36787.08|36779.19|36779.19|0
1606996160000|2020-12-03 11:49:20|36778.57|36778.57|36777.95|36777.95|36778.57|36778.57|36777.95|36777.95|0
1606996180000|2020-12-03 11:49:40|36776.7|36776.7|36760.92|36760.92|36776.7|36776.7|36760.92|36760.92|0
1606996190000|2020-12-03 11:49:50|36759.67|36759.67|36774.83|36774.83|36774.83|36774.83|36759.05|36759.05|0
1606996200000|2020-12-03 11:50:00|36782.72|36782.72|36782.72|36782.72|36782.72|36782.72|36782.72|36782.72|0
1606996220000|2020-12-03 11:50:20|36783.97|36783.97|36785.21|36785.21|36785.21|36785.21|36783.97|36783.97|0
1606996240000|2020-12-03 11:50:40|36761.54|36761.54|36777.32|36777.32|36777.32|36777.32|36761.54|36761.54|0
1606996250000|2020-12-03 11:50:50|36785.21|36785.21|36785.21|36785.21|36785.21|36785.21|36785.21|36785.21|0
1606996260000|2020-12-03 11:51:00|36787.08|36787.08|36787.08|36787.08|36787.08|36787.08|36787.08|36787.08|0
1606996270000|2020-12-03 11:51:10|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|36779.19|0
1606996320000|2020-12-03 11:52:00|36771.3|36771.3|36763.41|36763.41|36771.3|36771.3|36763.41|36763.41|0
1606996330000|2020-12-03 11:52:10|36755.52|36755.52|36747.63|36747.63|36755.52|36755.52|36747.63|36747.63|0
1606996350000|2020-12-03 11:52:30|36739.74|36739.74|36739.74|36739.74|36739.74|36739.74|36739.74|36739.74|0
1606996360000|2020-12-03 11:52:40|36747.63|36747.63|36747.63|36747.63|36747.63|36747.63|36747.63|36747.63|0
1606996370000|2020-12-03 11:52:50|36748.25|36748.25|36740.36|36740.36|36748.25|36748.25|36740.36|36740.36|0
1606996380000|2020-12-03 11:53:00|36748.25|36748.25|36748.25|36748.25|36756.14|36756.14|36748.25|36748.25|0
1606996390000|2020-12-03 11:53:10|36747|36747|36753.65|36753.65|36754.89|36754.89|36747|36747|0
1606996400000|2020-12-03 11:53:20|36753.03|36753.03|36753.03|36753.03|36753.03|36753.03|36753.03|36753.03|0
1606996410000|2020-12-03 11:53:30|36745.14|36745.14|36743.89|36743.89|36745.14|36745.14|36743.89|36743.89|0
1606996430000|2020-12-03 11:53:50|36743.27|36743.27|36735.38|36735.38|36743.27|36743.27|36735.38|36735.38|0
1606996480000|2020-12-03 11:54:40|36734.75|36734.75|36734.75|36734.75|36734.75|36734.75|36734.75|36734.75|0
1606996510000|2020-12-03 11:55:10|36736|36736|36736.62|36736.62|36736.62|36736.62|36736|36736|0
1606996540000|2020-12-03 11:55:40|36728.73|36728.73|36728.11|36728.11|36728.73|36728.73|36728.11|36728.11|0
1606996550000|2020-12-03 11:55:50|36720.22|36720.22|36712.33|36712.33|36720.22|36720.22|36712.33|36712.33|0
1606996560000|2020-12-03 11:56:00|36720.22|36720.22|36720.84|36720.84|36721.46|36721.46|36720.22|36720.22|0
1606996570000|2020-12-03 11:56:10|36721.46|36721.46|36721.46|36721.46|36721.46|36721.46|36721.46|36721.46|0
1606996580000|2020-12-03 11:56:20|36729.35|36729.35|36729.35|36729.35|36737.24|36737.24|36729.35|36729.35|0
1606996590000|2020-12-03 11:56:30|36729.98|36729.98|36729.98|36729.98|36729.98|36729.98|36722.09|36722.09|0
1606996600000|2020-12-03 11:56:40|36729.35|36729.35|36729.35|36729.35|36729.35|36729.35|36729.35|36729.35|0
1606996610000|2020-12-03 11:56:50|36729.98|36729.98|36729.98|36729.98|36729.98|36729.98|36729.98|36729.98|0
1606996620000|2020-12-03 11:57:00|36722.09|36722.09|36737.87|36737.87|36737.87|36737.87|36722.09|36722.09|0
1606996660000|2020-12-03 11:57:40|36739.11|36739.11|36738.49|36738.49|36739.11|36739.11|36737.87|36737.87|0
1606996670000|2020-12-03 11:57:50|36739.11|36739.11|36747|36747|36747|36747|36739.11|36739.11|0
1606996690000|2020-12-03 11:58:10|36754.89|36754.89|36754.89|36754.89|36754.89|36754.89|36754.89|36754.89|0
1606996700000|2020-12-03 11:58:20|36747|36747|36730.6|36730.6|36747|36747|36730.6|36730.6|0
1606996710000|2020-12-03 11:58:30|36738.49|36738.49|36739.11|36739.11|36739.11|36739.11|36738.49|36738.49|0
1606996720000|2020-12-03 11:58:40|36747|36747|36747|36747|36747|36747|36747|36747|0
1606996730000|2020-12-03 11:58:50|36739.11|36739.11|36739.11|36739.11|36739.11|36739.11|36739.11|36739.11|0
1606996740000|2020-12-03 11:59:00|36731.22|36731.22|36722.71|36722.71|36731.22|36731.22|36722.09|36722.09|0
1606996760000|2020-12-03 11:59:20|36714.82|36714.82|36714.82|36714.82|36714.82|36714.82|36714.82|36714.82|0
1606996780000|2020-12-03 11:59:40|36722.71|36722.71|36723.95|36723.95|36723.95|36723.95|36722.09|36722.09|0
1606996790000|2020-12-03 11:59:50|36731.84|36731.84|36739.74|36739.74|36739.74|36739.74|36731.84|36731.84|0
1606996820000|2020-12-03 12:00:20|36747.63|36747.63|36747.63|36747.63|36747.63|36747.63|36747.63|36747.63|0
1606996830000|2020-12-03 12:00:30|36746.38|36746.38|36746.38|36746.38|36746.38|36746.38|36746.38|36746.38|0
1606996840000|2020-12-03 12:00:40|36747|36747|36747.76|36747.76|36747.76|36747.76|36747|36747|0
1606996850000|2020-12-03 12:00:50|36747.13|36747.13|36747.13|36747.13|36747.13|36747.13|36747.13|36747.13|0
1606996870000|2020-12-03 12:01:10|36739.24|36739.24|36739.24|36739.24|36739.24|36739.24|36739.24|36739.24|0
1606996890000|2020-12-03 12:01:30|36747.13|36747.13|36747.13|36747.13|36747.13|36747.13|36747.13|36747.13|0
1606996900000|2020-12-03 12:01:40|36739.24|36739.24|36747.13|36747.13|36747.13|36747.13|36739.24|36739.24|0
1606996910000|2020-12-03 12:01:50|36749|36749|36756.89|36756.89|36756.89|36756.89|36749|36749|0
1606996940000|2020-12-03 12:02:20|36749|36749|36749|36749|36749|36749|36749|36749|0
1606996950000|2020-12-03 12:02:30|36749.62|36749.62|36757.52|36757.52|36757.52|36757.52|36749.62|36749.62|0
1606996960000|2020-12-03 12:02:40|36758.14|36758.14|36750.25|36750.25|36758.14|36758.14|36750.25|36750.25|0
1606996970000|2020-12-03 12:02:50|36742.36|36742.36|36750.25|36750.25|36750.25|36750.25|36742.36|36742.36|0
1606996980000|2020-12-03 12:03:00|36750.87|36750.87|36750.25|36750.25|36752.11|36752.11|36750.25|36750.25|0
1606997000000|2020-12-03 12:03:20|36758.14|36758.14|36758.76|36758.76|36758.76|36758.76|36758.14|36758.14|0
1606997030000|2020-12-03 12:03:50|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|0
1606997050000|2020-12-03 12:04:10|36766.03|36766.03|36773.92|36773.92|36773.92|36773.92|36766.03|36766.03|0
1606997070000|2020-12-03 12:04:30|36766.03|36766.03|36781.81|36781.81|36789.7|36789.7|36766.03|36766.03|0
1606997080000|2020-12-03 12:04:40|36789.7|36789.7|36790.32|36790.32|36790.32|36790.32|36789.7|36789.7|0
1606997130000|2020-12-03 12:05:30|36782.43|36782.43|36790.32|36790.32|36790.32|36790.32|36782.43|36782.43|0
1606997140000|2020-12-03 12:05:40|36798.22|36798.22|36790.32|36790.32|36798.22|36798.22|36790.32|36790.32|0
1606997150000|2020-12-03 12:05:50|36789.57|36789.57|36812.62|36812.62|36812.62|36812.62|36788.95|36788.95|0
1606997160000|2020-12-03 12:06:00|36804.73|36804.73|36820.51|36820.51|36820.51|36820.51|36804.73|36804.73|0
1606997170000|2020-12-03 12:06:10|36828.41|36828.41|36836.92|36836.92|36836.92|36836.92|36820.51|36820.51|0
1606997180000|2020-12-03 12:06:20|36836.3|36836.3|36836.3|36836.3|36836.3|36836.3|36836.3|36836.3|0
1606997190000|2020-12-03 12:06:30|36820.51|36820.51|36828.41|36828.41|36828.41|36828.41|36820.51|36820.51|0
1606997200000|2020-12-03 12:06:40|36820.51|36820.51|36820.51|36820.51|36820.51|36820.51|36820.51|36820.51|0
1606997210000|2020-12-03 12:06:50|36804.73|36804.73|36804.73|36804.73|36804.73|36804.73|36804.73|36804.73|0
1606997220000|2020-12-03 12:07:00|36820.51|36820.51|36828.41|36828.41|36828.41|36828.41|36820.51|36820.51|0
1606997230000|2020-12-03 12:07:10|36836.3|36836.3|36820.51|36820.51|36836.3|36836.3|36820.51|36820.51|0
1606997240000|2020-12-03 12:07:20|36820.14|36820.14|36820.14|36820.14|36820.14|36820.14|36820.14|36820.14|0
1606997250000|2020-12-03 12:07:30|36812.25|36812.25|36812.25|36812.25|36812.25|36812.25|36812.25|36812.25|0
1606997260000|2020-12-03 12:07:40|36820.14|36820.14|36828.03|36828.03|36828.03|36828.03|36820.14|36820.14|0
1606997280000|2020-12-03 12:08:00|36820.14|36820.14|36828.03|36828.03|36828.03|36828.03|36820.14|36820.14|0
1606997340000|2020-12-03 12:09:00|36835.92|36835.92|36835.92|36835.92|36835.92|36835.92|36835.92|36835.92|0
1606997350000|2020-12-03 12:09:10|36843.81|36843.81|36851.7|36851.7|36851.7|36851.7|36843.81|36843.81|0
1606997360000|2020-12-03 12:09:20|36859.59|36859.59|36859.59|36859.59|36859.59|36859.59|36859.59|36859.59|0
1606997390000|2020-12-03 12:09:50|36851.7|36851.7|36851.08|36851.08|36858.97|36858.97|36851.08|36851.08|0
1606997400000|2020-12-03 12:10:00|36852.32|36852.32|36844.43|36844.43|36852.32|36852.32|36844.43|36844.43|0
1606997410000|2020-12-03 12:10:10|36836.54|36836.54|36836.54|36836.54|36836.54|36836.54|36836.54|36836.54|0
1606997420000|2020-12-03 12:10:20|36844.43|36844.43|36852.32|36852.32|36852.32|36852.32|36844.43|36844.43|0
1606997440000|2020-12-03 12:10:40|36860.22|36860.22|36860.22|36860.22|36868.11|36868.11|36860.22|36860.22|0
1606997460000|2020-12-03 12:11:00|36876|36876|36876|36876|36876|36876|36876|36876|0
1606997470000|2020-12-03 12:11:10|36868.11|36868.11|36860.22|36860.22|36868.11|36868.11|36860.22|36860.22|0
1606997490000|2020-12-03 12:11:30|36868.11|36868.11|36876|36876|36876|36876|36868.11|36868.11|0
1606997500000|2020-12-03 12:11:40|36860.22|36860.22|36860.22|36860.22|36860.22|36860.22|36860.22|36860.22|0
1606997520000|2020-12-03 12:12:00|36859.59|36859.59|36875.38|36875.38|36875.38|36875.38|36859.59|36859.59|0
1606997530000|2020-12-03 12:12:10|36876|36876|36876|36876|36876|36876|36876|36876|0
1606997550000|2020-12-03 12:12:30|36876.62|36876.62|36876.62|36876.62|36876.62|36876.62|36876.62|36876.62|0
1606997570000|2020-12-03 12:12:50|36884.51|36884.51|36884.51|36884.51|36884.51|36884.51|36884.51|36884.51|0
1606997580000|2020-12-03 12:13:00|36876.62|36876.62|36876.62|36876.62|36876.62|36876.62|36876.62|36876.62|0
1606997590000|2020-12-03 12:13:10|36876|36876|36877.24|36877.24|36877.24|36877.24|36876|36876|0
1606997610000|2020-12-03 12:13:30|36861.46|36861.46|36861.46|36861.46|36861.46|36861.46|36861.46|36861.46|0
1606997620000|2020-12-03 12:13:40|36869.35|36869.35|36869.35|36869.35|36869.35|36869.35|36869.35|36869.35|0
1606997630000|2020-12-03 12:13:50|36877.24|36877.24|36877.24|36877.24|36885.13|36885.13|36877.24|36877.24|0
1606997640000|2020-12-03 12:14:00|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|0
1606997650000|2020-12-03 12:14:10|36880.36|36880.36|36880.36|36880.36|36880.36|36880.36|36880.36|36880.36|0
1606997660000|2020-12-03 12:14:20|36872.47|36872.47|36880.36|36880.36|36880.36|36880.36|36872.47|36872.47|0
1606997670000|2020-12-03 12:14:30|36872.47|36872.47|36872.47|36872.47|36872.47|36872.47|36872.47|36872.47|0
1606997690000|2020-12-03 12:14:50|36870.6|36870.6|36877.87|36877.87|36878.49|36878.49|36870.6|36870.6|0
1606997710000|2020-12-03 12:15:10|36885.76|36885.76|36886.38|36886.38|36886.38|36886.38|36885.76|36885.76|0
1606997720000|2020-12-03 12:15:20|36887|36887|36887|36887|36887|36887|36887|36887|0
1606997730000|2020-12-03 12:15:30|36894.89|36894.89|36894.89|36894.89|36894.89|36894.89|36894.89|36894.89|0
1606997750000|2020-12-03 12:15:50|36902.78|36902.78|36895.52|36895.52|36903.41|36903.41|36894.89|36894.89|0
1606997770000|2020-12-03 12:16:10|36903.41|36903.41|36903.41|36903.41|36903.41|36903.41|36895.52|36895.52|0
1606997780000|2020-12-03 12:16:20|36895.52|36895.52|36887.63|36887.63|36895.52|36895.52|36887.63|36887.63|0
1606997790000|2020-12-03 12:16:30|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|0
1606997800000|2020-12-03 12:16:40|36887.63|36887.63|36887.63|36887.63|36887.63|36887.63|36887.63|36887.63|0
1606997810000|2020-12-03 12:16:50|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|36879.73|0
1606997830000|2020-12-03 12:17:10|36879.11|36879.11|36879.11|36879.11|36879.11|36879.11|36879.11|36879.11|0
1606997840000|2020-12-03 12:17:20|36871.22|36871.22|36871.22|36871.22|36871.22|36871.22|36871.22|36871.22|0
1606997870000|2020-12-03 12:17:50|36870.6|36870.6|36870.6|36870.6|36870.6|36870.6|36870.6|36870.6|0
1606997880000|2020-12-03 12:18:00|36862.71|36862.71|36862.71|36862.71|36862.71|36862.71|36862.71|36862.71|0
1606997890000|2020-12-03 12:18:10|36854.82|36854.82|36854.82|36854.82|36854.82|36854.82|36854.82|36854.82|0
1606997930000|2020-12-03 12:18:50|36846.92|36846.92|36846.92|36846.92|36846.92|36846.92|36846.92|36846.92|0
1606997960000|2020-12-03 12:19:20|36846.3|36846.3|36845.68|36845.68|36846.3|36846.3|36845.68|36845.68|0
1606997980000|2020-12-03 12:19:40|36846.3|36846.3|36846.3|36846.3|36846.3|36846.3|36846.3|36846.3|0
1606998000000|2020-12-03 12:20:00|36845.68|36845.68|36837.79|36837.79|36846.3|36846.3|36837.79|36837.79|0
1606998010000|2020-12-03 12:20:10|36845.68|36845.68|36845.68|36845.68|36845.68|36845.68|36845.68|36845.68|0
1606998040000|2020-12-03 12:20:40|36837.79|36837.79|36837.79|36837.79|36837.79|36837.79|36837.79|36837.79|0
1606998080000|2020-12-03 12:21:20|36829.9|36829.9|36828.02|36828.02|36829.9|36829.9|36828.02|36828.02|0
1606998150000|2020-12-03 12:22:30|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|0
1606998190000|2020-12-03 12:23:10|36820.75|36820.75|36820.75|36820.75|36820.75|36820.75|36820.75|36820.75|0
1606998210000|2020-12-03 12:23:30|36812.86|36812.86|36820.75|36820.75|36820.75|36820.75|36812.86|36812.86|0
1606998220000|2020-12-03 12:23:40|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|0
1606998230000|2020-12-03 12:23:50|36819.5|36819.5|36819.5|36819.5|36819.5|36819.5|36819.5|36819.5|0
1606998250000|2020-12-03 12:24:10|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|0
1606998260000|2020-12-03 12:24:20|36834.66|36834.66|36834.04|36834.04|36834.66|36834.66|36834.04|36834.04|0
1606998270000|2020-12-03 12:24:30|36826.15|36826.15|36826.15|36826.15|36826.15|36826.15|36826.15|36826.15|0
1606998280000|2020-12-03 12:24:40|36834.04|36834.04|36841.93|36841.93|36841.93|36841.93|36834.04|36834.04|0
1606998320000|2020-12-03 12:25:20|36818.26|36818.26|36826.15|36826.15|36826.15|36826.15|36818.26|36818.26|0
1606998330000|2020-12-03 12:25:30|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|0
1606998340000|2020-12-03 12:25:40|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|0
1606998360000|2020-12-03 12:26:00|36818.88|36818.88|36818.88|36818.88|36818.88|36818.88|36818.88|36818.88|0
1606998380000|2020-12-03 12:26:20|36810.99|36810.99|36810.99|36810.99|36810.99|36810.99|36810.99|36810.99|0
1606998410000|2020-12-03 12:26:50|36818.88|36818.88|36818.88|36818.88|36818.88|36818.88|36818.88|36818.88|0
1606998420000|2020-12-03 12:27:00|36826.77|36826.77|36834.66|36834.66|36834.66|36834.66|36826.77|36826.77|0
1606998430000|2020-12-03 12:27:10|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|0
1606998450000|2020-12-03 12:27:30|36817.63|36817.63|36817.63|36817.63|36817.63|36817.63|36817.63|36817.63|0
1606998480000|2020-12-03 12:28:00|36809.74|36809.74|36809.74|36809.74|36809.74|36809.74|36809.74|36809.74|0
1606998500000|2020-12-03 12:28:20|36801.85|36801.85|36793.96|36793.96|36801.85|36801.85|36793.96|36793.96|0
1606998520000|2020-12-03 12:28:40|36792.72|36792.72|36784.2|36784.2|36792.72|36792.72|36784.2|36784.2|0
1606998570000|2020-12-03 12:29:30|36784.82|36784.82|36792.72|36792.72|36792.72|36792.72|36784.82|36784.82|0
1606998600000|2020-12-03 12:30:00|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|0
1606998610000|2020-12-03 12:30:10|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|0
1606998620000|2020-12-03 12:30:20|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|0
1606998630000|2020-12-03 12:30:30|36775.69|36775.69|36775.69|36775.69|36775.69|36775.69|36775.69|36775.69|0
1606998640000|2020-12-03 12:30:40|36775.07|36775.07|36798.74|36798.74|36798.74|36798.74|36775.07|36775.07|0
1606998680000|2020-12-03 12:31:20|36790.85|36790.85|36790.85|36790.85|36790.85|36790.85|36790.85|36790.85|0
1606998700000|2020-12-03 12:31:40|36798.74|36798.74|36798.74|36798.74|36798.74|36798.74|36798.74|36798.74|0
1606998720000|2020-12-03 12:32:00|36799.36|36799.36|36807.25|36807.25|36807.25|36807.25|36799.36|36799.36|0
1606998750000|2020-12-03 12:32:30|36823.03|36823.03|36823.66|36823.66|36823.66|36823.66|36823.03|36823.03|0
1606998760000|2020-12-03 12:32:40|36823.03|36823.03|36821.17|36821.17|36823.03|36823.03|36821.17|36821.17|0
1606998780000|2020-12-03 12:33:00|36820.54|36820.54|36820.54|36820.54|36820.54|36820.54|36820.54|36820.54|0
1606998790000|2020-12-03 12:33:10|36828.44|36828.44|36828.44|36828.44|36828.44|36828.44|36828.44|36828.44|0
1606998810000|2020-12-03 12:33:30|36829.06|36829.06|36829.06|36829.06|36829.06|36829.06|36829.06|36829.06|0
1606998830000|2020-12-03 12:33:50|36821.17|36821.17|36821.17|36821.17|36821.17|36821.17|36821.17|36821.17|0
1606998840000|2020-12-03 12:34:00|36821.79|36821.79|36822.41|36822.41|36822.41|36822.41|36821.79|36821.79|0
1606998850000|2020-12-03 12:34:10|36823.66|36823.66|36823.66|36823.66|36823.66|36823.66|36823.66|36823.66|0
1606998880000|2020-12-03 12:34:40|36823.03|36823.03|36823.03|36823.03|36823.03|36823.03|36823.03|36823.03|0
1606998940000|2020-12-03 12:35:40|36815.14|36815.14|36815.14|36815.14|36815.14|36815.14|36815.14|36815.14|0
1606998950000|2020-12-03 12:35:50|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|0
1606998980000|2020-12-03 12:36:20|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|0
1606998990000|2020-12-03 12:36:30|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|0
1606999010000|2020-12-03 12:36:50|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|0
1606999020000|2020-12-03 12:37:00|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|0
1606999030000|2020-12-03 12:37:10|36782.96|36782.96|36782.96|36782.96|36782.96|36782.96|36782.96|36782.96|0
1606999080000|2020-12-03 12:38:00|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|0
1606999120000|2020-12-03 12:38:40|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|0
1606999130000|2020-12-03 12:38:50|36776.31|36776.31|36784.2|36784.2|36784.2|36784.2|36776.31|36776.31|0
1606999140000|2020-12-03 12:39:00|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|0
1606999160000|2020-12-03 12:39:20|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|0
1606999170000|2020-12-03 12:39:30|36799.36|36799.36|36783.58|36783.58|36799.36|36799.36|36783.58|36783.58|0
1606999180000|2020-12-03 12:39:40|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|0
1606999200000|2020-12-03 12:40:00|36790.85|36790.85|36790.85|36790.85|36790.85|36790.85|36790.85|36790.85|0
1606999230000|2020-12-03 12:40:30|36790.23|36790.23|36790.23|36790.23|36790.23|36790.23|36790.23|36790.23|0
1606999240000|2020-12-03 12:40:40|36782.33|36782.33|36782.33|36782.33|36782.33|36782.33|36782.33|36782.33|0
1606999280000|2020-12-03 12:41:20|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|0
1606999300000|2020-12-03 12:41:40|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|0
1606999330000|2020-12-03 12:42:10|36792.72|36792.72|36800.61|36800.61|36800.61|36800.61|36792.72|36792.72|0
1606999340000|2020-12-03 12:42:20|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|0
1606999350000|2020-12-03 12:42:30|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|0
1606999360000|2020-12-03 12:42:40|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|0
1606999380000|2020-12-03 12:43:00|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|0
1606999390000|2020-12-03 12:43:10|36791.47|36791.47|36783.58|36783.58|36791.47|36791.47|36775.69|36775.69|0
1606999400000|2020-12-03 12:43:20|36775.69|36775.69|36775.69|36775.69|36783.58|36783.58|36775.69|36775.69|0
1606999440000|2020-12-03 12:44:00|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|0
1606999470000|2020-12-03 12:44:30|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|0
1606999490000|2020-12-03 12:44:50|36792.09|36792.09|36791.47|36791.47|36792.09|36792.09|36791.47|36791.47|0
1606999500000|2020-12-03 12:45:00|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|0
1606999580000|2020-12-03 12:46:20|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|0
1606999600000|2020-12-03 12:46:40|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|36783.58|0
1606999610000|2020-12-03 12:46:50|36791.47|36791.47|36799.36|36799.36|36799.36|36799.36|36791.47|36791.47|0
1606999650000|2020-12-03 12:47:30|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|0
1606999670000|2020-12-03 12:47:50|36807.88|36807.88|36807.88|36807.88|36807.88|36807.88|36807.88|36807.88|0
1606999680000|2020-12-03 12:48:00|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|0
1606999690000|2020-12-03 12:48:10|36792.09|36792.09|36784.2|36784.2|36792.09|36792.09|36784.2|36784.2|0
1606999700000|2020-12-03 12:48:20|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|36792.09|0
1606999740000|2020-12-03 12:49:00|36784.2|36784.2|36783.58|36783.58|36784.2|36784.2|36783.58|36783.58|0
1606999750000|2020-12-03 12:49:10|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|36791.47|0
1606999770000|2020-12-03 12:49:30|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|36799.36|0
1606999800000|2020-12-03 12:50:00|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|36807.25|0
1606999820000|2020-12-03 12:50:20|36807.88|36807.88|36807.88|36807.88|36807.88|36807.88|36799.98|36799.98|0
1606999830000|2020-12-03 12:50:30|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|36799.98|0
1606999840000|2020-12-03 12:50:40|36800.61|36800.61|36800.61|36800.61|36800.61|36800.61|36800.61|36800.61|0
1606999850000|2020-12-03 12:50:50|36808.5|36808.5|36808.5|36808.5|36808.5|36808.5|36808.5|36808.5|0
1606999880000|2020-12-03 12:51:20|36816.39|36816.39|36816.39|36816.39|36816.39|36816.39|36816.39|36816.39|0
1606999890000|2020-12-03 12:51:30|36808.5|36808.5|36808.5|36808.5|36808.5|36808.5|36808.5|36808.5|0
1606999920000|2020-12-03 12:52:00|36800.61|36800.61|36800.61|36800.61|36800.61|36800.61|36800.61|36800.61|0
1606999930000|2020-12-03 12:52:10|36792.72|36792.72|36792.72|36792.72|36792.72|36792.72|36792.72|36792.72|0
1606999970000|2020-12-03 12:52:50|36784.82|36784.82|36784.82|36784.82|36784.82|36784.82|36784.82|36784.82|0
1607000050000|2020-12-03 12:54:10|36785.45|36785.45|36785.45|36785.45|36785.45|36785.45|36785.45|36785.45|0
1607000090000|2020-12-03 12:54:50|36786.07|36786.07|36786.07|36786.07|36786.07|36786.07|36786.07|36786.07|0
1607000100000|2020-12-03 12:55:00|36793.96|36793.96|36793.96|36793.96|36793.96|36793.96|36793.96|36793.96|0
1607000110000|2020-12-03 12:55:10|36801.85|36801.85|36801.85|36801.85|36801.85|36801.85|36801.85|36801.85|0
1607000190000|2020-12-03 12:56:30|36803.72|36803.72|36803.72|36803.72|36803.72|36803.72|36803.72|36803.72|0
1607000200000|2020-12-03 12:56:40|36804.34|36804.34|36804.34|36804.34|36804.34|36804.34|36804.34|36804.34|0
1607000240000|2020-12-03 12:57:20|36812.23|36812.23|36820.13|36820.13|36820.13|36820.13|36812.23|36812.23|0
1607000250000|2020-12-03 12:57:30|36828.02|36828.02|36820.13|36820.13|36828.02|36828.02|36820.13|36820.13|0
1607000270000|2020-12-03 12:57:50|36819.5|36819.5|36818.88|36818.88|36819.5|36819.5|36818.88|36818.88|0
1607000290000|2020-12-03 12:58:10|36818.26|36818.26|36818.26|36818.26|36818.26|36818.26|36810.37|36810.37|0
1607000300000|2020-12-03 12:58:20|36826.15|36826.15|36834.04|36834.04|36834.04|36834.04|36826.15|36826.15|0
1607000310000|2020-12-03 12:58:30|36826.15|36826.15|36826.15|36826.15|36841.93|36841.93|36826.15|36826.15|0
1607000320000|2020-12-03 12:58:40|36834.04|36834.04|36834.04|36834.04|36834.04|36834.04|36834.04|36834.04|0
1607000370000|2020-12-03 12:59:30|36841.93|36841.93|36841.93|36841.93|36841.93|36841.93|36841.93|36841.93|0
1607000380000|2020-12-03 12:59:40|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|0
1607000390000|2020-12-03 12:59:50|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|0
1607000440000|2020-12-03 13:00:40|36849.2|36849.2|36849.2|36849.2|36849.2|36849.2|36849.2|36849.2|0
1607000450000|2020-12-03 13:00:50|36847.95|36847.95|36847.95|36847.95|36847.95|36847.95|36847.95|36847.95|0
1607000470000|2020-12-03 13:01:10|36840.06|36840.06|36847.95|36847.95|36847.95|36847.95|36840.06|36840.06|0
1607000480000|2020-12-03 13:01:20|36824.28|36824.28|36832.17|36832.17|36832.17|36832.17|36824.28|36824.28|0
1607000490000|2020-12-03 13:01:30|36824.28|36824.28|36832.17|36832.17|36832.17|36832.17|36824.28|36824.28|0
1607000530000|2020-12-03 13:02:10|36824.28|36824.28|36824.28|36824.28|36824.28|36824.28|36824.28|36824.28|0
1607000560000|2020-12-03 13:02:40|36816.39|36816.39|36824.28|36824.28|36824.28|36824.28|36816.39|36816.39|0
1607000580000|2020-12-03 13:03:00|36832.17|36832.17|36833.42|36833.42|36833.42|36833.42|36832.17|36832.17|0
1607000590000|2020-12-03 13:03:10|36841.31|36841.31|36841.31|36841.31|36841.31|36841.31|36841.31|36841.31|0
1607000600000|2020-12-03 13:03:20|36833.42|36833.42|36833.42|36833.42|36833.42|36833.42|36833.42|36833.42|0
1607000650000|2020-12-03 13:04:10|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|0
1607000660000|2020-12-03 13:04:20|36835.91|36835.91|36835.91|36835.91|36835.91|36835.91|36835.91|36835.91|0
1607000670000|2020-12-03 13:04:30|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|0
1607000680000|2020-12-03 13:04:40|36827.39|36827.39|36827.39|36827.39|36827.39|36827.39|36827.39|36827.39|0
1607000690000|2020-12-03 13:04:50|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|36835.28|0
1607000710000|2020-12-03 13:05:10|36827.39|36827.39|36827.39|36827.39|36827.39|36827.39|36827.39|36827.39|0
1607000750000|2020-12-03 13:05:50|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|0
1607000780000|2020-12-03 13:06:20|36834.66|36834.66|36842.55|36842.55|36842.55|36842.55|36834.66|36834.66|0
1607000790000|2020-12-03 13:06:30|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|0
1607000810000|2020-12-03 13:06:50|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|0
1607000820000|2020-12-03 13:07:00|36818.88|36818.88|36834.66|36834.66|36834.66|36834.66|36818.88|36818.88|0
1607000830000|2020-12-03 13:07:10|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36818.88|36818.88|0
1607000840000|2020-12-03 13:07:20|36818.88|36818.88|36826.77|36826.77|36826.77|36826.77|36818.88|36818.88|0
1607000850000|2020-12-03 13:07:30|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|0
1607000860000|2020-12-03 13:07:40|36835.28|36835.28|36843.8|36843.8|36843.8|36843.8|36835.28|36835.28|0
1607000870000|2020-12-03 13:07:50|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|0
1607000880000|2020-12-03 13:08:00|36852.31|36852.31|36852.31|36852.31|36852.31|36852.31|36852.31|36852.31|0
1607000890000|2020-12-03 13:08:10|36860.2|36860.2|36868.09|36868.09|36868.09|36868.09|36860.2|36860.2|0
1607000910000|2020-12-03 13:08:30|36875.99|36875.99|36868.09|36868.09|36875.99|36875.99|36868.09|36868.09|0
1607000920000|2020-12-03 13:08:40|36860.2|36860.2|36852.31|36852.31|36860.2|36860.2|36852.31|36852.31|0
1607000930000|2020-12-03 13:08:50|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|0
1607000940000|2020-12-03 13:09:00|36836.53|36836.53|36836.53|36836.53|36836.53|36836.53|36828.64|36828.64|0
1607000960000|2020-12-03 13:09:20|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|36844.42|0
1607000970000|2020-12-03 13:09:30|36852.31|36852.31|36852.31|36852.31|36852.31|36852.31|36852.31|36852.31|0
1607000990000|2020-12-03 13:09:50|36856.26|36856.26|36852.31|36852.31|36856.26|36856.26|36852.31|36852.31|0
1607001000000|2020-12-03 13:10:00|36860.2|36860.2|36860.2|36860.2|36860.2|36860.2|36852.31|36852.31|0
1607001030000|2020-12-03 13:10:30|36868.09|36868.09|36868.72|36868.72|36868.72|36868.72|36868.09|36868.09|0
1607001040000|2020-12-03 13:10:40|36876.61|36876.61|36876.61|36876.61|36876.61|36876.61|36876.61|36876.61|0
1607001050000|2020-12-03 13:10:50|36884.5|36884.5|36884.5|36884.5|36884.5|36884.5|36884.5|36884.5|0
1607001060000|2020-12-03 13:11:00|36883.25|36883.25|36891.14|36891.14|36891.14|36891.14|36883.25|36883.25|0
1607001070000|2020-12-03 13:11:10|36899.04|36899.04|36914.82|36914.82|36914.82|36914.82|36899.04|36899.04|0
1607001100000|2020-12-03 13:11:40|36906.93|36906.93|36899.04|36899.04|36906.93|36906.93|36899.04|36899.04|0
1607001110000|2020-12-03 13:11:50|36906.93|36906.93|36906.93|36906.93|36906.93|36906.93|36906.93|36906.93|0
1607001120000|2020-12-03 13:12:00|36908.17|36908.17|36916.06|36916.06|36916.06|36916.06|36908.17|36908.17|0
1607001140000|2020-12-03 13:12:20|36923.95|36923.95|36923.95|36923.95|36923.95|36923.95|36923.95|36923.95|0
1607001150000|2020-12-03 13:12:30|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|0
1607001160000|2020-12-03 13:12:40|36939.74|36939.74|36947.63|36947.63|36947.63|36947.63|36939.74|36939.74|0
1607001170000|2020-12-03 13:12:50|36955.52|36955.52|36947.63|36947.63|36955.52|36955.52|36947.63|36947.63|0
1607001180000|2020-12-03 13:13:00|36955.52|36955.52|36956.14|36956.14|36956.14|36956.14|36955.52|36955.52|0
1607001200000|2020-12-03 13:13:20|36964.03|36964.03|36956.14|36956.14|36964.03|36964.03|36956.14|36956.14|0
1607001210000|2020-12-03 13:13:30|36971.92|36971.92|36971.92|36971.92|36971.92|36971.92|36971.92|36971.92|0
1607001220000|2020-12-03 13:13:40|36964.03|36964.03|36955.52|36955.52|36964.03|36964.03|36955.52|36955.52|0
1607001230000|2020-12-03 13:13:50|36954.9|36954.9|36954.9|36954.9|36954.9|36954.9|36954.9|36954.9|0
1607001250000|2020-12-03 13:14:10|36947.01|36947.01|36947.01|36947.01|36947.01|36947.01|36947.01|36947.01|0
1607001260000|2020-12-03 13:14:20|36939.11|36939.11|36931.22|36931.22|36939.11|36939.11|36931.22|36931.22|0
1607001270000|2020-12-03 13:14:30|36930.6|36930.6|36946.38|36946.38|36946.38|36946.38|36930.6|36930.6|0
1607001290000|2020-12-03 13:14:50|36954.27|36954.27|36946.38|36946.38|36954.27|36954.27|36946.38|36946.38|0
1607001300000|2020-12-03 13:15:00|36954.27|36954.27|36962.16|36962.16|36962.16|36962.16|36954.27|36954.27|0
1607001310000|2020-12-03 13:15:10|36970.06|36970.06|36962.16|36962.16|36970.06|36970.06|36962.16|36962.16|0
1607001320000|2020-12-03 13:15:20|36954.27|36954.27|36954.27|36954.27|36954.27|36954.27|36954.27|36954.27|0
1607001330000|2020-12-03 13:15:30|36946.38|36946.38|36938.49|36938.49|36954.27|36954.27|36938.49|36938.49|0
1607001340000|2020-12-03 13:15:40|36930.6|36930.6|36930.6|36930.6|36930.6|36930.6|36930.6|36930.6|0
1607001380000|2020-12-03 13:16:20|36938.49|36938.49|36938.49|36938.49|36938.49|36938.49|36938.49|36938.49|0
1607001390000|2020-12-03 13:16:30|36946.38|36946.38|36946.38|36946.38|36946.38|36946.38|36946.38|36946.38|0
1607001410000|2020-12-03 13:16:50|36938.49|36938.49|36922.09|36922.09|36938.49|36938.49|36922.09|36922.09|0
1607001420000|2020-12-03 13:17:00|36914.2|36914.2|36914.82|36914.82|36914.82|36914.82|36914.2|36914.2|0
1607001430000|2020-12-03 13:17:10|36906.93|36906.93|36906.93|36906.93|36906.93|36906.93|36906.93|36906.93|0
1607001440000|2020-12-03 13:17:20|36914.82|36914.82|36914.82|36914.82|36914.82|36914.82|36914.82|36914.82|0
1607001450000|2020-12-03 13:17:30|36915.44|36915.44|36916.06|36916.06|36916.06|36916.06|36915.44|36915.44|0
1607001460000|2020-12-03 13:17:40|36908.17|36908.17|36884.5|36884.5|36908.17|36908.17|36884.5|36884.5|0
1607001470000|2020-12-03 13:17:50|36892.39|36892.39|36892.39|36892.39|36892.39|36892.39|36892.39|36892.39|0
1607001480000|2020-12-03 13:18:00|36884.5|36884.5|36884.5|36884.5|36884.5|36884.5|36884.5|36884.5|0
1607001510000|2020-12-03 13:18:30|36892.39|36892.39|36892.39|36892.39|36892.39|36892.39|36892.39|36892.39|0
1607001520000|2020-12-03 13:18:40|36884.5|36884.5|36876.61|36876.61|36884.5|36884.5|36876.61|36876.61|0
1607001540000|2020-12-03 13:19:00|36868.72|36868.72|36852.93|36852.93|36868.72|36868.72|36852.93|36852.93|0
1607001550000|2020-12-03 13:19:10|36860.83|36860.83|36852.93|36852.93|36860.83|36860.83|36852.93|36852.93|0
1607001560000|2020-12-03 13:19:20|36860.83|36860.83|36868.72|36868.72|36868.72|36868.72|36860.83|36860.83|0
1607001570000|2020-12-03 13:19:30|36870.58|36870.58|36870.58|36870.58|36870.58|36870.58|36870.58|36870.58|0
1607001580000|2020-12-03 13:19:40|36862.69|36862.69|36862.69|36862.69|36862.69|36862.69|36862.69|36862.69|0
1607001590000|2020-12-03 13:19:50|36870.58|36870.58|36870.58|36870.58|36870.58|36870.58|36870.58|36870.58|0
1607001600000|2020-12-03 13:20:00|36862.69|36862.69|36870.58|36870.58|36870.58|36870.58|36862.69|36862.69|0
1607001620000|2020-12-03 13:20:20|36846.91|36846.91|36846.91|36846.91|36846.91|36846.91|36831.13|36831.13|0
1607001630000|2020-12-03 13:20:30|36854.8|36854.8|36854.8|36854.8|36854.8|36854.8|36854.8|36854.8|0
1607001640000|2020-12-03 13:20:40|36854.18|36854.18|36854.18|36854.18|36854.18|36854.18|36854.18|36854.18|0
1607001650000|2020-12-03 13:20:50|36862.07|36862.07|36862.07|36862.07|36862.07|36862.07|36862.07|36862.07|0
1607001660000|2020-12-03 13:21:00|36869.96|36869.96|36869.96|36869.96|36869.96|36869.96|36869.96|36869.96|0
1607001670000|2020-12-03 13:21:10|36846.29|36846.29|36830.51|36830.51|36846.29|36846.29|36822.62|36822.62|0
1607001680000|2020-12-03 13:21:20|36829.88|36829.88|36829.88|36829.88|36829.88|36829.88|36829.88|36829.88|0
1607001700000|2020-12-03 13:21:40|36821.99|36821.99|36821.99|36821.99|36821.99|36821.99|36821.99|36821.99|0
1607001720000|2020-12-03 13:22:00|36821.37|36821.37|36813.48|36813.48|36821.37|36821.37|36805.59|36805.59|0
1607001740000|2020-12-03 13:22:20|36797.7|36797.7|36797.7|36797.7|36797.7|36797.7|36797.7|36797.7|0
1607001750000|2020-12-03 13:22:30|36797.07|36797.07|36781.29|36781.29|36797.07|36797.07|36781.29|36781.29|0
1607001770000|2020-12-03 13:22:50|36773.4|36773.4|36773.4|36773.4|36773.4|36773.4|36773.4|36773.4|0
1607001780000|2020-12-03 13:23:00|36781.29|36781.29|36781.29|36781.29|36781.29|36781.29|36781.29|36781.29|0
1607001820000|2020-12-03 13:23:40|36781.92|36781.92|36789.81|36789.81|36789.81|36789.81|36781.92|36781.92|0
1607001840000|2020-12-03 13:24:00|36797.7|36797.7|36805.59|36805.59|36805.59|36805.59|36797.7|36797.7|0
1607001850000|2020-12-03 13:24:10|36797.7|36797.7|36781.16|36781.16|36797.7|36797.7|36781.16|36781.16|0
1607001860000|2020-12-03 13:24:20|36789.05|36789.05|36789.05|36789.05|36789.05|36789.05|36789.05|36789.05|0
1607001870000|2020-12-03 13:24:30|36789.68|36789.68|36781.79|36781.79|36789.68|36789.68|36781.79|36781.79|0
1607001880000|2020-12-03 13:24:40|36773.89|36773.89|36773.89|36773.89|36773.89|36773.89|36773.89|36773.89|0
1607001900000|2020-12-03 13:25:00|36775.14|36775.14|36775.14|36775.14|36775.14|36775.14|36775.14|36775.14|0
1607001930000|2020-12-03 13:25:30|36783.03|36783.03|36783.03|36783.03|36783.03|36783.03|36783.03|36783.03|0
1607001940000|2020-12-03 13:25:40|36775.14|36775.14|36775.14|36775.14|36775.14|36775.14|36775.14|36775.14|0
1607001950000|2020-12-03 13:25:50|36775.89|36775.89|36775.89|36775.89|36775.89|36775.89|36775.89|36775.89|0
1607001960000|2020-12-03 13:26:00|36783.78|36783.78|36783.78|36783.78|36783.78|36783.78|36783.78|36783.78|0
1607001980000|2020-12-03 13:26:20|36791.67|36791.67|36799.57|36799.57|36799.57|36799.57|36791.67|36791.67|0
1607001990000|2020-12-03 13:26:30|36791.67|36791.67|36791.67|36791.67|36791.67|36791.67|36791.67|36791.67|0
1607002010000|2020-12-03 13:26:50|36783.78|36783.78|36784.11|36784.11|36784.11|36784.11|36783.49|36783.49|0
1607002020000|2020-12-03 13:27:00|36792|36792|36792|36792|36792|36792|36792|36792|0
1607002030000|2020-12-03 13:27:10|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36776.22|36776.22|0
1607002040000|2020-12-03 13:27:20|36783.49|36783.49|36783.49|36783.49|36783.49|36783.49|36783.49|36783.49|0
1607002050000|2020-12-03 13:27:30|36791.38|36791.38|36791.38|36791.38|36791.38|36791.38|36791.38|36791.38|0
1607002070000|2020-12-03 13:27:50|36783.49|36783.49|36784.11|36784.11|36784.11|36784.11|36783.49|36783.49|0
1607002080000|2020-12-03 13:28:00|36792|36792|36792|36792|36792|36792|36792|36792|0
1607002100000|2020-12-03 13:28:20|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|0
1607002130000|2020-12-03 13:28:50|36792|36792|36792|36792|36792|36792|36792|36792|0
1607002150000|2020-12-03 13:29:10|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|0
1607002180000|2020-12-03 13:29:40|36792|36792|36792|36792|36792|36792|36792|36792|0
1607002190000|2020-12-03 13:29:50|36799.9|36799.9|36799.9|36799.9|36799.9|36799.9|36799.9|36799.9|0
1607002200000|2020-12-03 13:30:00|36800.52|36800.52|36784.74|36784.74|36800.52|36800.52|36784.74|36784.74|0
1607002230000|2020-12-03 13:30:30|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|0
1607002240000|2020-12-03 13:30:40|36792|36792|36776.22|36776.22|36792|36792|36776.22|36776.22|0
1607002250000|2020-12-03 13:30:50|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|0
1607002280000|2020-12-03 13:31:20|36792|36792|36792|36792|36792|36792|36792|36792|0
1607002310000|2020-12-03 13:31:50|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|36784.11|0
1607002320000|2020-12-03 13:32:00|36792|36792|36784.11|36784.11|36792|36792|36776.22|36776.22|0
1607002340000|2020-12-03 13:32:20|36768.33|36768.33|36784.11|36784.11|36784.11|36784.11|36767.09|36767.09|0
1607002350000|2020-12-03 13:32:30|36783.49|36783.49|36783.49|36783.49|36783.49|36783.49|36783.49|36783.49|0
1607002360000|2020-12-03 13:32:40|36784.11|36784.11|36774.68|36774.68|36784.11|36784.11|36774.68|36774.68|0
1607002370000|2020-12-03 13:32:50|36782.58|36782.58|36782.58|36782.58|36782.58|36782.58|36782.58|36782.58|0
1607002380000|2020-12-03 13:33:00|36781.99|36781.99|36781.99|36781.99|36781.99|36781.99|36781.99|36781.99|0
1607002410000|2020-12-03 13:33:30|36774.1|36774.1|36781.99|36781.99|36781.99|36781.99|36774.1|36774.1|0
1607002430000|2020-12-03 13:33:50|36783.24|36783.24|36783.24|36783.24|36783.24|36783.24|36783.24|36783.24|0
1607002460000|2020-12-03 13:34:20|36782.48|36782.48|36782.48|36782.48|36782.48|36782.48|36782.48|36782.48|0
1607002500000|2020-12-03 13:35:00|36774.59|36774.59|36774.59|36774.59|36774.59|36774.59|36774.59|36774.59|0
1607002510000|2020-12-03 13:35:10|36782.48|36782.48|36782.48|36782.48|36782.48|36782.48|36782.48|36782.48|0
1607002520000|2020-12-03 13:35:20|36774.59|36774.59|36766.7|36766.7|36774.59|36774.59|36766.7|36766.7|0
1607002550000|2020-12-03 13:35:50|36764.83|36764.83|36764.21|36764.21|36764.83|36764.83|36764.21|36764.21|0
1607002580000|2020-12-03 13:36:20|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|0
1607002590000|2020-12-03 13:36:30|36771.48|36771.48|36771.48|36771.48|36771.48|36771.48|36771.48|36771.48|0
1607002600000|2020-12-03 13:36:40|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|36763.59|0
1607002620000|2020-12-03 13:37:00|36755.7|36755.7|36739.54|36739.54|36755.7|36755.7|36739.54|36739.54|0
1607002630000|2020-12-03 13:37:10|36731.65|36731.65|36731.65|36731.65|36731.65|36731.65|36723.76|36723.76|0
1607002640000|2020-12-03 13:37:20|36739.54|36739.54|36738.29|36738.29|36739.54|36739.54|36738.29|36738.29|0
1607002650000|2020-12-03 13:37:30|36730.4|36730.4|36730.4|36730.4|36730.4|36730.4|36730.4|36730.4|0
1607002660000|2020-12-03 13:37:40|36722.51|36722.51|36722.51|36722.51|36722.51|36722.51|36722.51|36722.51|0
1607002670000|2020-12-03 13:37:50|36714.62|36714.62|36714.62|36714.62|36714.62|36714.62|36714.62|36714.62|0
1607002680000|2020-12-03 13:38:00|36722.51|36722.51|36722.51|36722.51|36722.51|36722.51|36722.51|36722.51|0
1607002700000|2020-12-03 13:38:20|36723.13|36723.13|36723.13|36723.13|36723.13|36723.13|36723.13|36723.13|0
1607002710000|2020-12-03 13:38:30|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|0
1607002720000|2020-12-03 13:38:40|36707.35|36707.35|36707.35|36707.35|36707.35|36707.35|36707.35|36707.35|0
1607002750000|2020-12-03 13:39:10|36715.24|36715.24|36723.13|36723.13|36723.13|36723.13|36715.24|36715.24|0
1607002760000|2020-12-03 13:39:20|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|0
1607002770000|2020-12-03 13:39:30|36723.13|36723.13|36722.51|36722.51|36723.13|36723.13|36722.51|36722.51|0
1607002780000|2020-12-03 13:39:40|36714.62|36714.62|36706.73|36706.73|36714.62|36714.62|36706.73|36706.73|0
1607002790000|2020-12-03 13:39:50|36714.62|36714.62|36714.62|36714.62|36714.62|36714.62|36714.62|36714.62|0
1607002800000|2020-12-03 13:40:00|36706.73|36706.73|36707.35|36707.35|36707.35|36707.35|36706.35|36706.35|0
1607002810000|2020-12-03 13:40:10|36715.24|36715.24|36707.35|36707.35|36715.24|36715.24|36707.35|36707.35|0
1607002820000|2020-12-03 13:40:20|36707.98|36707.98|36707.98|36707.98|36715.87|36715.87|36707.98|36707.98|0
1607002830000|2020-12-03 13:40:30|36700.08|36700.08|36700.08|36700.08|36700.08|36700.08|36700.08|36700.08|0
1607002840000|2020-12-03 13:40:40|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|36692.19|0
1607002860000|2020-12-03 13:41:00|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|0
1607002900000|2020-12-03 13:41:40|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|0
1607002910000|2020-12-03 13:41:50|36677.03|36677.03|36692.82|36692.82|36692.82|36692.82|36677.03|36677.03|0
1607002930000|2020-12-03 13:42:10|36708.6|36708.6|36701.95|36701.95|36708.6|36708.6|36700.71|36700.71|0
1607002940000|2020-12-03 13:42:20|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|0
1607002950000|2020-12-03 13:42:30|36693.44|36693.44|36693.44|36693.44|36693.44|36693.44|36693.44|36693.44|0
1607002960000|2020-12-03 13:42:40|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|0
1607002970000|2020-12-03 13:42:50|36693.44|36693.44|36693.44|36693.44|36693.44|36693.44|36693.44|36693.44|0
1607002990000|2020-12-03 13:43:10|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|36701.33|0
1607003030000|2020-12-03 13:43:50|36693.44|36693.44|36701.33|36701.33|36701.33|36701.33|36693.44|36693.44|0
1607003040000|2020-12-03 13:44:00|36700.71|36700.71|36700.08|36700.08|36700.71|36700.71|36700.08|36700.08|0
1607003050000|2020-12-03 13:44:10|36700.71|36700.71|36700.71|36700.71|36700.71|36700.71|36700.71|36700.71|0
1607003060000|2020-12-03 13:44:20|36692.82|36692.82|36700.71|36700.71|36700.71|36700.71|36692.82|36692.82|0
1607003080000|2020-12-03 13:44:40|36708.6|36708.6|36716.49|36716.49|36716.49|36716.49|36708.6|36708.6|0
1607003090000|2020-12-03 13:44:50|36724.38|36724.38|36724.38|36724.38|36724.38|36724.38|36724.38|36724.38|0
1607003110000|2020-12-03 13:45:10|36716.49|36716.49|36692.82|36692.82|36716.49|36716.49|36692.82|36692.82|0
1607003150000|2020-12-03 13:45:50|36700.71|36700.71|36700.71|36700.71|36700.71|36700.71|36700.71|36700.71|0
1607003200000|2020-12-03 13:46:40|36669.14|36669.14|36677.66|36677.66|36677.66|36677.66|36669.14|36669.14|0
1607003210000|2020-12-03 13:46:50|36661.87|36661.87|36677.66|36677.66|36677.66|36677.66|36661.87|36661.87|0
1607003220000|2020-12-03 13:47:00|36678.9|36678.9|36678.9|36678.9|36678.9|36678.9|36678.9|36678.9|0
1607003230000|2020-12-03 13:47:10|36671.01|36671.01|36671.01|36671.01|36671.01|36671.01|36671.01|36671.01|0
1607003240000|2020-12-03 13:47:20|36678.9|36678.9|36679.52|36679.52|36679.52|36679.52|36678.9|36678.9|0
1607003250000|2020-12-03 13:47:30|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|0
1607003260000|2020-12-03 13:47:40|36663.74|36663.74|36663.74|36663.74|36663.74|36663.74|36655.85|36655.85|0
1607003290000|2020-12-03 13:48:10|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|36671.63|0
1607003310000|2020-12-03 13:48:30|36663.74|36663.74|36663.74|36663.74|36663.74|36663.74|36663.74|36663.74|0
1607003320000|2020-12-03 13:48:40|36655.85|36655.85|36655.85|36655.85|36655.85|36655.85|36655.85|36655.85|0
1607003330000|2020-12-03 13:48:50|36647.96|36647.96|36640.07|36640.07|36647.96|36647.96|36640.07|36640.07|0
1607003340000|2020-12-03 13:49:00|36647.96|36647.96|36647.96|36647.96|36647.96|36647.96|36647.96|36647.96|0
1607003360000|2020-12-03 13:49:20|36648.58|36648.58|36648.58|36648.58|36648.58|36648.58|36648.58|36648.58|0
1607003400000|2020-12-03 13:50:00|36640.69|36640.69|36648.58|36648.58|36648.58|36648.58|36640.69|36640.69|0
1607003420000|2020-12-03 13:50:20|36647.96|36647.96|36648.58|36648.58|36648.58|36648.58|36647.96|36647.96|0
1607003440000|2020-12-03 13:50:40|36640.69|36640.69|36640.69|36640.69|36640.69|36640.69|36640.69|36640.69|0
1607003450000|2020-12-03 13:50:50|36632.8|36632.8|36632.8|36632.8|36632.8|36632.8|36632.8|36632.8|0
1607003470000|2020-12-03 13:51:10|36624.91|36624.91|36624.91|36624.91|36624.91|36624.91|36624.91|36624.91|0
1607003480000|2020-12-03 13:51:20|36617.02|36617.02|36617.02|36617.02|36617.02|36617.02|36617.02|36617.02|0
1607003500000|2020-12-03 13:51:40|36609.13|36609.13|36617.02|36617.02|36617.02|36617.02|36609.13|36609.13|0
1607003510000|2020-12-03 13:51:50|36609.13|36609.13|36601.24|36601.24|36609.13|36609.13|36601.24|36601.24|0
1607003520000|2020-12-03 13:52:00|36600.61|36600.61|36600.61|36600.61|36600.61|36600.61|36600.61|36600.61|0
1607003530000|2020-12-03 13:52:10|36599.99|36599.99|36592.85|36592.85|36600.61|36600.61|36592.1|36592.1|0
1607003560000|2020-12-03 13:52:40|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|0
1607003570000|2020-12-03 13:52:50|36601.99|36601.99|36594.1|36594.1|36601.99|36601.99|36594.1|36594.1|0
1607003580000|2020-12-03 13:53:00|36601.99|36601.99|36601.99|36601.99|36601.99|36601.99|36601.99|36601.99|0
1607003590000|2020-12-03 13:53:10|36609.88|36609.88|36617.77|36617.77|36617.77|36617.77|36609.88|36609.88|0
1607003600000|2020-12-03 13:53:20|36625.66|36625.66|36609.88|36609.88|36625.66|36625.66|36609.88|36609.88|0
1607003610000|2020-12-03 13:53:30|36601.99|36601.99|36601.99|36601.99|36601.99|36601.99|36601.99|36601.99|0
1607003630000|2020-12-03 13:53:50|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|0
1607003650000|2020-12-03 13:54:10|36610.5|36610.5|36601.99|36601.99|36626.28|36626.28|36601.99|36601.99|0
1607003660000|2020-12-03 13:54:20|36601.61|36601.61|36608.88|36608.88|36608.88|36608.88|36600.99|36600.99|0
1607003670000|2020-12-03 13:54:30|36608.26|36608.26|36616.15|36616.15|36616.15|36616.15|36608.26|36608.26|0
1607003690000|2020-12-03 13:54:50|36616.77|36616.77|36609.5|36609.5|36617.39|36617.39|36609.5|36609.5|0
1607003700000|2020-12-03 13:55:00|36617.39|36617.39|36609.5|36609.5|36617.39|36617.39|36609.5|36609.5|0
1607003710000|2020-12-03 13:55:10|36601.61|36601.61|36601.99|36601.99|36601.99|36601.99|36601.61|36601.61|0
1607003720000|2020-12-03 13:55:20|36609.88|36609.88|36601.99|36601.99|36609.88|36609.88|36601.99|36601.99|0
1607003730000|2020-12-03 13:55:30|36594.1|36594.1|36593.47|36593.47|36594.1|36594.1|36593.47|36593.47|0
1607003770000|2020-12-03 13:56:10|36585.58|36585.58|36593.47|36593.47|36593.47|36593.47|36585.58|36585.58|0
1607003780000|2020-12-03 13:56:20|36594.1|36594.1|36594.34|36594.34|36594.72|36594.72|36593.47|36593.47|0
1607003790000|2020-12-03 13:56:30|36602.24|36602.24|36594.34|36594.34|36602.24|36602.24|36594.34|36594.34|0
1607003800000|2020-12-03 13:56:40|36602.24|36602.24|36602.24|36602.24|36602.24|36602.24|36602.24|36602.24|0
1607003810000|2020-12-03 13:56:50|36603.48|36603.48|36603.48|36603.48|36603.48|36603.48|36603.48|36603.48|0
1607003820000|2020-12-03 13:57:00|36611.37|36611.37|36611.99|36611.99|36611.99|36611.99|36603.48|36603.48|0
1607003830000|2020-12-03 13:57:10|36619.89|36619.89|36620.26|36620.26|36620.26|36620.26|36619.89|36619.89|0
1607003840000|2020-12-03 13:57:20|36612.37|36612.37|36612.99|36612.99|36612.99|36612.99|36612.37|36612.37|0
1607003850000|2020-12-03 13:57:30|36613.62|36613.62|36613.62|36613.62|36613.62|36613.62|36613.62|36613.62|0
1607003860000|2020-12-03 13:57:40|36614.24|36614.24|36622.13|36622.13|36630.02|36630.02|36614.24|36614.24|0
1607003870000|2020-12-03 13:57:50|36630.02|36630.02|36630.02|36630.02|36630.02|36630.02|36630.02|36630.02|0
1607003880000|2020-12-03 13:58:00|36630.64|36630.64|36630.64|36630.64|36630.64|36630.64|36630.64|36630.64|0
1607003890000|2020-12-03 13:58:10|36629.4|36629.4|36628.78|36628.78|36629.4|36629.4|36628.78|36628.78|0
1607003910000|2020-12-03 13:58:30|36629.4|36629.4|36637.29|36637.29|36637.29|36637.29|36629.4|36629.4|0
1607003920000|2020-12-03 13:58:40|36636.91|36636.91|36644.8|36644.8|36644.8|36644.8|36636.91|36636.91|0
1607003930000|2020-12-03 13:58:50|36652.69|36652.69|36653.07|36653.07|36660.59|36660.59|36652.69|36652.69|0
1607003940000|2020-12-03 13:59:00|36652.45|36652.45|36660.34|36660.34|36660.34|36660.34|36652.45|36652.45|0
1607003960000|2020-12-03 13:59:20|36668.23|36668.23|36668.23|36668.23|36668.23|36668.23|36668.23|36668.23|0
1607003970000|2020-12-03 13:59:30|36676.12|36676.12|36684.01|36684.01|36684.01|36684.01|36676.12|36676.12|0
1607003980000|2020-12-03 13:59:40|36684.64|36684.64|36684.64|36684.64|36684.64|36684.64|36676.74|36676.74|0
1607003990000|2020-12-03 13:59:50|36692.53|36692.53|36692.53|36692.53|36692.53|36692.53|36692.53|36692.53|0
1607004000000|2020-12-03 14:00:00|36684.64|36684.64|36668.85|36668.85|36684.64|36684.64|36668.85|36668.85|0
1607004010000|2020-12-03 14:00:10|36668.23|36668.23|36668.85|36668.85|36668.85|36668.85|36667.61|36667.61|0
1607004020000|2020-12-03 14:00:20|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|0
1607004040000|2020-12-03 14:00:40|36668.85|36668.85|36668.85|36668.85|36668.85|36668.85|36668.85|36668.85|0
1607004060000|2020-12-03 14:01:00|36684.64|36684.64|36684.64|36684.64|36684.64|36684.64|36684.64|36684.64|0
1607004070000|2020-12-03 14:01:10|36692.53|36692.53|36691.9|36691.9|36692.53|36692.53|36684.01|36684.01|0
1607004100000|2020-12-03 14:01:40|36692.53|36692.53|36699.79|36699.79|36699.79|36699.79|36692.53|36692.53|0
1607004110000|2020-12-03 14:01:50|36691.9|36691.9|36691.9|36691.9|36691.9|36691.9|36691.9|36691.9|0
1607004120000|2020-12-03 14:02:00|36699.79|36699.79|36699.79|36699.79|36699.79|36699.79|36691.9|36691.9|0
1607004130000|2020-12-03 14:02:10|36699.17|36699.17|36707.06|36707.06|36707.06|36707.06|36699.17|36699.17|0
1607004140000|2020-12-03 14:02:20|36714.95|36714.95|36714.33|36714.33|36722.22|36722.22|36714.33|36714.33|0
1607004160000|2020-12-03 14:02:40|36722.22|36722.22|36722.22|36722.22|36722.22|36722.22|36722.22|36722.22|0
1607004170000|2020-12-03 14:02:50|36714.33|36714.33|36705.82|36705.82|36714.33|36714.33|36705.82|36705.82|0
1607004180000|2020-12-03 14:03:00|36697.93|36697.93|36697.63|36697.63|36697.93|36697.93|36697.63|36697.63|0
1607004190000|2020-12-03 14:03:10|36698.26|36698.26|36698.26|36698.26|36698.26|36698.26|36698.26|36698.26|0
1607004220000|2020-12-03 14:03:40|36706.15|36706.15|36706.15|36706.15|36706.15|36706.15|36706.15|36706.15|0
1607004230000|2020-12-03 14:03:50|36714.04|36714.04|36714.66|36714.66|36714.66|36714.66|36714.04|36714.04|0
1607004240000|2020-12-03 14:04:00|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|0
1607004280000|2020-12-03 14:04:40|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|0
1607004300000|2020-12-03 14:05:00|36714.04|36714.04|36706.15|36706.15|36714.04|36714.04|36706.15|36706.15|0
1607004310000|2020-12-03 14:05:10|36714.04|36714.04|36721.93|36721.93|36721.93|36721.93|36714.04|36714.04|0
1607004320000|2020-12-03 14:05:20|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|0
1607004330000|2020-12-03 14:05:30|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|0
1607004350000|2020-12-03 14:05:50|36704.28|36704.28|36704.9|36704.9|36704.9|36704.9|36704.28|36704.28|0
1607004360000|2020-12-03 14:06:00|36705.53|36705.53|36706.15|36706.15|36706.15|36706.15|36705.53|36705.53|0
1607004380000|2020-12-03 14:06:20|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|0
1607004410000|2020-12-03 14:06:50|36729.82|36729.82|36729.82|36729.82|36729.82|36729.82|36729.82|36729.82|0
1607004420000|2020-12-03 14:07:00|36729.2|36729.2|36721.31|36721.31|36729.2|36729.2|36721.31|36721.31|0
1607004430000|2020-12-03 14:07:10|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|36721.93|0
1607004460000|2020-12-03 14:07:40|36721.31|36721.31|36713.42|36713.42|36721.31|36721.31|36713.42|36713.42|0
1607004470000|2020-12-03 14:07:50|36705.53|36705.53|36705.53|36705.53|36705.53|36705.53|36705.53|36705.53|0
1607004480000|2020-12-03 14:08:00|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|0
1607004490000|2020-12-03 14:08:10|36705.53|36705.53|36705.53|36705.53|36705.53|36705.53|36705.53|36705.53|0
1607004510000|2020-12-03 14:08:30|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|36713.42|0
1607004520000|2020-12-03 14:08:40|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|36714.04|0
1607004540000|2020-12-03 14:09:00|36721.93|36721.93|36722.55|36722.55|36722.55|36722.55|36721.93|36721.93|0
1607004550000|2020-12-03 14:09:10|36730.44|36730.44|36730.44|36730.44|36730.44|36730.44|36730.44|36730.44|0
1607004560000|2020-12-03 14:09:20|36722.55|36722.55|36722.55|36722.55|36722.55|36722.55|36722.55|36722.55|0
1607004570000|2020-12-03 14:09:30|36714.66|36714.66|36714.66|36714.66|36714.66|36714.66|36714.66|36714.66|0
1607004580000|2020-12-03 14:09:40|36706.77|36706.77|36715.28|36715.28|36715.28|36715.28|36706.77|36706.77|0
1607004600000|2020-12-03 14:10:00|36707.39|36707.39|36699.5|36699.5|36707.39|36707.39|36699.5|36699.5|0
1607004630000|2020-12-03 14:10:30|36707.39|36707.39|36707.39|36707.39|36707.39|36707.39|36707.39|36707.39|0
1607004650000|2020-12-03 14:10:50|36699.5|36699.5|36707.39|36707.39|36707.39|36707.39|36699.5|36699.5|0
1607004660000|2020-12-03 14:11:00|36699.5|36699.5|36698.88|36698.88|36699.5|36699.5|36698.88|36698.88|0
1607004680000|2020-12-03 14:11:20|36698.26|36698.26|36698.26|36698.26|36698.26|36698.26|36698.26|36698.26|0
1607004690000|2020-12-03 14:11:30|36697.97|36697.97|36697.97|36697.97|36697.97|36697.97|36697.97|36697.97|0
1607004700000|2020-12-03 14:11:40|36690.07|36690.07|36690.07|36690.07|36690.07|36690.07|36690.07|36690.07|0
1607004710000|2020-12-03 14:11:50|36689.45|36689.45|36688.83|36688.83|36689.45|36689.45|36688.83|36688.83|0
1607004730000|2020-12-03 14:12:10|36688.21|36688.21|36688.21|36688.21|36688.21|36688.21|36688.21|36688.21|0
1607004750000|2020-12-03 14:12:30|36696.1|36696.1|36696.1|36696.1|36696.1|36696.1|36696.1|36696.1|0
1607004760000|2020-12-03 14:12:40|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|0
1607004770000|2020-12-03 14:12:50|36703.37|36703.37|36703.99|36703.99|36703.99|36703.99|36703.37|36703.37|0
1607004780000|2020-12-03 14:13:00|36696.1|36696.1|36688.21|36688.21|36696.1|36696.1|36688.21|36688.21|0
1607004800000|2020-12-03 14:13:20|36688.83|36688.83|36688.83|36688.83|36688.83|36688.83|36688.83|36688.83|0
1607004830000|2020-12-03 14:13:50|36696.72|36696.72|36696.72|36696.72|36696.72|36696.72|36696.72|36696.72|0
1607004840000|2020-12-03 14:14:00|36697.97|36697.97|36697.97|36697.97|36697.97|36697.97|36697.97|36697.97|0
1607004850000|2020-12-03 14:14:10|36705.86|36705.86|36705.86|36705.86|36713.75|36713.75|36705.86|36705.86|0
1607004860000|2020-12-03 14:14:20|36713.75|36713.75|36713.75|36713.75|36713.75|36713.75|36713.75|36713.75|0
1607004870000|2020-12-03 14:14:30|36714.37|36714.37|36714.99|36714.99|36714.99|36714.99|36714.37|36714.37|0
1607004880000|2020-12-03 14:14:40|36722.88|36722.88|36722.88|36722.88|36722.88|36722.88|36722.88|36722.88|0
1607004920000|2020-12-03 14:15:20|36714.99|36714.99|36707.1|36707.1|36714.99|36714.99|36707.1|36707.1|0
1607004950000|2020-12-03 14:15:50|36706.48|36706.48|36706.48|36706.48|36706.48|36706.48|36706.48|36706.48|0
1607004960000|2020-12-03 14:16:00|36714.37|36714.37|36713.75|36713.75|36714.37|36714.37|36713.75|36713.75|0
1607004970000|2020-12-03 14:16:10|36721.64|36721.64|36721.64|36721.64|36721.64|36721.64|36721.64|36721.64|0
1607004980000|2020-12-03 14:16:20|36722.26|36722.26|36722.26|36722.26|36722.26|36722.26|36722.26|36722.26|0
1607004990000|2020-12-03 14:16:30|36722.88|36722.88|36722.88|36722.88|36730.77|36730.77|36722.88|36722.88|0
1607005010000|2020-12-03 14:16:50|36714.99|36714.99|36714.99|36714.99|36714.99|36714.99|36714.99|36714.99|0
1607005020000|2020-12-03 14:17:00|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|0
1607005030000|2020-12-03 14:17:10|36699.21|36699.21|36690.7|36690.7|36699.21|36699.21|36690.7|36690.7|0
1607005040000|2020-12-03 14:17:20|36698.59|36698.59|36698.59|36698.59|36698.59|36698.59|36698.59|36698.59|0
1607005050000|2020-12-03 14:17:30|36706.48|36706.48|36714.37|36714.37|36714.37|36714.37|36706.48|36706.48|0
1607005070000|2020-12-03 14:17:50|36706.48|36706.48|36706.48|36706.48|36706.48|36706.48|36706.48|36706.48|0
1607005080000|2020-12-03 14:18:00|36714.37|36714.37|36722.26|36722.26|36722.26|36722.26|36714.37|36714.37|0
1607005090000|2020-12-03 14:18:10|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|0
1607005100000|2020-12-03 14:18:20|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|0
1607005110000|2020-12-03 14:18:30|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|0
1607005120000|2020-12-03 14:18:40|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|0
1607005130000|2020-12-03 14:18:50|36688.21|36688.21|36703.99|36703.99|36703.99|36703.99|36688.21|36688.21|0
1607005150000|2020-12-03 14:19:10|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|0
1607005160000|2020-12-03 14:19:20|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|0
1607005180000|2020-12-03 14:19:40|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|36712.5|0
1607005210000|2020-12-03 14:20:10|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|36713.12|0
1607005250000|2020-12-03 14:20:50|36728.91|36728.91|36728.91|36728.91|36728.91|36728.91|36728.91|36728.91|0
1607005260000|2020-12-03 14:21:00|36721.02|36721.02|36719.77|36719.77|36721.02|36721.02|36719.77|36719.77|0
1607005270000|2020-12-03 14:21:10|36719.15|36719.15|36711.26|36711.26|36719.15|36719.15|36711.26|36711.26|0
1607005280000|2020-12-03 14:21:20|36712.5|36712.5|36703.99|36703.99|36712.5|36712.5|36703.99|36703.99|0
1607005300000|2020-12-03 14:21:40|36704.61|36704.61|36704.61|36704.61|36704.61|36704.61|36704.61|36704.61|0
1607005310000|2020-12-03 14:21:50|36705.23|36705.23|36705.23|36705.23|36705.23|36705.23|36705.23|36705.23|0
1607005330000|2020-12-03 14:22:10|36697.34|36697.34|36697.34|36697.34|36697.34|36697.34|36697.34|36697.34|0
1607005350000|2020-12-03 14:22:30|36697.05|36697.05|36697.67|36697.67|36698.3|36698.3|36697.05|36697.05|0
1607005360000|2020-12-03 14:22:40|36689.78|36689.78|36681.89|36681.89|36689.78|36689.78|36681.89|36681.89|0
1607005380000|2020-12-03 14:23:00|36674|36674|36666.11|36666.11|36674|36674|36666.11|36666.11|0
1607005390000|2020-12-03 14:23:10|36665.49|36665.49|36665.49|36665.49|36665.49|36665.49|36665.49|36665.49|0
1607005400000|2020-12-03 14:23:20|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|0
1607005410000|2020-12-03 14:23:30|36656.97|36656.97|36657.6|36657.6|36672.75|36672.75|36656.97|36656.97|0
1607005430000|2020-12-03 14:23:50|36649.7|36649.7|36649.7|36649.7|36649.7|36649.7|36641.81|36641.81|0
1607005450000|2020-12-03 14:24:10|36657.6|36657.6|36665.49|36665.49|36665.49|36665.49|36657.6|36657.6|0
1607005460000|2020-12-03 14:24:20|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|0
1607005470000|2020-12-03 14:24:30|36672.75|36672.75|36672.75|36672.75|36672.75|36672.75|36672.75|36672.75|0
1607005480000|2020-12-03 14:24:40|36673.51|36673.51|36672.75|36672.75|36673.51|36673.51|36672.75|36672.75|0
1607005500000|2020-12-03 14:25:00|36672.13|36672.13|36671.89|36671.89|36672.51|36672.51|36671.89|36671.89|0
1607005510000|2020-12-03 14:25:10|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|0
1607005520000|2020-12-03 14:25:20|36656.1|36656.1|36654.24|36654.24|36656.1|36656.1|36654.24|36654.24|0
1607005530000|2020-12-03 14:25:30|36662.13|36662.13|36663.37|36663.37|36663.37|36663.37|36662.13|36662.13|0
1607005550000|2020-12-03 14:25:50|36664.62|36664.62|36671.89|36671.89|36671.89|36671.89|36663.99|36663.99|0
1607005560000|2020-12-03 14:26:00|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|0
1607005580000|2020-12-03 14:26:20|36671.89|36671.89|36671.89|36671.89|36671.89|36671.89|36671.89|36671.89|0
1607005600000|2020-12-03 14:26:40|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|0
1607005610000|2020-12-03 14:26:50|36671.89|36671.89|36688.91|36688.91|36688.91|36688.91|36671.89|36671.89|0
1607005620000|2020-12-03 14:27:00|36681.02|36681.02|36680.27|36680.27|36681.02|36681.02|36673.13|36673.13|0
1607005630000|2020-12-03 14:27:10|36679.52|36679.52|36679.76|36679.76|36679.76|36679.76|36679.14|36679.14|0
1607005640000|2020-12-03 14:27:20|36687.65|36687.65|36689.52|36689.52|36689.52|36689.52|36687.65|36687.65|0
1607005660000|2020-12-03 14:27:40|36673.74|36673.74|36673.74|36673.74|36673.74|36673.74|36673.74|36673.74|0
1607005680000|2020-12-03 14:28:00|36681.63|36681.63|36673.74|36673.74|36681.63|36681.63|36673.74|36673.74|0
1607005690000|2020-12-03 14:28:10|36673.12|36673.12|36673.12|36673.12|36673.12|36673.12|36673.12|36673.12|0
1607005700000|2020-12-03 14:28:20|36681.01|36681.01|36673.87|36673.87|36681.01|36681.01|36673.12|36673.12|0
1607005710000|2020-12-03 14:28:30|36681.76|36681.76|36673.87|36673.87|36681.76|36681.76|36673.87|36673.87|0
1607005720000|2020-12-03 14:28:40|36665.98|36665.98|36658.09|36658.09|36665.98|36665.98|36642.31|36642.31|0
1607005730000|2020-12-03 14:28:50|36657.47|36657.47|36657.47|36657.47|36657.47|36657.47|36657.47|36657.47|0
1607005740000|2020-12-03 14:29:00|36649.57|36649.57|36649.57|36649.57|36649.57|36649.57|36649.57|36649.57|0
1607005750000|2020-12-03 14:29:10|36641.68|36641.68|36649.57|36649.57|36649.57|36649.57|36641.68|36641.68|0
1607005770000|2020-12-03 14:29:30|36641.68|36641.68|36641.68|36641.68|36641.68|36641.68|36641.68|36641.68|0
1607005800000|2020-12-03 14:30:00|36649.57|36649.57|36650.57|36650.57|36666.36|36666.36|36649.57|36649.57|0
1607005810000|2020-12-03 14:30:10|36658.46|36658.46|36650.57|36650.57|36658.46|36658.46|36650.57|36650.57|0
1607005820000|2020-12-03 14:30:20|36649.95|36649.95|36649.95|36649.95|36649.95|36649.95|36649.95|36649.95|0
1607005830000|2020-12-03 14:30:30|36642.06|36642.06|36642.68|36642.68|36650.57|36650.57|36642.06|36642.06|0
1607005840000|2020-12-03 14:30:40|36634.79|36634.79|36642.68|36642.68|36642.68|36642.68|36634.79|36634.79|0
1607005850000|2020-12-03 14:30:50|36634.79|36634.79|36619.01|36619.01|36634.79|36634.79|36619.01|36619.01|0
1607005860000|2020-12-03 14:31:00|36626.9|36626.9|36619.01|36619.01|36626.9|36626.9|36619.01|36619.01|0
1607005880000|2020-12-03 14:31:20|36619.63|36619.63|36620.25|36620.25|36635.41|36635.41|36619.63|36619.63|0
1607005900000|2020-12-03 14:31:40|36628.15|36628.15|36628.15|36628.15|36636.04|36636.04|36628.15|36628.15|0
1607005910000|2020-12-03 14:31:50|36643.93|36643.93|36659.71|36659.71|36675.49|36675.49|36643.93|36643.93|0
1607005920000|2020-12-03 14:32:00|36660.33|36660.33|36668.22|36668.22|36668.22|36668.22|36652.44|36652.44|0
1607005930000|2020-12-03 14:32:10|36676.11|36676.11|36668.22|36668.22|36676.11|36676.11|36660.33|36660.33|0
1607005940000|2020-12-03 14:32:20|36668.85|36668.85|36676.74|36676.74|36676.74|36676.74|36660.95|36660.95|0
1607005950000|2020-12-03 14:32:30|36668.85|36668.85|36677.36|36677.36|36677.36|36677.36|36668.85|36668.85|0
1607005960000|2020-12-03 14:32:40|36685.25|36685.25|36685.25|36685.25|36685.25|36685.25|36685.25|36685.25|0
1607005970000|2020-12-03 14:32:50|36677.36|36677.36|36677.98|36677.98|36685.25|36685.25|36677.36|36677.36|0
1607005980000|2020-12-03 14:33:00|36678.61|36678.61|36694.39|36694.39|36694.39|36694.39|36678.61|36678.61|0
1607005990000|2020-12-03 14:33:10|36702.28|36702.28|36702.28|36702.28|36702.28|36702.28|36702.28|36702.28|0
1607006000000|2020-12-03 14:33:20|36710.17|36710.17|36725.33|36725.33|36725.33|36725.33|36710.17|36710.17|0
1607006010000|2020-12-03 14:33:30|36733.22|36733.22|36733.22|36733.22|36733.22|36733.22|36733.22|36733.22|0
1607006020000|2020-12-03 14:33:40|36725.33|36725.33|36717.44|36717.44|36725.33|36725.33|36717.44|36717.44|0
1607006030000|2020-12-03 14:33:50|36725.33|36725.33|36733.22|36733.22|36733.22|36733.22|36725.33|36725.33|0
1607006040000|2020-12-03 14:34:00|36725.33|36725.33|36708.92|36708.92|36725.33|36725.33|36708.92|36708.92|0
1607006050000|2020-12-03 14:34:10|36716.82|36716.82|36716.19|36716.19|36716.82|36716.82|36716.19|36716.19|0
1607006060000|2020-12-03 14:34:20|36715.57|36715.57|36739.24|36739.24|36739.24|36739.24|36715.57|36715.57|0
1607006070000|2020-12-03 14:34:30|36731.35|36731.35|36731.35|36731.35|36731.35|36731.35|36731.35|36731.35|0
1607006080000|2020-12-03 14:34:40|36730.11|36730.11|36745.27|36745.27|36745.27|36745.27|36730.11|36730.11|0
1607006090000|2020-12-03 14:34:50|36753.16|36753.16|36745.27|36745.27|36753.16|36753.16|36745.27|36745.27|0
1607006100000|2020-12-03 14:35:00|36737.38|36737.38|36737.38|36737.38|36745.27|36745.27|36737.38|36737.38|0
1607006110000|2020-12-03 14:35:10|36729.48|36729.48|36726.99|36726.99|36735.51|36735.51|36726.99|36726.99|0
1607006120000|2020-12-03 14:35:20|36727.58|36727.58|36712.13|36712.13|36728.2|36728.2|36704.23|36704.23|0
1607006140000|2020-12-03 14:35:40|36704.23|36704.23|36704.23|36704.23|36704.23|36704.23|36688.45|36688.45|0
1607006150000|2020-12-03 14:35:50|36712.13|36712.13|36712.13|36712.13|36712.13|36712.13|36712.13|36712.13|0
1607006160000|2020-12-03 14:36:00|36720.02|36720.02|36751.58|36751.58|36751.58|36751.58|36720.02|36720.02|0
1607006170000|2020-12-03 14:36:10|36759.47|36759.47|36735.8|36735.8|36759.47|36759.47|36735.8|36735.8|0
1607006180000|2020-12-03 14:36:20|36727.91|36727.91|36727.91|36727.91|36727.91|36727.91|36727.91|36727.91|0
1607006190000|2020-12-03 14:36:30|36720.02|36720.02|36720.02|36720.02|36720.77|36720.77|36720.02|36720.02|0
1607006200000|2020-12-03 14:36:40|36712.13|36712.13|36722.01|36722.01|36722.01|36722.01|36710.88|36710.88|0
1607006210000|2020-12-03 14:36:50|36721.39|36721.39|36697.72|36697.72|36721.39|36721.39|36681.94|36681.94|0
1607006220000|2020-12-03 14:37:00|36689.83|36689.83|36689.83|36689.83|36697.72|36697.72|36674.05|36674.05|0
1607006230000|2020-12-03 14:37:10|36681.94|36681.94|36673.42|36673.42|36689.21|36689.21|36665.53|36665.53|0
1607006240000|2020-12-03 14:37:20|36665.53|36665.53|36666.15|36666.15|36674.05|36674.05|36657.64|36657.64|0
1607006250000|2020-12-03 14:37:30|36658.26|36658.26|36658.26|36658.26|36666.15|36666.15|36650.37|36650.37|0
1607006260000|2020-12-03 14:37:40|36666.15|36666.15|36666.78|36666.78|36666.78|36666.78|36666.15|36666.15|0
1607006270000|2020-12-03 14:37:50|36674.67|36674.67|36666.78|36666.78|36674.67|36674.67|36666.78|36666.78|0
1607006280000|2020-12-03 14:38:00|36674.67|36674.67|36682.56|36682.56|36690.45|36690.45|36674.67|36674.67|0
1607006290000|2020-12-03 14:38:10|36690.45|36690.45|36698.34|36698.34|36698.34|36698.34|36690.45|36690.45|0
1607006300000|2020-12-03 14:38:20|36698.96|36698.96|36697.59|36697.59|36706.86|36706.86|36697.59|36697.59|0
1607006310000|2020-12-03 14:38:30|36689.7|36689.7|36666.02|36666.02|36689.7|36689.7|36666.02|36666.02|0
1607006320000|2020-12-03 14:38:40|36658.13|36658.13|36658.13|36658.13|36666.02|36666.02|36658.13|36658.13|0
1607006330000|2020-12-03 14:38:50|36650.24|36650.24|36642.35|36642.35|36650.24|36650.24|36634.46|36634.46|0
1607006340000|2020-12-03 14:39:00|36650.24|36650.24|36650.87|36650.87|36658.13|36658.13|36650.24|36650.24|0
1607006350000|2020-12-03 14:39:10|36658.76|36658.76|36635.08|36635.08|36658.76|36658.76|36635.08|36635.08|0
1607006360000|2020-12-03 14:39:20|36642.97|36642.97|36642.97|36642.97|36642.97|36642.97|36642.97|36642.97|0
1607006370000|2020-12-03 14:39:30|36650.87|36650.87|36650.87|36650.87|36650.87|36650.87|36650.87|36650.87|0
1607006380000|2020-12-03 14:39:40|36658.76|36658.76|36658.76|36658.76|36658.76|36658.76|36658.76|36658.76|0
1607006390000|2020-12-03 14:39:50|36666.65|36666.65|36667.4|36667.4|36667.4|36667.4|36666.65|36666.65|0
1607006400000|2020-12-03 14:40:00|36675.29|36675.29|36699.59|36699.59|36699.59|36699.59|36675.29|36675.29|0
1607006410000|2020-12-03 14:40:10|36707.48|36707.48|36707.48|36707.48|36707.48|36707.48|36707.48|36707.48|0
1607006420000|2020-12-03 14:40:20|36715.37|36715.37|36715.37|36715.37|36715.37|36715.37|36715.37|36715.37|0
1607006430000|2020-12-03 14:40:30|36691.7|36691.7|36683.8|36683.8|36691.7|36691.7|36683.8|36683.8|0
1607006440000|2020-12-03 14:40:40|36691.7|36691.7|36700.21|36700.21|36700.21|36700.21|36691.7|36691.7|0
1607006450000|2020-12-03 14:40:50|36692.32|36692.32|36676.54|36676.54|36692.32|36692.32|36668.65|36668.65|0
1607006460000|2020-12-03 14:41:00|36684.43|36684.43|36684.43|36684.43|36684.43|36684.43|36684.43|36684.43|0
1607006470000|2020-12-03 14:41:10|36683.8|36683.8|36683.8|36683.8|36683.8|36683.8|36683.8|36683.8|0
1607006480000|2020-12-03 14:41:20|36691.7|36691.7|36675.91|36675.91|36691.7|36691.7|36675.91|36675.91|0
1607006490000|2020-12-03 14:41:30|36668.02|36668.02|36668.02|36668.02|36668.02|36668.02|36660.13|36660.13|0
1607006500000|2020-12-03 14:41:40|36660.13|36660.13|36668.65|36668.65|36676.54|36676.54|36660.13|36660.13|0
1607006510000|2020-12-03 14:41:50|36668.02|36668.02|36660.13|36660.13|36668.02|36668.02|36660.13|36660.13|0
1607006520000|2020-12-03 14:42:00|36661.38|36661.38|36677.16|36677.16|36677.16|36677.16|36661.38|36661.38|0
1607006530000|2020-12-03 14:42:10|36685.05|36685.05|36677.16|36677.16|36685.05|36685.05|36677.16|36677.16|0
1607006540000|2020-12-03 14:42:20|36669.27|36669.27|36669.27|36669.27|36669.27|36669.27|36669.27|36669.27|0
1607006550000|2020-12-03 14:42:30|36677.16|36677.16|36692.94|36692.94|36692.94|36692.94|36677.16|36677.16|0
1607006560000|2020-12-03 14:42:40|36685.05|36685.05|36685.05|36685.05|36685.05|36685.05|36685.05|36685.05|0
1607006570000|2020-12-03 14:42:50|36692.94|36692.94|36677.16|36677.16|36692.94|36692.94|36677.16|36677.16|0
1607006580000|2020-12-03 14:43:00|36669.27|36669.27|36669.27|36669.27|36669.27|36669.27|36669.27|36669.27|0
1607006590000|2020-12-03 14:43:10|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|0
1607006600000|2020-12-03 14:43:20|36662|36662|36662|36662|36662|36662|36662|36662|0
1607006610000|2020-12-03 14:43:30|36662.62|36662.62|36646.84|36646.84|36662.62|36662.62|36646.84|36646.84|0
1607006620000|2020-12-03 14:43:40|36638.95|36638.95|36646.22|36646.22|36646.84|36646.84|36638.95|36638.95|0
1607006630000|2020-12-03 14:43:50|36662|36662|36662|36662|36662|36662|36662|36662|0
1607006640000|2020-12-03 14:44:00|36669.89|36669.89|36677.78|36677.78|36677.78|36677.78|36669.89|36669.89|0
1607006650000|2020-12-03 14:44:10|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|36669.89|0
1607006660000|2020-12-03 14:44:20|36677.78|36677.78|36685.67|36685.67|36685.67|36685.67|36677.78|36677.78|0
1607006670000|2020-12-03 14:44:30|36693.56|36693.56|36701.45|36701.45|36717.24|36717.24|36693.56|36693.56|0
1607006690000|2020-12-03 14:44:50|36693.56|36693.56|36725.13|36725.13|36725.13|36725.13|36693.56|36693.56|0
1607006700000|2020-12-03 14:45:00|36740.91|36740.91|36740.91|36740.91|36740.91|36740.91|36740.91|36740.91|0
1607006710000|2020-12-03 14:45:10|36733.02|36733.02|36717.24|36717.24|36733.02|36733.02|36717.24|36717.24|0
1607006720000|2020-12-03 14:45:20|36709.35|36709.35|36733.02|36733.02|36733.02|36733.02|36709.35|36709.35|0
1607006730000|2020-12-03 14:45:30|36717.24|36717.24|36709.97|36709.97|36717.24|36717.24|36709.35|36709.35|0
1607006740000|2020-12-03 14:45:40|36702.08|36702.08|36701.7|36701.7|36702.08|36702.08|36701.7|36701.7|0
1607006750000|2020-12-03 14:45:50|36701.08|36701.08|36701.08|36701.08|36701.08|36701.08|36693.19|36693.19|0
1607006760000|2020-12-03 14:46:00|36708.97|36708.97|36724.75|36724.75|36724.75|36724.75|36708.97|36708.97|0
1607006780000|2020-12-03 14:46:20|36716.86|36716.86|36716.86|36716.86|36716.86|36716.86|36716.86|36716.86|0
1607006790000|2020-12-03 14:46:30|36701.08|36701.08|36701.7|36701.7|36701.7|36701.7|36685.92|36685.92|0
1607006810000|2020-12-03 14:46:50|36685.92|36685.92|36685.92|36685.92|36685.92|36685.92|36685.92|36685.92|0
1607006820000|2020-12-03 14:47:00|36701.7|36701.7|36701.7|36701.7|36701.7|36701.7|36701.7|36701.7|0
1607006830000|2020-12-03 14:47:10|36709.59|36709.59|36717.48|36717.48|36717.48|36717.48|36709.59|36709.59|0
1607006840000|2020-12-03 14:47:20|36725.37|36725.37|36709.59|36709.59|36725.37|36725.37|36709.59|36709.59|0
1607006850000|2020-12-03 14:47:30|36710.22|36710.22|36711.46|36711.46|36711.46|36711.46|36710.22|36710.22|0
1607006860000|2020-12-03 14:47:40|36703.57|36703.57|36703.57|36703.57|36703.57|36703.57|36703.57|36703.57|0
1607006880000|2020-12-03 14:48:00|36711.46|36711.46|36718.11|36718.11|36719.35|36719.35|36710.22|36710.22|0
1607006890000|2020-12-03 14:48:10|36719.35|36719.35|36727.87|36727.87|36727.87|36727.87|36719.35|36719.35|0
1607006900000|2020-12-03 14:48:20|36712.08|36712.08|36712.08|36712.08|36712.08|36712.08|36704.19|36704.19|0
1607006910000|2020-12-03 14:48:30|36711.46|36711.46|36711.46|36711.46|36711.46|36711.46|36711.46|36711.46|0
1607006920000|2020-12-03 14:48:40|36703.57|36703.57|36695.68|36695.68|36711.46|36711.46|36695.68|36695.68|0
1607006940000|2020-12-03 14:49:00|36687.79|36687.79|36687.79|36687.79|36687.79|36687.79|36687.79|36687.79|0
1607006950000|2020-12-03 14:49:10|36679.9|36679.9|36672|36672|36679.9|36679.9|36672|36672|0
1607006960000|2020-12-03 14:49:20|36687.79|36687.79|36710.84|36710.84|36711.46|36711.46|36687.79|36687.79|0
1607006970000|2020-12-03 14:49:30|36711.46|36711.46|36712.08|36712.08|36719.97|36719.97|36711.46|36711.46|0
1607006980000|2020-12-03 14:49:40|36719.97|36719.97|36712.08|36712.08|36719.97|36719.97|36712.08|36712.08|0
1607007000000|2020-12-03 14:50:00|36719.97|36719.97|36721.1|36721.1|36721.1|36721.1|36719.97|36719.97|0
1607007010000|2020-12-03 14:50:10|36705.32|36705.32|36697.43|36697.43|36705.32|36705.32|36689.54|36689.54|0
1607007020000|2020-12-03 14:50:20|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|36689.54|0
1607007050000|2020-12-03 14:50:50|36681.65|36681.65|36689.54|36689.54|36689.54|36689.54|36681.65|36681.65|0
1607007060000|2020-12-03 14:51:00|36697.43|36697.43|36705.32|36705.32|36705.32|36705.32|36697.43|36697.43|0
1607007070000|2020-12-03 14:51:10|36705.94|36705.94|36705.94|36705.94|36721.73|36721.73|36705.94|36705.94|0
1607007080000|2020-12-03 14:51:20|36705.32|36705.32|36705.32|36705.32|36705.32|36705.32|36705.32|36705.32|0
1607007090000|2020-12-03 14:51:30|36681.65|36681.65|36705.32|36705.32|36705.32|36705.32|36681.65|36681.65|0
1607007100000|2020-12-03 14:51:40|36697.43|36697.43|36704.7|36704.7|36712.59|36712.59|36696.81|36696.81|0
1607007110000|2020-12-03 14:51:50|36712.59|36712.59|36713.21|36713.21|36713.21|36713.21|36712.59|36712.59|0
1607007120000|2020-12-03 14:52:00|36705.32|36705.32|36713.21|36713.21|36713.21|36713.21|36705.32|36705.32|0
1607007130000|2020-12-03 14:52:10|36721.1|36721.1|36721.98|36721.98|36722.61|36722.61|36721.1|36721.1|0
1607007150000|2020-12-03 14:52:30|36706.2|36706.2|36706.2|36706.2|36706.2|36706.2|36706.2|36706.2|0
1607007170000|2020-12-03 14:52:50|36705.58|36705.58|36704.33|36704.33|36705.58|36705.58|36704.33|36704.33|0
1607007180000|2020-12-03 14:53:00|36696.44|36696.44|36696.44|36696.44|36696.44|36696.44|36680.66|36680.66|0
1607007190000|2020-12-03 14:53:10|36695.31|36695.31|36695.31|36695.31|36695.31|36695.31|36695.31|36695.31|0
1607007200000|2020-12-03 14:53:20|36687.42|36687.42|36686.8|36686.8|36687.42|36687.42|36686.8|36686.8|0
1607007210000|2020-12-03 14:53:30|36694.69|36694.69|36686.8|36686.8|36694.69|36694.69|36686.8|36686.8|0
1607007220000|2020-12-03 14:53:40|36678.91|36678.91|36678.91|36678.91|36686.8|36686.8|36678.91|36678.91|0
1607007230000|2020-12-03 14:53:50|36679.66|36679.66|36679.66|36679.66|36679.66|36679.66|36679.66|36679.66|0
1607007240000|2020-12-03 14:54:00|36687.55|36687.55|36687.55|36687.55|36687.55|36687.55|36663.88|36663.88|0
1607007250000|2020-12-03 14:54:10|36695.44|36695.44|36703.34|36703.34|36703.34|36703.34|36695.44|36695.44|0
1607007260000|2020-12-03 14:54:20|36703.96|36703.96|36703.96|36703.96|36703.96|36703.96|36703.96|36703.96|0
1607007270000|2020-12-03 14:54:30|36711.85|36711.85|36719.74|36719.74|36719.74|36719.74|36711.85|36711.85|0
1607007300000|2020-12-03 14:55:00|36720.12|36720.12|36712.23|36712.23|36720.12|36720.12|36712.23|36712.23|0
1607007310000|2020-12-03 14:55:10|36704.33|36704.33|36704.33|36704.33|36704.33|36704.33|36696.44|36696.44|0
1607007320000|2020-12-03 14:55:20|36712.23|36712.23|36712.23|36712.23|36720.12|36720.12|36712.23|36712.23|0
1607007330000|2020-12-03 14:55:30|36715.34|36715.34|36723.23|36723.23|36723.23|36723.23|36715.34|36715.34|0
1607007350000|2020-12-03 14:55:50|36715.34|36715.34|36715.34|36715.34|36715.34|36715.34|36707.45|36707.45|0
1607007360000|2020-12-03 14:56:00|36707.45|36707.45|36707.45|36707.45|36707.45|36707.45|36707.45|36707.45|0
1607007370000|2020-12-03 14:56:10|36715.34|36715.34|36715.34|36715.34|36715.34|36715.34|36715.34|36715.34|0
1607007380000|2020-12-03 14:56:20|36723.23|36723.23|36724.48|36724.48|36732.37|36732.37|36723.23|36723.23|0
1607007390000|2020-12-03 14:56:30|36725.1|36725.1|36740.88|36740.88|36740.88|36740.88|36725.1|36725.1|0
1607007400000|2020-12-03 14:56:40|36740.13|36740.13|36708.56|36708.56|36740.13|36740.13|36708.56|36708.56|0
1607007430000|2020-12-03 14:57:10|36716.45|36716.45|36724.35|36724.35|36724.35|36724.35|36716.45|36716.45|0
1607007440000|2020-12-03 14:57:20|36732.24|36732.24|36740.75|36740.75|36740.75|36740.75|36732.24|36732.24|0
1607007450000|2020-12-03 14:57:30|36756.53|36756.53|36756.53|36756.53|36764.42|36764.42|36756.53|36756.53|0
1607007460000|2020-12-03 14:57:40|36748.64|36748.64|36732.86|36732.86|36749.26|36749.26|36732.86|36732.86|0
1607007470000|2020-12-03 14:57:50|36740.75|36740.75|36740.75|36740.75|36740.75|36740.75|36740.75|36740.75|0
1607007510000|2020-12-03 14:58:30|36748.64|36748.64|36740.75|36740.75|36748.64|36748.64|36740.75|36740.75|0
1607007520000|2020-12-03 14:58:40|36732.86|36732.86|36724.97|36724.97|36732.86|36732.86|36724.97|36724.97|0
1607007530000|2020-12-03 14:58:50|36717.08|36717.08|36717.08|36717.08|36717.08|36717.08|36717.08|36717.08|0
1607007540000|2020-12-03 14:59:00|36717.37|36717.37|36724.31|36724.31|36733.44|36733.44|36717.08|36717.08|0
1607007550000|2020-12-03 14:59:10|36732.2|36732.2|36740.09|36740.09|36740.09|36740.09|36732.2|36732.2|0
1607007570000|2020-12-03 14:59:30|36763.76|36763.76|36772.28|36772.28|36772.28|36772.28|36763.76|36763.76|0
1607007580000|2020-12-03 14:59:40|36780.17|36780.17|36772.28|36772.28|36780.17|36780.17|36772.28|36772.28|0
1607007590000|2020-12-03 14:59:50|36764.39|36764.39|36772.28|36772.28|36772.28|36772.28|36756.49|36756.49|0
1607007600000|2020-12-03 15:00:00|36780.17|36780.17|36764.39|36764.39|36780.79|36780.79|36764.39|36764.39|0
1607007610000|2020-12-03 15:00:10|36756.49|36756.49|36748.6|36748.6|36756.49|36756.49|36748.6|36748.6|0
1607007620000|2020-12-03 15:00:20|36724.31|36724.31|36724.31|36724.31|36724.31|36724.31|36724.31|36724.31|0
1607007630000|2020-12-03 15:00:30|36732.2|36732.2|36732.2|36732.2|36732.2|36732.2|36732.2|36732.2|0
1607007640000|2020-12-03 15:00:40|36724.31|36724.31|36740.71|36740.71|36749.23|36749.23|36724.31|36724.31|0
1607007660000|2020-12-03 15:01:00|36748.6|36748.6|36748.6|36748.6|36756.49|36756.49|36740.71|36740.71|0
1607007670000|2020-12-03 15:01:10|36740.71|36740.71|36740.71|36740.71|36740.71|36740.71|36740.71|36740.71|0
1607007680000|2020-12-03 15:01:20|36740.09|36740.09|36740.09|36740.09|36740.09|36740.09|36740.09|36740.09|0
1607007690000|2020-12-03 15:01:30|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|36747.98|0
1607007700000|2020-12-03 15:01:40|36771.65|36771.65|36755.87|36755.87|36771.65|36771.65|36755.87|36755.87|0
1607007710000|2020-12-03 15:01:50|36747.98|36747.98|36740.09|36740.09|36747.98|36747.98|36740.09|36740.09|0
1607007720000|2020-12-03 15:02:00|36732.82|36732.82|36740.71|36740.71|36740.71|36740.71|36732.82|36732.82|0
1607007740000|2020-12-03 15:02:20|36732.82|36732.82|36733.95|36733.95|36733.95|36733.95|36732.82|36732.82|0
1607007750000|2020-12-03 15:02:30|36735.82|36735.82|36735.82|36735.82|36735.82|36735.82|36735.82|36735.82|0
1607007760000|2020-12-03 15:02:40|36743.71|36743.71|36743.71|36743.71|36743.71|36743.71|36743.71|36743.71|0
1607007770000|2020-12-03 15:02:50|36735.82|36735.82|36720.04|36720.04|36735.82|36735.82|36712.14|36712.14|0
1607007780000|2020-12-03 15:03:00|36727.93|36727.93|36727.93|36727.93|36727.93|36727.93|36727.93|36727.93|0
1607007800000|2020-12-03 15:03:20|36720.04|36720.04|36720.04|36720.04|36720.04|36720.04|36720.04|36720.04|0
1607007810000|2020-12-03 15:03:30|36712.14|36712.14|36712.14|36712.14|36712.14|36712.14|36711.52|36711.52|0
1607007820000|2020-12-03 15:03:40|36704.25|36704.25|36705.5|36705.5|36705.5|36705.5|36696.98|36696.98|0
1607007830000|2020-12-03 15:03:50|36697.61|36697.61|36697.61|36697.61|36697.61|36697.61|36697.61|36697.61|0
1607007840000|2020-12-03 15:04:00|36705.5|36705.5|36713.39|36713.39|36713.39|36713.39|36705.5|36705.5|0
1607007870000|2020-12-03 15:04:30|36705.5|36705.5|36697.61|36697.61|36705.5|36705.5|36697.61|36697.61|0
1607007890000|2020-12-03 15:04:50|36705.5|36705.5|36705.5|36705.5|36705.87|36705.87|36705.5|36705.5|0
1607007900000|2020-12-03 15:05:00|36697.61|36697.61|36697.61|36697.61|36697.61|36697.61|36697.61|36697.61|0
1607007910000|2020-12-03 15:05:10|36698.85|36698.85|36690.96|36690.96|36698.85|36698.85|36683.07|36683.07|0
1607007920000|2020-12-03 15:05:20|36690.59|36690.59|36667.91|36667.91|36690.96|36690.96|36667.91|36667.91|0
1607007940000|2020-12-03 15:05:40|36675.8|36675.8|36676.42|36676.42|36676.42|36676.42|36675.8|36675.8|0
1607007950000|2020-12-03 15:05:50|36684.32|36684.32|36683.69|36683.69|36684.32|36684.32|36683.69|36683.69|0
1607007960000|2020-12-03 15:06:00|36691.58|36691.58|36691.58|36691.58|36699.48|36699.48|36691.58|36691.58|0
1607007970000|2020-12-03 15:06:10|36699.48|36699.48|36699.48|36699.48|36699.48|36699.48|36699.48|36699.48|0
1607007980000|2020-12-03 15:06:20|36691.58|36691.58|36691.58|36691.58|36691.58|36691.58|36691.58|36691.58|0
1607007990000|2020-12-03 15:06:30|36683.69|36683.69|36675.18|36675.18|36683.69|36683.69|36675.18|36675.18|0
1607008000000|2020-12-03 15:06:40|36683.07|36683.07|36682.45|36682.45|36683.07|36683.07|36682.45|36682.45|0
1607008010000|2020-12-03 15:06:50|36674.56|36674.56|36674.56|36674.56|36674.56|36674.56|36674.56|36674.56|0
1607008020000|2020-12-03 15:07:00|36682.45|36682.45|36682.45|36682.45|36682.45|36682.45|36682.45|36682.45|0
1607008040000|2020-12-03 15:07:20|36690.34|36690.34|36698.23|36698.23|36698.23|36698.23|36690.34|36690.34|0
1607008050000|2020-12-03 15:07:30|36698.85|36698.85|36690.34|36690.34|36698.85|36698.85|36690.34|36690.34|0
1607008060000|2020-12-03 15:07:40|36698.23|36698.23|36699.11|36699.11|36699.11|36699.11|36698.23|36698.23|0
1607008070000|2020-12-03 15:07:50|36699.4|36699.4|36683.62|36683.62|36699.4|36699.4|36683.62|36683.62|0
1607008080000|2020-12-03 15:08:00|36691.51|36691.51|36691.51|36691.51|36691.51|36691.51|36691.51|36691.51|0
1607008090000|2020-12-03 15:08:10|36683.62|36683.62|36691.51|36691.51|36691.51|36691.51|36683.62|36683.62|0
1607008110000|2020-12-03 15:08:30|36699.4|36699.4|36699.4|36699.4|36699.4|36699.4|36699.4|36699.4|0
1607008130000|2020-12-03 15:08:50|36699.69|36699.69|36699.69|36699.69|36699.69|36699.69|36699.69|36699.69|0
1607008140000|2020-12-03 15:09:00|36699.31|36699.31|36699.69|36699.69|36699.69|36699.69|36699.31|36699.31|0
1607008170000|2020-12-03 15:09:30|36707.58|36707.58|36705.7|36705.7|36707.58|36707.58|36705.7|36705.7|0
1607008180000|2020-12-03 15:09:40|36697.81|36697.81|36690.67|36690.67|36697.81|36697.81|36689.92|36689.92|0
1607008190000|2020-12-03 15:09:50|36690.05|36690.05|36690.05|36690.05|36690.05|36690.05|36690.05|36690.05|0
1607008200000|2020-12-03 15:10:00|36689.43|36689.43|36688.18|36688.18|36689.43|36689.43|36688.18|36688.18|0
1607008220000|2020-12-03 15:10:20|36686.31|36686.31|36670.53|36670.53|36686.31|36686.31|36670.53|36670.53|0
1607008240000|2020-12-03 15:10:40|36671.15|36671.15|36679.67|36679.67|36679.67|36679.67|36671.15|36671.15|0
1607008250000|2020-12-03 15:10:50|36663.88|36663.88|36663.88|36663.88|36663.88|36663.88|36663.88|36663.88|0
1607008260000|2020-12-03 15:11:00|36655.99|36655.99|36655.99|36655.99|36655.99|36655.99|36655.99|36655.99|0
1607008280000|2020-12-03 15:11:20|36648.1|36648.1|36640.21|36640.21|36648.1|36648.1|36640.21|36640.21|0
1607008310000|2020-12-03 15:11:50|36648.1|36648.1|36655.99|36655.99|36655.99|36655.99|36648.1|36648.1|0
1607008320000|2020-12-03 15:12:00|36648.1|36648.1|36648.1|36648.1|36648.1|36648.1|36648.1|36648.1|0
1607008330000|2020-12-03 15:12:10|36640.21|36640.21|36641.59|36641.59|36641.59|36641.59|36640.21|36640.21|0
1607008350000|2020-12-03 15:12:30|36649.48|36649.48|36657.99|36657.99|36657.99|36657.99|36649.48|36649.48|0
1607008360000|2020-12-03 15:12:40|36665.88|36665.88|36665.88|36665.88|36665.88|36665.88|36665.88|36665.88|0
1607008370000|2020-12-03 15:12:50|36657.99|36657.99|36657.99|36657.99|36657.99|36657.99|36650.1|36650.1|0
1607008380000|2020-12-03 15:13:00|36650.1|36650.1|36659.24|36659.24|36667.13|36667.13|36643.45|36643.45|0
1607008410000|2020-12-03 15:13:30|36667.13|36667.13|36667.13|36667.13|36667.13|36667.13|36667.13|36667.13|0
1607008420000|2020-12-03 15:13:40|36659.24|36659.24|36659.24|36659.24|36659.24|36659.24|36659.24|36659.24|0
1607008440000|2020-12-03 15:14:00|36643.45|36643.45|36643.45|36643.45|36643.45|36643.45|36643.45|36643.45|0
1607008450000|2020-12-03 15:14:10|36635.56|36635.56|36627.67|36627.67|36635.56|36635.56|36627.67|36627.67|0
1607008460000|2020-12-03 15:14:20|36635.56|36635.56|36643.45|36643.45|36643.45|36643.45|36635.56|36635.56|0
1607008470000|2020-12-03 15:14:30|36635.56|36635.56|36627.67|36627.67|36635.56|36635.56|36627.67|36627.67|0
1607008490000|2020-12-03 15:14:50|36619.78|36619.78|36619.78|36619.78|36619.78|36619.78|36611.89|36611.89|0
1607008500000|2020-12-03 15:15:00|36627.67|36627.67|36628.3|36628.3|36628.3|36628.3|36627.67|36627.67|0
1607008510000|2020-12-03 15:15:10|36627.67|36627.67|36627.67|36627.67|36635.56|36635.56|36627.67|36627.67|0
1607008520000|2020-12-03 15:15:20|36619.78|36619.78|36643.45|36643.45|36643.45|36643.45|36619.78|36619.78|0
1607008530000|2020-12-03 15:15:30|36643.08|36643.08|36635.94|36635.94|36643.08|36643.08|36635.19|36635.19|0
1607008540000|2020-12-03 15:15:40|36643.83|36643.83|36635.94|36635.94|36643.83|36643.83|36635.94|36635.94|0
1607008550000|2020-12-03 15:15:50|36636.56|36636.56|36644.45|36644.45|36644.45|36644.45|36636.56|36636.56|0
1607008560000|2020-12-03 15:16:00|36645.08|36645.08|36660.86|36660.86|36660.86|36660.86|36645.08|36645.08|0
1607008580000|2020-12-03 15:16:20|36662.1|36662.1|36669.99|36669.99|36677.89|36677.89|36654.21|36654.21|0
1607008590000|2020-12-03 15:16:30|36662.1|36662.1|36654.21|36654.21|36662.1|36662.1|36654.21|36654.21|0
1607008610000|2020-12-03 15:16:50|36646.32|36646.32|36654.21|36654.21|36654.21|36654.21|36646.32|36646.32|0
1607008620000|2020-12-03 15:17:00|36646.32|36646.32|36638.43|36638.43|36646.32|36646.32|36638.43|36638.43|0
1607008630000|2020-12-03 15:17:10|36639.05|36639.05|36631.78|36631.78|36639.68|36639.68|36631.78|36631.78|0
1607008660000|2020-12-03 15:17:40|36639.68|36639.68|36639.68|36639.68|36639.68|36639.68|36639.68|36639.68|0
1607008670000|2020-12-03 15:17:50|36631.78|36631.78|36631.78|36631.78|36631.78|36631.78|36631.78|36631.78|0
1607008690000|2020-12-03 15:18:10|36623.89|36623.89|36623.89|36623.89|36623.89|36623.89|36623.89|36623.89|0
1607008700000|2020-12-03 15:18:20|36625.14|36625.14|36625.81|36625.81|36625.81|36625.81|36625.14|36625.14|0
1607008710000|2020-12-03 15:18:30|36633.7|36633.7|36625.81|36625.81|36633.7|36633.7|36625.81|36625.81|0
1607008780000|2020-12-03 15:19:40|36617.92|36617.92|36609.73|36609.73|36617.92|36617.92|36609.73|36609.73|0
1607008790000|2020-12-03 15:19:50|36617.62|36617.62|36625.81|36625.81|36625.81|36625.81|36617.62|36617.62|0
1607008800000|2020-12-03 15:20:00|36625.43|36625.43|36641.21|36641.21|36641.21|36641.21|36625.43|36625.43|0
1607008810000|2020-12-03 15:20:10|36633.32|36633.32|36625.43|36625.43|36633.32|36633.32|36625.43|36625.43|0
1607008820000|2020-12-03 15:20:20|36626.05|36626.05|36626.05|36626.05|36626.05|36626.05|36626.05|36626.05|0
1607008830000|2020-12-03 15:20:30|36626.43|36626.43|36626.43|36626.43|36626.43|36626.43|36626.43|36626.43|0
1607008850000|2020-12-03 15:20:50|36634.32|36634.32|36642.21|36642.21|36642.21|36642.21|36634.32|36634.32|0
1607008860000|2020-12-03 15:21:00|36626.43|36626.43|36625.52|36625.52|36626.43|36626.43|36625.52|36625.52|0
1607008870000|2020-12-03 15:21:10|36617.62|36617.62|36617.62|36617.62|36617.62|36617.62|36617.62|36617.62|0
1607008880000|2020-12-03 15:21:20|36609.73|36609.73|36609.73|36609.73|36609.73|36609.73|36609.73|36609.73|0
1607008890000|2020-12-03 15:21:30|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|0
1607008900000|2020-12-03 15:21:40|36617.25|36617.25|36633.03|36633.03|36633.03|36633.03|36617.25|36617.25|0
1607008910000|2020-12-03 15:21:50|36625.14|36625.14|36617.25|36617.25|36625.14|36625.14|36617.25|36617.25|0
1607008920000|2020-12-03 15:22:00|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|0
1607008930000|2020-12-03 15:22:10|36608.73|36608.73|36624.52|36624.52|36624.52|36624.52|36608.73|36608.73|0
1607008940000|2020-12-03 15:22:20|36623.89|36623.89|36625.14|36625.14|36625.14|36625.14|36617.25|36617.25|0
1607008950000|2020-12-03 15:22:30|36625.76|36625.76|36625.76|36625.76|36625.76|36625.76|36625.76|36625.76|0
1607008960000|2020-12-03 15:22:40|36617.87|36617.87|36625.76|36625.76|36625.76|36625.76|36617.87|36617.87|0
1607008970000|2020-12-03 15:22:50|36633.65|36633.65|36633.03|36633.03|36633.65|36633.65|36633.03|36633.03|0
1607008990000|2020-12-03 15:23:10|36625.14|36625.14|36617.25|36617.25|36625.14|36625.14|36617.25|36617.25|0
1607009000000|2020-12-03 15:23:20|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|36609.36|0
1607009010000|2020-12-03 15:23:30|36608.73|36608.73|36608.73|36608.73|36608.73|36608.73|36608.73|36608.73|0
1607009020000|2020-12-03 15:23:40|36608.11|36608.11|36608.73|36608.73|36608.73|36608.73|36608.11|36608.11|0
1607009040000|2020-12-03 15:24:00|36616.63|36616.63|36608.73|36608.73|36616.63|36616.63|36608.73|36608.73|0
1607009050000|2020-12-03 15:24:10|36609.36|36609.36|36601.76|36601.76|36609.65|36609.65|36601.76|36601.76|0
1607009060000|2020-12-03 15:24:20|36593.87|36593.87|36593.87|36593.87|36593.87|36593.87|36593.87|36593.87|0
1607009070000|2020-12-03 15:24:30|36593.11|36593.11|36592.36|36592.36|36593.11|36593.11|36592.36|36592.36|0
1607009080000|2020-12-03 15:24:40|36584.47|36584.47|36585.22|36585.22|36585.22|36585.22|36584.47|36584.47|0
1607009090000|2020-12-03 15:24:50|36583.98|36583.98|36576.09|36576.09|36583.98|36583.98|36576.09|36576.09|0
1607009100000|2020-12-03 15:25:00|36575.46|36575.46|36566.95|36566.95|36575.46|36575.46|36566.95|36566.95|0
1607009110000|2020-12-03 15:25:10|36559.06|36559.06|36559.06|36559.06|36559.06|36559.06|36559.06|36559.06|0
1607009120000|2020-12-03 15:25:20|36566.95|36566.95|36566.33|36566.33|36566.95|36566.95|36558.44|36558.44|0
1607009130000|2020-12-03 15:25:30|36558.44|36558.44|36574.22|36574.22|36574.22|36574.22|36558.44|36558.44|0
1607009140000|2020-12-03 15:25:40|36566.33|36566.33|36574.22|36574.22|36582.11|36582.11|36566.33|36566.33|0
1607009150000|2020-12-03 15:25:50|36582.11|36582.11|36582.11|36582.11|36582.11|36582.11|36582.11|36582.11|0
1607009160000|2020-12-03 15:26:00|36574.22|36574.22|36574.22|36574.22|36574.22|36574.22|36574.22|36574.22|0
1607009170000|2020-12-03 15:26:10|36566.33|36566.33|36557.81|36557.81|36566.33|36566.33|36557.81|36557.81|0
1607009180000|2020-12-03 15:26:20|36573.6|36573.6|36573.6|36573.6|36573.6|36573.6|36573.6|36573.6|0
1607009200000|2020-12-03 15:26:40|36581.49|36581.49|36589.38|36589.38|36589.38|36589.38|36581.49|36581.49|0
1607009210000|2020-12-03 15:26:50|36590|36590|36590|36590|36590|36590|36590|36590|0
1607009220000|2020-12-03 15:27:00|36582.11|36582.11|36574.22|36574.22|36582.11|36582.11|36574.22|36574.22|0
1607009230000|2020-12-03 15:27:10|36573.47|36573.47|36566.33|36566.33|36574.22|36574.22|36566.33|36566.33|0
1607009240000|2020-12-03 15:27:20|36566.7|36566.7|36567.7|36567.7|36567.7|36567.7|36566.7|36566.7|0
1607009250000|2020-12-03 15:27:30|36568.33|36568.33|36561.06|36561.06|36568.95|36568.95|36561.06|36561.06|0
1607009260000|2020-12-03 15:27:40|36553.17|36553.17|36561.06|36561.06|36561.06|36561.06|36553.17|36553.17|0
1607009290000|2020-12-03 15:28:10|36553.17|36553.17|36561.06|36561.06|36561.06|36561.06|36553.17|36553.17|0
1607009300000|2020-12-03 15:28:20|36545.27|36545.27|36553.17|36553.17|36553.17|36553.17|36545.27|36545.27|0
1607009310000|2020-12-03 15:28:30|36552.54|36552.54|36552.54|36552.54|36552.54|36552.54|36552.54|36552.54|0
1607009330000|2020-12-03 15:28:50|36544.65|36544.65|36545.03|36545.03|36552.92|36552.92|36544.65|36544.65|0
1607009340000|2020-12-03 15:29:00|36537.14|36537.14|36537.14|36537.14|36537.14|36537.14|36529.25|36529.25|0
1607009350000|2020-12-03 15:29:10|36537.76|36537.76|36545.65|36545.65|36545.65|36545.65|36537.76|36537.76|0
1607009360000|2020-12-03 15:29:20|36537.76|36537.76|36537.76|36537.76|36537.76|36537.76|36537.76|36537.76|0
1607009370000|2020-12-03 15:29:30|36545.65|36545.65|36545.03|36545.03|36545.65|36545.65|36545.03|36545.03|0
1607009380000|2020-12-03 15:29:40|36552.92|36552.92|36553.21|36553.21|36553.21|36553.21|36545.32|36545.32|0
1607009390000|2020-12-03 15:29:50|36545.32|36545.32|36528.29|36528.29|36545.32|36545.32|36528.29|36528.29|0
1607009400000|2020-12-03 15:30:00|36536.18|36536.18|36536.18|36536.18|36536.18|36536.18|36536.18|36536.18|0
1607009410000|2020-12-03 15:30:10|36544.08|36544.08|36536.18|36536.18|36544.08|36544.08|36535.81|36535.81|0
1607009420000|2020-12-03 15:30:20|36528.29|36528.29|36536.81|36536.81|36536.81|36536.81|36528.29|36528.29|0
1607009430000|2020-12-03 15:30:30|36537.43|36537.43|36537.43|36537.43|36537.43|36537.43|36537.43|36537.43|0
1607009440000|2020-12-03 15:30:40|36545.32|36545.32|36529.54|36529.54|36545.32|36545.32|36529.54|36529.54|0
1607009450000|2020-12-03 15:30:50|36537.43|36537.43|36537.43|36537.43|36537.43|36537.43|36537.43|36537.43|0
1607009460000|2020-12-03 15:31:00|36529.54|36529.54|36529.54|36529.54|36529.54|36529.54|36529.54|36529.54|0
1607009470000|2020-12-03 15:31:10|36529.25|36529.25|36521.36|36521.36|36529.25|36529.25|36521.36|36521.36|0
1607009480000|2020-12-03 15:31:20|36505.57|36505.57|36505.57|36505.57|36513.46|36513.46|36505.57|36505.57|0
1607009490000|2020-12-03 15:31:30|36513.46|36513.46|36513.46|36513.46|36513.46|36513.46|36513.46|36513.46|0
1607009510000|2020-12-03 15:31:50|36504.33|36504.33|36512.22|36512.22|36512.22|36512.22|36504.33|36504.33|0
1607009520000|2020-12-03 15:32:00|36520.11|36520.11|36520.11|36520.11|36520.11|36520.11|36520.11|36520.11|0
1607009530000|2020-12-03 15:32:10|36519.49|36519.49|36511.6|36511.6|36519.49|36519.49|36511.6|36511.6|0
1607009560000|2020-12-03 15:32:40|36519.49|36519.49|36495.81|36495.81|36519.49|36519.49|36495.81|36495.81|0
1607009570000|2020-12-03 15:32:50|36487.92|36487.92|36487.92|36487.92|36487.92|36487.92|36487.92|36487.92|0
1607009580000|2020-12-03 15:33:00|36480.03|36480.03|36480.03|36480.03|36480.03|36480.03|36480.03|36480.03|0
1607009590000|2020-12-03 15:33:10|36487.92|36487.92|36487.3|36487.3|36487.92|36487.92|36487.3|36487.3|0
1607009600000|2020-12-03 15:33:20|36471.52|36471.52|36471.52|36471.52|36471.52|36471.52|36471.52|36471.52|0
1607009610000|2020-12-03 15:33:30|36463.63|36463.63|36463.92|36463.92|36463.92|36463.92|36463.63|36463.63|0
1607009620000|2020-12-03 15:33:40|36471.81|36471.81|36471.81|36471.81|36471.81|36471.81|36471.81|36471.81|0
1607009630000|2020-12-03 15:33:50|36463.92|36463.92|36463.3|36463.3|36471.81|36471.81|36463.3|36463.3|0
1607009640000|2020-12-03 15:34:00|36471.19|36471.19|36479.7|36479.7|36479.7|36479.7|36471.19|36471.19|0
1607009650000|2020-12-03 15:34:10|36487.59|36487.59|36487.59|36487.59|36487.59|36487.59|36487.59|36487.59|0
1607009660000|2020-12-03 15:34:20|36479.7|36479.7|36471.81|36471.81|36479.7|36479.7|36471.81|36471.81|0
1607009680000|2020-12-03 15:34:40|36463.92|36463.92|36463.92|36463.92|36463.92|36463.92|36463.92|36463.92|0
1607009690000|2020-12-03 15:34:50|36471.81|36471.81|36463.92|36463.92|36471.81|36471.81|36463.92|36463.92|0
1607009700000|2020-12-03 15:35:00|36463.3|36463.3|36463.3|36463.3|36471.19|36471.19|36463.3|36463.3|0
1607009710000|2020-12-03 15:35:10|36455.41|36455.41|36463.3|36463.3|36463.3|36463.3|36455.41|36455.41|0
1607009720000|2020-12-03 15:35:20|36462.67|36462.67|36462.05|36462.05|36462.67|36462.67|36454.16|36454.16|0
1607009730000|2020-12-03 15:35:30|36454.16|36454.16|36453.54|36453.54|36462.05|36462.05|36453.54|36453.54|0
1607009740000|2020-12-03 15:35:40|36452.91|36452.91|36452.29|36452.29|36452.91|36452.91|36452.29|36452.29|0
1607009750000|2020-12-03 15:35:50|36460.18|36460.18|36457.07|36457.07|36460.18|36460.18|36449.18|36449.18|0
1607009760000|2020-12-03 15:36:00|36464.96|36464.96|36472.23|36472.23|36472.85|36472.85|36464.96|36464.96|0
1607009770000|2020-12-03 15:36:10|36480.12|36480.12|36488.63|36488.63|36488.63|36488.63|36480.12|36480.12|0
1607009780000|2020-12-03 15:36:20|36489.26|36489.26|36490.5|36490.5|36498.39|36498.39|36489.26|36489.26|0
1607009790000|2020-12-03 15:36:30|36498.39|36498.39|36490.5|36490.5|36498.39|36498.39|36490.5|36490.5|0
1607009800000|2020-12-03 15:36:40|36490.21|36490.21|36490.21|36490.21|36490.21|36490.21|36490.21|36490.21|0
1607009820000|2020-12-03 15:37:00|36482.32|36482.32|36474.43|36474.43|36482.32|36482.32|36474.43|36474.43|0
1607009830000|2020-12-03 15:37:10|36466.54|36466.54|36459.27|36459.27|36467.16|36467.16|36459.27|36459.27|0
1607009840000|2020-12-03 15:37:20|36451.38|36451.38|36451.38|36451.38|36451.38|36451.38|36451.38|36451.38|0
1607009850000|2020-12-03 15:37:30|36443.49|36443.49|36443.49|36443.49|36443.49|36443.49|36443.49|36443.49|0
1607009860000|2020-12-03 15:37:40|36435.6|36435.6|36435.6|36435.6|36435.6|36435.6|36435.6|36435.6|0
1607009870000|2020-12-03 15:37:50|36443.49|36443.49|36467.16|36467.16|36467.16|36467.16|36443.49|36443.49|0
1607009880000|2020-12-03 15:38:00|36475.05|36475.05|36482.94|36482.94|36482.94|36482.94|36475.05|36475.05|0
1607009890000|2020-12-03 15:38:10|36483.23|36483.23|36491.12|36491.12|36491.12|36491.12|36483.23|36483.23|0
1607009900000|2020-12-03 15:38:20|36499.02|36499.02|36499.02|36499.02|36499.02|36499.02|36499.02|36499.02|0
1607009910000|2020-12-03 15:38:30|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|0
1607009920000|2020-12-03 15:38:40|36483.23|36483.23|36475.34|36475.34|36483.23|36483.23|36475.34|36475.34|0
1607009930000|2020-12-03 15:38:50|36467.45|36467.45|36466.83|36466.83|36467.45|36467.45|36466.83|36466.83|0
1607009940000|2020-12-03 15:39:00|36474.72|36474.72|36475.34|36475.34|36475.34|36475.34|36474.72|36474.72|0
1607009950000|2020-12-03 15:39:10|36483.23|36483.23|36483.23|36483.23|36483.23|36483.23|36483.23|36483.23|0
1607009960000|2020-12-03 15:39:20|36475.34|36475.34|36475.34|36475.34|36475.34|36475.34|36475.34|36475.34|0
1607009970000|2020-12-03 15:39:30|36467.45|36467.45|36467.45|36467.45|36467.45|36467.45|36467.45|36467.45|0
1607009980000|2020-12-03 15:39:40|36459.56|36459.56|36459.56|36459.56|36467.45|36467.45|36459.56|36459.56|0
1607009990000|2020-12-03 15:39:50|36458.94|36458.94|36451.67|36451.67|36459.56|36459.56|36451.67|36451.67|0
1607010000000|2020-12-03 15:40:00|36443.78|36443.78|36435.89|36435.89|36443.78|36443.78|36435.89|36435.89|0
1607010010000|2020-12-03 15:40:10|36443.78|36443.78|36428|36428|36443.78|36443.78|36428|36428|0
1607010020000|2020-12-03 15:40:20|36427.37|36427.37|36418.86|36418.86|36427.37|36427.37|36418.86|36418.86|0
1607010030000|2020-12-03 15:40:30|36418.24|36418.24|36418.24|36418.24|36418.24|36418.24|36418.24|36418.24|0
1607010040000|2020-12-03 15:40:40|36426.13|36426.13|36426.13|36426.13|36426.13|36426.13|36418.24|36418.24|0
1607010050000|2020-12-03 15:40:50|36434.02|36434.02|36434.02|36434.02|36434.02|36434.02|36434.02|36434.02|0
1607010060000|2020-12-03 15:41:00|36441.91|36441.91|36441.91|36441.91|36441.91|36441.91|36434.02|36434.02|0
1607010070000|2020-12-03 15:41:10|36434.02|36434.02|36434.02|36434.02|36434.02|36434.02|36434.02|36434.02|0
1607010080000|2020-12-03 15:41:20|36432.77|36432.77|36433.4|36433.4|36434.02|36434.02|36432.77|36432.77|0
1607010100000|2020-12-03 15:41:40|36425.51|36425.51|36425.13|36425.13|36425.51|36425.51|36425.13|36425.13|0
1607010120000|2020-12-03 15:42:00|36426.37|36426.37|36409.97|36409.97|36426.37|36426.37|36402.08|36402.08|0
1607010130000|2020-12-03 15:42:10|36417.86|36417.86|36417.86|36417.86|36417.86|36417.86|36409.97|36409.97|0
1607010140000|2020-12-03 15:42:20|36409.97|36409.97|36409.97|36409.97|36409.97|36409.97|36402.08|36402.08|0
1607010150000|2020-12-03 15:42:30|36417.86|36417.86|36417.86|36417.86|36425.75|36425.75|36417.86|36417.86|0
1607010160000|2020-12-03 15:42:40|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|0
1607010170000|2020-12-03 15:42:50|36410.59|36410.59|36410.59|36410.59|36410.59|36410.59|36410.59|36410.59|0
1607010180000|2020-12-03 15:43:00|36410.97|36410.97|36410.97|36410.97|36410.97|36410.97|36410.97|36410.97|0
1607010230000|2020-12-03 15:43:50|36403.08|36403.08|36395.19|36395.19|36403.08|36403.08|36395.19|36395.19|0
1607010250000|2020-12-03 15:44:10|36403.08|36403.08|36395.19|36395.19|36403.08|36403.08|36395.19|36395.19|0
1607010260000|2020-12-03 15:44:20|36403.08|36403.08|36410.97|36410.97|36410.97|36410.97|36403.08|36403.08|0
1607010270000|2020-12-03 15:44:30|36403.08|36403.08|36403.08|36403.08|36403.08|36403.08|36403.08|36403.08|0
1607010280000|2020-12-03 15:44:40|36395.19|36395.19|36403.08|36403.08|36403.08|36403.08|36395.19|36395.19|0
1607010290000|2020-12-03 15:44:50|36410.97|36410.97|36419.48|36419.48|36419.48|36419.48|36410.97|36410.97|0
1607010300000|2020-12-03 15:45:00|36427.37|36427.37|36427.37|36427.37|36427.37|36427.37|36427.37|36427.37|0
1607010310000|2020-12-03 15:45:10|36419.48|36419.48|36419.48|36419.48|36427.37|36427.37|36419.48|36419.48|0
1607010320000|2020-12-03 15:45:20|36427.37|36427.37|36431.11|36431.11|36431.11|36431.11|36427.37|36427.37|0
1607010330000|2020-12-03 15:45:30|36431.73|36431.73|36408.68|36408.68|36431.73|36431.73|36408.06|36408.06|0
1607010340000|2020-12-03 15:45:40|36416.57|36416.57|36423.84|36423.84|36424.46|36424.46|36416.57|36416.57|0
1607010350000|2020-12-03 15:45:50|36415.95|36415.95|36408.68|36408.68|36416.57|36416.57|36408.68|36408.68|0
1607010360000|2020-12-03 15:46:00|36416.57|36416.57|36416.57|36416.57|36416.57|36416.57|36416.57|36416.57|0
1607010380000|2020-12-03 15:46:20|36417.2|36417.2|36417.2|36417.2|36417.2|36417.2|36417.2|36417.2|0
1607010390000|2020-12-03 15:46:30|36418.44|36418.44|36418.44|36418.44|36418.44|36418.44|36418.44|36418.44|0
1607010400000|2020-12-03 15:46:40|36419.06|36419.06|36419.06|36419.06|36419.06|36419.06|36419.06|36419.06|0
1607010410000|2020-12-03 15:46:50|36419.69|36419.69|36403.9|36403.9|36419.69|36419.69|36403.9|36403.9|0
1607010420000|2020-12-03 15:47:00|36411.79|36411.79|36411.79|36411.79|36413.04|36413.04|36411.79|36411.79|0
1607010430000|2020-12-03 15:47:10|36403.9|36403.9|36403.9|36403.9|36411.79|36411.79|36403.9|36403.9|0
1607010440000|2020-12-03 15:47:20|36405.15|36405.15|36413.04|36413.04|36413.04|36413.04|36405.15|36405.15|0
1607010450000|2020-12-03 15:47:30|36420.93|36420.93|36412.42|36412.42|36420.93|36420.93|36412.42|36412.42|0
1607010460000|2020-12-03 15:47:40|36413.66|36413.66|36413.04|36413.04|36413.66|36413.66|36413.04|36413.04|0
1607010470000|2020-12-03 15:47:50|36405.15|36405.15|36420.93|36420.93|36420.93|36420.93|36405.15|36405.15|0
1607010480000|2020-12-03 15:48:00|36428.82|36428.82|36436.63|36436.63|36437.01|36437.01|36428.82|36428.82|0
1607010490000|2020-12-03 15:48:10|36436.01|36436.01|36436.01|36436.01|36436.01|36436.01|36436.01|36436.01|0
1607010500000|2020-12-03 15:48:20|36435.38|36435.38|36417.73|36417.73|36435.38|36435.38|36417.73|36417.73|0
1607010510000|2020-12-03 15:48:30|36425.63|36425.63|36425.63|36425.63|36425.63|36425.63|36425.63|36425.63|0
1607010520000|2020-12-03 15:48:40|36417.73|36417.73|36417.73|36417.73|36417.73|36417.73|36417.73|36417.73|0
1607010530000|2020-12-03 15:48:50|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|0
1607010540000|2020-12-03 15:49:00|36418.73|36418.73|36426.62|36426.62|36426.62|36426.62|36418.73|36418.73|0
1607010550000|2020-12-03 15:49:10|36434.51|36434.51|36426.62|36426.62|36434.51|36434.51|36426.62|36426.62|0
1607010560000|2020-12-03 15:49:20|36434.51|36434.51|36442.41|36442.41|36442.41|36442.41|36434.51|36434.51|0
1607010570000|2020-12-03 15:49:30|36443.03|36443.03|36435.14|36435.14|36443.03|36443.03|36435.14|36435.14|0
1607010580000|2020-12-03 15:49:40|36434.76|36434.76|36434.76|36434.76|36434.76|36434.76|36434.76|36434.76|0
1607010590000|2020-12-03 15:49:50|36434.14|36434.14|36434.14|36434.14|36434.14|36434.14|36434.14|36434.14|0
1607010600000|2020-12-03 15:50:00|36433.52|36433.52|36425.63|36425.63|36441.41|36441.41|36425.63|36425.63|0
1607010610000|2020-12-03 15:50:10|36425|36425|36416.49|36416.49|36432.89|36432.89|36408.6|36408.6|0
1607010620000|2020-12-03 15:50:20|36424.38|36424.38|36433.27|36433.27|36433.27|36433.27|36424.38|36424.38|0
1607010630000|2020-12-03 15:50:30|36433.89|36433.89|36433.89|36433.89|36433.89|36433.89|36433.89|36433.89|0
1607010660000|2020-12-03 15:51:00|36441.78|36441.78|36441.78|36441.78|36441.78|36441.78|36441.78|36441.78|0
1607010670000|2020-12-03 15:51:10|36457.57|36457.57|36457.57|36457.57|36457.57|36457.57|36457.57|36457.57|0
1607010680000|2020-12-03 15:51:20|36456.94|36456.94|36456.94|36456.94|36456.94|36456.94|36456.94|36456.94|0
1607010690000|2020-12-03 15:51:30|36456.65|36456.65|36456.65|36456.65|36456.65|36456.65|36456.65|36456.65|0
1607010710000|2020-12-03 15:51:50|36464.54|36464.54|36464.54|36464.54|36464.54|36464.54|36464.54|36464.54|0
1607010720000|2020-12-03 15:52:00|36496.11|36496.11|36496.11|36496.11|36496.11|36496.11|36472.43|36472.43|0
1607010730000|2020-12-03 15:52:10|36504|36504|36496.11|36496.11|36504|36504|36496.11|36496.11|0
1607010740000|2020-12-03 15:52:20|36504|36504|36496.11|36496.11|36504|36504|36496.11|36496.11|0
1607010750000|2020-12-03 15:52:30|36504|36504|36504|36504|36504|36504|36504|36504|0
1607010780000|2020-12-03 15:53:00|36496.11|36496.11|36504|36504|36504|36504|36496.11|36496.11|0
1607010800000|2020-12-03 15:53:20|36496.11|36496.11|36496.11|36496.11|36504|36504|36496.11|36496.11|0
1607010810000|2020-12-03 15:53:30|36488.22|36488.22|36496.11|36496.11|36496.11|36496.11|36488.22|36488.22|0
1607010820000|2020-12-03 15:53:40|36504|36504|36496.11|36496.11|36504|36504|36496.11|36496.11|0
1607010830000|2020-12-03 15:53:50|36495.48|36495.48|36495.48|36495.48|36495.48|36495.48|36495.48|36495.48|0
1607010840000|2020-12-03 15:54:00|36494.86|36494.86|36494.24|36494.24|36494.86|36494.86|36494.24|36494.24|0
1607010860000|2020-12-03 15:54:20|36493.62|36493.62|36485.1|36485.1|36493.62|36493.62|36485.1|36485.1|0
1607010870000|2020-12-03 15:54:30|36483.86|36483.86|36483.86|36483.86|36483.86|36483.86|36483.86|36483.86|0
1607010880000|2020-12-03 15:54:40|36484.48|36484.48|36485.72|36485.72|36485.72|36485.72|36484.48|36484.48|0
1607010890000|2020-12-03 15:54:50|36477.83|36477.83|36477.83|36477.83|36477.83|36477.83|36477.83|36477.83|0
1607010900000|2020-12-03 15:55:00|36469.94|36469.94|36462.05|36462.05|36469.94|36469.94|36462.05|36462.05|0
1607010910000|2020-12-03 15:55:10|36469.94|36469.94|36461.43|36461.43|36469.94|36469.94|36461.43|36461.43|0
1607010920000|2020-12-03 15:55:20|36469.32|36469.32|36469.32|36469.32|36477.21|36477.21|36469.32|36469.32|0
1607010930000|2020-12-03 15:55:30|36477.21|36477.21|36477.21|36477.21|36477.21|36477.21|36477.21|36477.21|0
1607010940000|2020-12-03 15:55:40|36485.1|36485.1|36485.1|36485.1|36485.1|36485.1|36485.1|36485.1|0
1607010950000|2020-12-03 15:55:50|36477.21|36477.21|36476.59|36476.59|36477.21|36477.21|36476.59|36476.59|0
1607010980000|2020-12-03 15:56:20|36476.21|36476.21|36477.46|36477.46|36477.46|36477.46|36476.21|36476.21|0
1607010990000|2020-12-03 15:56:30|36469.57|36469.57|36461.67|36461.67|36469.57|36469.57|36461.67|36461.67|0
1607011010000|2020-12-03 15:56:50|36461.05|36461.05|36461.05|36461.05|36461.05|36461.05|36461.05|36461.05|0
1607011020000|2020-12-03 15:57:00|36461.34|36461.34|36461.64|36461.64|36461.64|36461.64|36461.34|36461.34|0
1607011030000|2020-12-03 15:57:10|36453.75|36453.75|36454.12|36454.12|36462.01|36462.01|36453.75|36453.75|0
1607011040000|2020-12-03 15:57:20|36446.23|36446.23|36438.34|36438.34|36446.23|36446.23|36438.34|36438.34|0
1607011050000|2020-12-03 15:57:30|36430.45|36430.45|36430.45|36430.45|36430.45|36430.45|36422.56|36422.56|0
1607011060000|2020-12-03 15:57:40|36438.34|36438.34|36446.23|36446.23|36446.23|36446.23|36438.34|36438.34|0
1607011070000|2020-12-03 15:57:50|36438.34|36438.34|36437.72|36437.72|36446.23|36446.23|36437.72|36437.72|0
1607011080000|2020-12-03 15:58:00|36438.34|36438.34|36438.96|36438.96|36438.96|36438.96|36438.34|36438.34|0
1607011090000|2020-12-03 15:58:10|36438.34|36438.34|36438.34|36438.34|36438.34|36438.34|36438.34|36438.34|0
1607011100000|2020-12-03 15:58:20|36422.56|36422.56|36422.56|36422.56|36422.56|36422.56|36422.56|36422.56|0
1607011110000|2020-12-03 15:58:30|36430.45|36430.45|36438.34|36438.34|36438.34|36438.34|36430.45|36430.45|0
1607011120000|2020-12-03 15:58:40|36430.45|36430.45|36438.34|36438.34|36438.34|36438.34|36430.45|36430.45|0
1607011130000|2020-12-03 15:58:50|36430.45|36430.45|36424.09|36424.09|36431.07|36431.07|36423.18|36423.18|0
1607011140000|2020-12-03 15:59:00|36416.2|36416.2|36416.2|36416.2|36416.2|36416.2|36416.2|36416.2|0
1607011150000|2020-12-03 15:59:10|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|0
1607011160000|2020-12-03 15:59:20|36416.2|36416.2|36416.2|36416.2|36416.2|36416.2|36416.2|36416.2|0
1607011170000|2020-12-03 15:59:30|36408.31|36408.31|36408.31|36408.31|36408.31|36408.31|36408.31|36408.31|0
1607011180000|2020-12-03 15:59:40|36407.69|36407.69|36407.69|36407.69|36407.69|36407.69|36407.69|36407.69|0
1607011190000|2020-12-03 15:59:50|36399.8|36399.8|36407.31|36407.31|36415.58|36415.58|36399.8|36399.8|0
1607011200000|2020-12-03 16:00:00|36406.69|36406.69|36437.96|36437.96|36437.96|36437.96|36406.69|36406.69|0
1607011210000|2020-12-03 16:00:10|36438.59|36438.59|36430.69|36430.69|36438.59|36438.59|36430.69|36430.69|0
1607011220000|2020-12-03 16:00:20|36422.8|36422.8|36414.91|36414.91|36422.8|36422.8|36414.91|36414.91|0
1607011230000|2020-12-03 16:00:30|36416.16|36416.16|36431.94|36431.94|36431.94|36431.94|36416.16|36416.16|0
1607011240000|2020-12-03 16:00:40|36424.05|36424.05|36424.05|36424.05|36424.05|36424.05|36424.05|36424.05|0
1607011250000|2020-12-03 16:00:50|36416.16|36416.16|36415.54|36415.54|36416.16|36416.16|36415.54|36415.54|0
1607011260000|2020-12-03 16:01:00|36423.43|36423.43|36424.67|36424.67|36424.67|36424.67|36423.43|36423.43|0
1607011270000|2020-12-03 16:01:10|36432.56|36432.56|36424.67|36424.67|36432.56|36432.56|36424.67|36424.67|0
1607011280000|2020-12-03 16:01:20|36425.29|36425.29|36425.67|36425.67|36425.67|36425.67|36425.29|36425.29|0
1607011300000|2020-12-03 16:01:40|36433.56|36433.56|36425.67|36425.67|36433.56|36433.56|36425.67|36425.67|0
1607011310000|2020-12-03 16:01:50|36409.89|36409.89|36409.27|36409.27|36409.89|36409.89|36409.27|36409.27|0
1607011320000|2020-12-03 16:02:00|36408.02|36408.02|36407.4|36407.4|36408.02|36408.02|36407.4|36407.4|0
1607011330000|2020-12-03 16:02:10|36408.02|36408.02|36408.02|36408.02|36408.02|36408.02|36408.02|36408.02|0
1607011340000|2020-12-03 16:02:20|36415.91|36415.91|36400.13|36400.13|36415.91|36415.91|36400.13|36400.13|0
1607011350000|2020-12-03 16:02:30|36408.02|36408.02|36415.54|36415.54|36415.91|36415.91|36408.02|36408.02|0
1607011370000|2020-12-03 16:02:50|36407.64|36407.64|36408.89|36408.89|36408.89|36408.89|36407.64|36407.64|0
1607011380000|2020-12-03 16:03:00|36401|36401|36401.37|36401.37|36401.37|36401.37|36401|36401|0
1607011390000|2020-12-03 16:03:10|36402|36402|36402|36402|36402|36402|36402|36402|0
1607011400000|2020-12-03 16:03:20|36402.75|36402.75|36386.59|36386.59|36402.75|36402.75|36386.59|36386.59|0
1607011430000|2020-12-03 16:03:50|36378.7|36378.7|36386.59|36386.59|36386.59|36386.59|36378.7|36378.7|0
1607011440000|2020-12-03 16:04:00|36394.48|36394.48|36402.37|36402.37|36402.37|36402.37|36394.48|36394.48|0
1607011450000|2020-12-03 16:04:10|36394.48|36394.48|36386.59|36386.59|36394.48|36394.48|36386.59|36386.59|0
1607011460000|2020-12-03 16:04:20|36394.48|36394.48|36386.59|36386.59|36394.48|36394.48|36386.59|36386.59|0
1607011470000|2020-12-03 16:04:30|36394.48|36394.48|36395.11|36395.11|36395.11|36395.11|36394.48|36394.48|0
1607011480000|2020-12-03 16:04:40|36403|36403|36410.89|36410.89|36410.89|36410.89|36403|36403|0
1607011490000|2020-12-03 16:04:50|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|0
1607011500000|2020-12-03 16:05:00|36402.37|36402.37|36402.37|36402.37|36402.37|36402.37|36402.37|36402.37|0
1607011510000|2020-12-03 16:05:10|36401.75|36401.75|36401.75|36401.75|36401.75|36401.75|36401.75|36401.75|0
1607011520000|2020-12-03 16:05:20|36393.86|36393.86|36393.86|36393.86|36393.86|36393.86|36393.86|36393.86|0
1607011540000|2020-12-03 16:05:40|36401.75|36401.75|36400.51|36400.51|36401.75|36401.75|36400.51|36400.51|0
1607011550000|2020-12-03 16:05:50|36392.61|36392.61|36400.51|36400.51|36400.51|36400.51|36392.61|36392.61|0
1607011580000|2020-12-03 16:06:20|36401.13|36401.13|36394.48|36394.48|36402.37|36402.37|36394.48|36394.48|0
1607011600000|2020-12-03 16:06:40|36386.59|36386.59|36394.48|36394.48|36394.48|36394.48|36386.59|36386.59|0
1607011610000|2020-12-03 16:06:50|36393.86|36393.86|36385.35|36385.35|36393.86|36393.86|36385.35|36385.35|0
1607011620000|2020-12-03 16:07:00|36377.46|36377.46|36376.21|36376.21|36377.46|36377.46|36376.21|36376.21|0
1607011630000|2020-12-03 16:07:10|36384.1|36384.1|36399.88|36399.88|36399.88|36399.88|36384.1|36384.1|0
1607011640000|2020-12-03 16:07:20|36403.83|36403.83|36391.99|36391.99|36403.83|36403.83|36391.99|36391.99|0
1607011650000|2020-12-03 16:07:30|36399.88|36399.88|36407.77|36407.77|36411.72|36411.72|36399.88|36399.88|0
1607011660000|2020-12-03 16:07:40|36411.72|36411.72|36411.72|36411.72|36411.72|36411.72|36411.72|36411.72|0
1607011670000|2020-12-03 16:07:50|36415.67|36415.67|36415.67|36415.67|36415.67|36415.67|36415.67|36415.67|0
1607011680000|2020-12-03 16:08:00|36419.61|36419.61|36431.45|36431.45|36431.45|36431.45|36419.61|36419.61|0
1607011700000|2020-12-03 16:08:20|36439.34|36439.34|36439.34|36439.34|36439.34|36439.34|36439.34|36439.34|0
1607011710000|2020-12-03 16:08:30|36447.23|36447.23|36439.34|36439.34|36447.23|36447.23|36439.34|36439.34|0
1607011720000|2020-12-03 16:08:40|36438.72|36438.72|36430.82|36430.82|36438.72|36438.72|36422.93|36422.93|0
1607011730000|2020-12-03 16:08:50|36430.2|36430.2|36429.58|36429.58|36430.2|36430.2|36429.58|36429.58|0
1607011750000|2020-12-03 16:09:10|36428.83|36428.83|36428.83|36428.83|36428.83|36428.83|36428.83|36428.83|0
1607011760000|2020-12-03 16:09:20|36428.2|36428.2|36428.83|36428.83|36428.83|36428.83|36428.2|36428.2|0
1607011770000|2020-12-03 16:09:30|36430.07|36430.07|36430.07|36430.07|36430.07|36430.07|36430.07|36430.07|0
1607011780000|2020-12-03 16:09:40|36430.69|36430.69|36431.45|36431.45|36431.45|36431.45|36430.69|36430.69|0
1607011800000|2020-12-03 16:10:00|36430.2|36430.2|36429.58|36429.58|36430.2|36430.2|36422.31|36422.31|0
1607011810000|2020-12-03 16:10:10|36428.96|36428.96|36428.96|36428.96|36428.96|36428.96|36428.96|36428.96|0
1607011820000|2020-12-03 16:10:20|36421.07|36421.07|36421.07|36421.07|36421.07|36421.07|36421.07|36421.07|0
1607011840000|2020-12-03 16:10:40|36428.96|36428.96|36428.96|36428.96|36428.96|36428.96|36428.96|36428.96|0
1607011850000|2020-12-03 16:10:50|36421.07|36421.07|36436.85|36436.85|36444.74|36444.74|36413.17|36413.17|0
1607011860000|2020-12-03 16:11:00|36444.74|36444.74|36444.74|36444.74|36444.74|36444.74|36436.85|36436.85|0
1607011870000|2020-12-03 16:11:10|36436.85|36436.85|36460.52|36460.52|36468.41|36468.41|36436.85|36436.85|0
1607011880000|2020-12-03 16:11:20|36452.63|36452.63|36452.63|36452.63|36452.63|36452.63|36452.63|36452.63|0
1607011890000|2020-12-03 16:11:30|36444.74|36444.74|36444.74|36444.74|36444.74|36444.74|36444.74|36444.74|0
1607011910000|2020-12-03 16:11:50|36428.33|36428.33|36436.23|36436.23|36436.23|36436.23|36428.33|36428.33|0
1607011920000|2020-12-03 16:12:00|36428.33|36428.33|36436.23|36436.23|36436.23|36436.23|36428.33|36428.33|0
1607011930000|2020-12-03 16:12:10|36436.52|36436.52|36436.52|36436.52|36436.52|36436.52|36436.52|36436.52|0
1607011940000|2020-12-03 16:12:20|36428.63|36428.63|36428.63|36428.63|36428.63|36428.63|36428.63|36428.63|0
1607011950000|2020-12-03 16:12:30|36428|36428|36428|36428|36428|36428|36428|36428|0
1607011960000|2020-12-03 16:12:40|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|0
1607011970000|2020-12-03 16:12:50|36443.79|36443.79|36443.79|36443.79|36443.79|36443.79|36443.79|36443.79|0
1607011980000|2020-12-03 16:13:00|36435.89|36435.89|36429.54|36429.54|36436.19|36436.19|36428.3|36428.3|0
1607011990000|2020-12-03 16:13:10|36437.43|36437.43|36437.43|36437.43|36437.43|36437.43|36437.43|36437.43|0
1607012000000|2020-12-03 16:13:20|36429.54|36429.54|36420.4|36420.4|36429.54|36429.54|36420.4|36420.4|0
1607012010000|2020-12-03 16:13:30|36419.78|36419.78|36420.4|36420.4|36420.4|36420.4|36419.78|36419.78|0
1607012020000|2020-12-03 16:13:40|36428.3|36428.3|36444.08|36444.08|36444.08|36444.08|36428.3|36428.3|0
1607012040000|2020-12-03 16:14:00|36444.7|36444.7|36444.7|36444.7|36444.7|36444.7|36444.7|36444.7|0
1607012050000|2020-12-03 16:14:10|36445.95|36445.95|36445.95|36445.95|36445.95|36445.95|36445.95|36445.95|0
1607012060000|2020-12-03 16:14:20|36446.32|36446.32|36446.81|36446.81|36446.81|36446.81|36438.92|36438.92|0
1607012070000|2020-12-03 16:14:30|36445.57|36445.57|36445.57|36445.57|36445.57|36445.57|36445.57|36445.57|0
1607012080000|2020-12-03 16:14:40|36453.46|36453.46|36454.21|36454.21|36454.21|36454.21|36453.46|36453.46|0
1607012100000|2020-12-03 16:15:00|36453.59|36453.59|36444.95|36444.95|36453.59|36453.59|36437.81|36437.81|0
1607012110000|2020-12-03 16:15:10|36437.06|36437.06|36429.16|36429.16|36437.06|36437.06|36429.16|36429.16|0
1607012120000|2020-12-03 16:15:20|36421.27|36421.27|36428.54|36428.54|36428.54|36428.54|36420.65|36420.65|0
1607012130000|2020-12-03 16:15:30|36429.29|36429.29|36429.92|36429.92|36429.92|36429.92|36429.29|36429.29|0
1607012140000|2020-12-03 16:15:40|36422.03|36422.03|36422.03|36422.03|36422.03|36422.03|36422.03|36422.03|0
1607012150000|2020-12-03 16:15:50|36414.14|36414.14|36414.14|36414.14|36414.14|36414.14|36406.24|36406.24|0
1607012160000|2020-12-03 16:16:00|36414.76|36414.76|36416|36416|36422.65|36422.65|36414.76|36414.76|0
1607012180000|2020-12-03 16:16:20|36408.11|36408.11|36399.47|36399.47|36408.11|36408.11|36392.33|36392.33|0
1607012210000|2020-12-03 16:16:50|36400.22|36400.22|36391.58|36391.58|36400.22|36400.22|36391.58|36391.58|0
1607012220000|2020-12-03 16:17:00|36383.69|36383.69|36383.06|36383.06|36383.69|36383.69|36383.06|36383.06|0
1607012230000|2020-12-03 16:17:10|36383.82|36383.82|36383.82|36383.82|36391.71|36391.71|36383.06|36383.06|0
1607012240000|2020-12-03 16:17:20|36391.71|36391.71|36383.82|36383.82|36391.71|36391.71|36383.82|36383.82|0
1607012250000|2020-12-03 16:17:30|36391.71|36391.71|36383.82|36383.82|36391.71|36391.71|36383.82|36383.82|0
1607012260000|2020-12-03 16:17:40|36399.6|36399.6|36391.71|36391.71|36399.6|36399.6|36391.71|36391.71|0
1607012270000|2020-12-03 16:17:50|36399.6|36399.6|36399.6|36399.6|36399.6|36399.6|36391.71|36391.71|0
1607012290000|2020-12-03 16:18:10|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|0
1607012300000|2020-12-03 16:18:20|36406.74|36406.74|36406.74|36406.74|36406.74|36406.74|36406.74|36406.74|0
1607012310000|2020-12-03 16:18:30|36414.63|36414.63|36406.74|36406.74|36414.63|36414.63|36390.95|36390.95|0
1607012320000|2020-12-03 16:18:40|36398.85|36398.85|36398.22|36398.22|36398.85|36398.85|36398.22|36398.22|0
1607012330000|2020-12-03 16:18:50|36390.33|36390.33|36382.44|36382.44|36390.33|36390.33|36382.44|36382.44|0
1607012340000|2020-12-03 16:19:00|36390.33|36390.33|36390.33|36390.33|36390.33|36390.33|36390.33|36390.33|0
1607012360000|2020-12-03 16:19:20|36382.44|36382.44|36382.44|36382.44|36382.44|36382.44|36382.44|36382.44|0
1607012380000|2020-12-03 16:19:40|36383.06|36383.06|36383.69|36383.69|36383.82|36383.82|36382.44|36382.44|0
1607012390000|2020-12-03 16:19:50|36375.8|36375.8|36375.8|36375.8|36375.8|36375.8|36375.8|36375.8|0
1607012400000|2020-12-03 16:20:00|36383.69|36383.69|36399.47|36399.47|36399.47|36399.47|36383.69|36383.69|0
1607012410000|2020-12-03 16:20:10|36407.36|36407.36|36391.58|36391.58|36407.36|36407.36|36391.58|36391.58|0
1607012420000|2020-12-03 16:20:20|36399.47|36399.47|36400.09|36400.09|36400.09|36400.09|36392.2|36392.2|0
1607012430000|2020-12-03 16:20:30|36400.84|36400.84|36408.73|36408.73|36408.73|36408.73|36400.84|36400.84|0
1607012440000|2020-12-03 16:20:40|36400.84|36400.84|36408.73|36408.73|36408.73|36408.73|36400.84|36400.84|0
1607012450000|2020-12-03 16:20:50|36407.61|36407.61|36399.71|36399.71|36407.61|36407.61|36399.71|36399.71|0
1607012460000|2020-12-03 16:21:00|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|0
1607012470000|2020-12-03 16:21:10|36415.5|36415.5|36408.23|36408.23|36415.5|36415.5|36407.61|36407.61|0
1607012480000|2020-12-03 16:21:20|36408.98|36408.98|36409.36|36409.36|36409.36|36409.36|36408.98|36408.98|0
1607012500000|2020-12-03 16:21:40|36417.25|36417.25|36393.58|36393.58|36417.25|36417.25|36393.58|36393.58|0
1607012510000|2020-12-03 16:21:50|36385.68|36385.68|36386.93|36386.93|36386.93|36386.93|36385.68|36385.68|0
1607012520000|2020-12-03 16:22:00|36394.82|36394.82|36395.31|36395.31|36395.44|36395.44|36394.69|36394.69|0
1607012530000|2020-12-03 16:22:10|36396.07|36396.07|36396.69|36396.69|36396.69|36396.69|36396.07|36396.07|0
1607012550000|2020-12-03 16:22:30|36373.02|36373.02|36388.8|36388.8|36388.8|36388.8|36373.02|36373.02|0
1607012560000|2020-12-03 16:22:40|36380.91|36380.91|36388.8|36388.8|36388.8|36388.8|36380.91|36380.91|0
1607012570000|2020-12-03 16:22:50|36388.51|36388.51|36387.75|36387.75|36388.51|36388.51|36387.75|36387.75|0
1607012580000|2020-12-03 16:23:00|36379.86|36379.86|36372.72|36372.72|36379.86|36379.86|36371.97|36371.97|0
1607012590000|2020-12-03 16:23:10|36372.43|36372.43|36380.32|36380.32|36380.32|36380.32|36372.43|36372.43|0
1607012600000|2020-12-03 16:23:20|36388.21|36388.21|36371.68|36371.68|36388.21|36388.21|36371.68|36371.68|0
1607012610000|2020-12-03 16:23:30|36379.57|36379.57|36379.57|36379.57|36379.57|36379.57|36379.57|36379.57|0
1607012620000|2020-12-03 16:23:40|36378.95|36378.95|36377.7|36377.7|36378.95|36378.95|36377.7|36377.7|0
1607012630000|2020-12-03 16:23:50|36369.81|36369.81|36362.3|36362.3|36370.19|36370.19|36362.3|36362.3|0
1607012640000|2020-12-03 16:24:00|36361.54|36361.54|36377.33|36377.33|36377.33|36377.33|36361.54|36361.54|0
1607012660000|2020-12-03 16:24:20|36369.43|36369.43|36369.43|36369.43|36369.43|36369.43|36369.43|36369.43|0
1607012670000|2020-12-03 16:24:30|36368.19|36368.19|36368.19|36368.19|36368.19|36368.19|36368.19|36368.19|0
1607012680000|2020-12-03 16:24:40|36368.94|36368.94|36369.23|36369.23|36369.23|36369.23|36368.94|36368.94|0
1607012690000|2020-12-03 16:24:50|36353.45|36353.45|36361.34|36361.34|36361.34|36361.34|36353.45|36353.45|0
1607012700000|2020-12-03 16:25:00|36361.97|36361.97|36361.97|36361.97|36361.97|36361.97|36361.97|36361.97|0
1607012710000|2020-12-03 16:25:10|36354.07|36354.07|36361.97|36361.97|36361.97|36361.97|36354.07|36354.07|0
1607012720000|2020-12-03 16:25:20|36354.07|36354.07|36344.31|36344.31|36354.07|36354.07|36344.31|36344.31|0
1607012730000|2020-12-03 16:25:30|36336.42|36336.42|36336.42|36336.42|36336.42|36336.42|36336.42|36336.42|0
1607012740000|2020-12-03 16:25:40|36335.8|36335.8|36343.07|36343.07|36343.07|36343.07|36335.18|36335.18|0
1607012750000|2020-12-03 16:25:50|36342.45|36342.45|36340.83|36340.83|36348.72|36348.72|36332.93|36332.93|0
1607012760000|2020-12-03 16:26:00|36348.72|36348.72|36340.45|36340.45|36348.72|36348.72|36340.45|36340.45|0
1607012770000|2020-12-03 16:26:10|36348.34|36348.34|36348.34|36348.34|36348.34|36348.34|36340.45|36340.45|0
1607012780000|2020-12-03 16:26:20|36340.45|36340.45|36341.58|36341.58|36341.58|36341.58|36332.56|36332.56|0
1607012790000|2020-12-03 16:26:30|36340.96|36340.96|36341.58|36341.58|36341.58|36341.58|36340.96|36340.96|0
1607012810000|2020-12-03 16:26:50|36333.69|36333.69|36333.69|36333.69|36333.69|36333.69|36325.8|36325.8|0
1607012820000|2020-12-03 16:27:00|36332.93|36332.93|36316.53|36316.53|36332.93|36332.93|36316.53|36316.53|0
1607012830000|2020-12-03 16:27:10|36324.42|36324.42|36324.88|36324.88|36332.77|36332.77|36324.13|36324.13|0
1607012840000|2020-12-03 16:27:20|36325.5|36325.5|36320.4|36320.4|36326.13|36326.13|36310.34|36310.34|0
1607012850000|2020-12-03 16:27:30|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|0
1607012860000|2020-12-03 16:27:40|36320.4|36320.4|36327.99|36327.99|36327.99|36327.99|36320.1|36320.1|0
1607012870000|2020-12-03 16:27:50|36335.89|36335.89|36336.51|36336.51|36344.4|36344.4|36335.89|36335.89|0
1607012880000|2020-12-03 16:28:00|36335.89|36335.89|36334.22|36334.22|36335.89|36335.89|36334.22|36334.22|0
1607012890000|2020-12-03 16:28:10|36334.84|36334.84|36342.73|36342.73|36350.62|36350.62|36334.84|36334.84|0
1607012900000|2020-12-03 16:28:20|36350.62|36350.62|36375.26|36375.26|36375.26|36375.26|36350.62|36350.62|0
1607012910000|2020-12-03 16:28:30|36367.37|36367.37|36359.1|36359.1|36367.37|36367.37|36359.1|36359.1|0
1607012920000|2020-12-03 16:28:40|36359.72|36359.72|36359.43|36359.43|36359.72|36359.72|36359.43|36359.43|0
1607012930000|2020-12-03 16:28:50|36367.32|36367.32|36351.21|36351.21|36367.32|36367.32|36351.21|36351.21|0
1607012940000|2020-12-03 16:29:00|36359.1|36359.1|36374.26|36374.26|36374.26|36374.26|36357.23|36357.23|0
1607012950000|2020-12-03 16:29:10|36382.15|36382.15|36366.99|36366.99|36382.77|36382.77|36366.99|36366.99|0
1607012960000|2020-12-03 16:29:20|36359.1|36359.1|36359.47|36359.47|36359.47|36359.47|36351.21|36351.21|0
1607012970000|2020-12-03 16:29:30|36351.58|36351.58|36351.58|36351.58|36359.47|36359.47|36343.69|36343.69|0
1607012980000|2020-12-03 16:29:40|36351.21|36351.21|36350.88|36350.88|36359.1|36359.1|36350.88|36350.88|0
1607012990000|2020-12-03 16:29:50|36358.77|36358.77|36357.9|36357.9|36366.66|36366.66|36350.01|36350.01|0
1607069700000|2020-12-04 08:15:00|37032.42|37032.42|36991.46|36991.46|37032.42|37032.42|36991.46|36991.46|0
1607069710000|2020-12-04 08:15:10|36999.36|36999.36|36993.96|36993.96|36999.36|36999.36|36991.46|36991.46|0
1607069720000|2020-12-04 08:15:20|36978.17|36978.17|37001.85|37001.85|37001.85|37001.85|36978.17|36978.17|0
1607069730000|2020-12-04 08:15:30|36986.06|36986.06|36993.96|36993.96|36993.96|36993.96|36986.06|36986.06|0
1607069740000|2020-12-04 08:15:40|36986.06|36986.06|36986.06|36986.06|36986.06|36986.06|36986.06|36986.06|0
1607069750000|2020-12-04 08:15:50|36993.96|36993.96|36993.96|36993.96|37001.85|37001.85|36986.06|36986.06|0
1607069760000|2020-12-04 08:16:00|36978.17|36978.17|36962.39|36962.39|36978.17|36978.17|36962.39|36962.39|0
1607069770000|2020-12-04 08:16:10|36954.5|36954.5|36978.17|36978.17|36978.17|36978.17|36954.5|36954.5|0
1607069780000|2020-12-04 08:16:20|36970.28|36970.28|36970.28|36970.28|36970.28|36970.28|36970.28|36970.28|0
1607069790000|2020-12-04 08:16:30|36986.06|36986.06|36986.06|36986.06|36986.06|36986.06|36986.06|36986.06|0
1607069800000|2020-12-04 08:16:40|36970.28|36970.28|36986.06|36986.06|36986.06|36986.06|36970.28|36970.28|0
1607069810000|2020-12-04 08:16:50|36978.17|36978.17|36976.93|36976.93|36978.17|36978.17|36976.93|36976.93|0
1607069820000|2020-12-04 08:17:00|36969.04|36969.04|36976.93|36976.93|36976.93|36976.93|36969.04|36969.04|0
1607069830000|2020-12-04 08:17:10|36969.04|36969.04|36992.71|36992.71|36992.71|36992.71|36969.04|36969.04|0
1607069840000|2020-12-04 08:17:20|36984.82|36984.82|36976.93|36976.93|36984.82|36984.82|36976.93|36976.93|0
1607069850000|2020-12-04 08:17:30|36978.8|36978.8|36963.01|36963.01|36978.8|36978.8|36963.01|36963.01|0
1607069860000|2020-12-04 08:17:40|36947.23|36947.23|36947.23|36947.23|36947.23|36947.23|36947.23|36947.23|0
1607069870000|2020-12-04 08:17:50|36939.34|36939.34|36939.34|36939.34|36939.34|36939.34|36923.56|36923.56|0
1607069880000|2020-12-04 08:18:00|36938.1|36938.1|36945.36|36945.36|36945.99|36945.99|36938.1|36938.1|0
1607069900000|2020-12-04 08:18:20|36953.25|36953.25|36953.25|36953.25|36953.25|36953.25|36953.25|36953.25|0
1607069910000|2020-12-04 08:18:30|36945.36|36945.36|36944.12|36944.12|36945.36|36945.36|36944.12|36944.12|0
1607069930000|2020-12-04 08:18:50|36945.36|36945.36|36937.47|36937.47|36945.36|36945.36|36937.47|36937.47|0
1607069940000|2020-12-04 08:19:00|36945.36|36945.36|36927.71|36927.71|36945.36|36945.36|36927.71|36927.71|0
1607069950000|2020-12-04 08:19:10|36935.6|36935.6|36935.6|36935.6|36935.6|36935.6|36935.6|36935.6|0
1607069970000|2020-12-04 08:19:30|36943.5|36943.5|36943.5|36943.5|36943.5|36943.5|36943.5|36943.5|0
1607069980000|2020-12-04 08:19:40|36959.28|36959.28|36959.28|36959.28|36959.28|36959.28|36959.28|36959.28|0
1607069990000|2020-12-04 08:19:50|36935.6|36935.6|36943.5|36943.5|36943.5|36943.5|36927.71|36927.71|0
1607070000000|2020-12-04 08:20:00|36935.6|36935.6|36959.28|36959.28|36959.28|36959.28|36935.6|36935.6|0
1607070030000|2020-12-04 08:20:30|36967.17|36967.17|36982.95|36982.95|36990.84|36990.84|36967.17|36967.17|0
1607070040000|2020-12-04 08:20:40|36959.28|36959.28|36975.06|36975.06|36975.06|36975.06|36959.28|36959.28|0
1607070050000|2020-12-04 08:20:50|36982.95|36982.95|36990.84|36990.84|36990.84|36990.84|36982.95|36982.95|0
1607070060000|2020-12-04 08:21:00|36975.06|36975.06|36975.06|36975.06|36975.06|36975.06|36975.06|36975.06|0
1607070070000|2020-12-04 08:21:10|36967.17|36967.17|36975.06|36975.06|36975.06|36975.06|36967.17|36967.17|0
1607070080000|2020-12-04 08:21:20|36976.31|36976.31|36976.31|36976.31|36984.2|36984.2|36976.31|36976.31|0
1607070090000|2020-12-04 08:21:30|36968.41|36968.41|36976.31|36976.31|36976.31|36976.31|36952.63|36952.63|0
1607070100000|2020-12-04 08:21:40|36976.93|36976.93|36976.93|36976.93|36976.93|36976.93|36976.93|36976.93|0
1607070110000|2020-12-04 08:21:50|36969.04|36969.04|36954.5|36954.5|36969.04|36969.04|36953.25|36953.25|0
1607070120000|2020-12-04 08:22:00|36946.61|36946.61|36938.72|36938.72|36946.61|36946.61|36938.72|36938.72|0
1607070140000|2020-12-04 08:22:20|36946.61|36946.61|36946.61|36946.61|36954.5|36954.5|36946.61|36946.61|0
1607070160000|2020-12-04 08:22:40|36954.5|36954.5|36964.19|36964.19|36970.57|36970.57|36954.5|36954.5|0
1607070170000|2020-12-04 08:22:50|36956.3|36956.3|36947.65|36947.65|36956.3|36956.3|36947.65|36947.65|0
1607070180000|2020-12-04 08:23:00|36939.76|36939.76|36945.16|36945.16|36945.16|36945.16|36931.87|36931.87|0
1607070200000|2020-12-04 08:23:20|36929.38|36929.38|36937.27|36937.27|36937.27|36937.27|36929.38|36929.38|0
1607070220000|2020-12-04 08:23:40|36953.05|36953.05|36956.17|36956.17|36956.17|36956.17|36953.05|36953.05|0
1607070240000|2020-12-04 08:24:00|36948.28|36948.28|36948.28|36948.28|36948.28|36948.28|36948.28|36948.28|0
1607070250000|2020-12-04 08:24:10|36964.06|36964.06|36932.49|36932.49|36964.06|36964.06|36924.6|36924.6|0
1607070270000|2020-12-04 08:24:30|36940.39|36940.39|36940.39|36940.39|36940.39|36940.39|36940.39|36940.39|0
1607070280000|2020-12-04 08:24:40|36932.49|36932.49|36932.49|36932.49|36932.49|36932.49|36932.49|36932.49|0
1607070290000|2020-12-04 08:24:50|36929.38|36929.38|36920.87|36920.87|36929.38|36929.38|36920.87|36920.87|0
1607070300000|2020-12-04 08:25:00|36928.76|36928.76|36927.59|36927.59|36928.76|36928.76|36927.59|36927.59|0
1607070310000|2020-12-04 08:25:10|36935.48|36935.48|36943.37|36943.37|36943.37|36943.37|36935.48|36935.48|0
1607070320000|2020-12-04 08:25:20|36945.24|36945.24|36946.48|36946.48|36946.48|36946.48|36945.24|36945.24|0
1607070330000|2020-12-04 08:25:30|36954.38|36954.38|36954.38|36954.38|36954.38|36954.38|36954.38|36954.38|0
1607070340000|2020-12-04 08:25:40|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|0
1607070350000|2020-12-04 08:25:50|36954.38|36954.38|36954.08|36954.08|36954.38|36954.38|36954.08|36954.08|0
1607070360000|2020-12-04 08:26:00|36961.97|36961.97|36961.97|36961.97|36961.97|36961.97|36961.97|36961.97|0
1607070370000|2020-12-04 08:26:10|36954.08|36954.08|36961.97|36961.97|36961.97|36961.97|36954.08|36954.08|0
1607070380000|2020-12-04 08:26:20|36963.22|36963.22|36963.22|36963.22|36963.22|36963.22|36963.22|36963.22|0
1607070390000|2020-12-04 08:26:30|36971.11|36971.11|36963.22|36963.22|36971.49|36971.49|36963.22|36963.22|0
1607070400000|2020-12-04 08:26:40|36962.84|36962.84|36962.84|36962.84|36962.84|36962.84|36962.84|36962.84|0
1607070410000|2020-12-04 08:26:50|36970.73|36970.73|36970.73|36970.73|36970.73|36970.73|36970.73|36970.73|0
1607070420000|2020-12-04 08:27:00|36954.95|36954.95|36946.44|36946.44|36954.95|36954.95|36946.44|36946.44|0
1607070430000|2020-12-04 08:27:10|36954.33|36954.33|36938.55|36938.55|36962.22|36962.22|36938.55|36938.55|0
1607070440000|2020-12-04 08:27:20|36930.66|36930.66|36930.66|36930.66|36930.66|36930.66|36930.66|36930.66|0
1607070480000|2020-12-04 08:28:00|36931.9|36931.9|36925.26|36925.26|36933.15|36933.15|36925.26|36925.26|0
1607070490000|2020-12-04 08:28:10|36917.37|36917.37|36917.37|36917.37|36917.37|36917.37|36909.47|36909.47|0
1607070510000|2020-12-04 08:28:30|36925.26|36925.26|36917.37|36917.37|36925.26|36925.26|36917.37|36917.37|0
1607070520000|2020-12-04 08:28:40|36925.26|36925.26|36925.26|36925.26|36925.26|36925.26|36925.26|36925.26|0
1607070530000|2020-12-04 08:28:50|36924.01|36924.01|36924.01|36924.01|36924.01|36924.01|36924.01|36924.01|0
1607070540000|2020-12-04 08:29:00|36931.9|36931.9|36931.9|36931.9|36931.9|36931.9|36931.9|36931.9|0
1607070550000|2020-12-04 08:29:10|36931.53|36931.53|36931.53|36931.53|36931.53|36931.53|36931.53|36931.53|0
1607070580000|2020-12-04 08:29:40|36923.64|36923.64|36923.64|36923.64|36923.64|36923.64|36923.64|36923.64|0
1607070600000|2020-12-04 08:30:00|36924.26|36924.26|36924.88|36924.88|36924.88|36924.88|36924.26|36924.26|0
1607070610000|2020-12-04 08:30:10|36916.99|36916.99|36916.99|36916.99|36916.99|36916.99|36916.99|36916.99|0
1607070630000|2020-12-04 08:30:30|36914.5|36914.5|36913.25|36913.25|36914.5|36914.5|36913.25|36913.25|0
1607070640000|2020-12-04 08:30:40|36913.88|36913.88|36913.25|36913.25|36913.88|36913.88|36913.25|36913.25|0
1607070670000|2020-12-04 08:31:10|36897.47|36897.47|36896.23|36896.23|36897.47|36897.47|36895.6|36895.6|0
1607070690000|2020-12-04 08:31:30|36897.47|36897.47|36897.47|36897.47|36897.47|36897.47|36897.47|36897.47|0
1607070700000|2020-12-04 08:31:40|36889.58|36889.58|36881.07|36881.07|36889.58|36889.58|36881.07|36881.07|0
1607070720000|2020-12-04 08:32:00|36882.31|36882.31|36882.31|36882.31|36882.31|36882.31|36882.31|36882.31|0
1607070750000|2020-12-04 08:32:30|36874.42|36874.42|36855.53|36855.53|36874.42|36874.42|36855.53|36855.53|0
1607070760000|2020-12-04 08:32:40|36856.77|36856.77|36856.77|36856.77|36856.77|36856.77|36856.77|36856.77|0
1607070770000|2020-12-04 08:32:50|36848.88|36848.88|36848.88|36848.88|36848.88|36848.88|36848.88|36848.88|0
1607070780000|2020-12-04 08:33:00|36840.99|36840.99|36840.99|36840.99|36840.99|36840.99|36825.21|36825.21|0
1607070790000|2020-12-04 08:33:10|36848.88|36848.88|36848.88|36848.88|36848.88|36848.88|36848.88|36848.88|0
1607070810000|2020-12-04 08:33:30|36856.77|36856.77|36849.5|36849.5|36864.66|36864.66|36848.88|36848.88|0
1607070820000|2020-12-04 08:33:40|36850.75|36850.75|36850.75|36850.75|36850.75|36850.75|36850.75|36850.75|0
1607070830000|2020-12-04 08:33:50|36834.97|36834.97|36834.97|36834.97|36834.97|36834.97|36834.97|36834.97|0
1607070850000|2020-12-04 08:34:10|36842.86|36842.86|36827.07|36827.07|36842.86|36842.86|36827.07|36827.07|0
1607070860000|2020-12-04 08:34:20|36819.18|36819.18|36819.18|36819.18|36819.18|36819.18|36819.18|36819.18|0
1607070890000|2020-12-04 08:34:50|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|36803.4|0
1607070910000|2020-12-04 08:35:10|36802.78|36802.78|36802.78|36802.78|36802.78|36802.78|36802.78|36802.78|0
1607070920000|2020-12-04 08:35:20|36802.16|36802.16|36802.16|36802.16|36810.05|36810.05|36802.16|36802.16|0
1607070950000|2020-12-04 08:35:50|36800.91|36800.91|36808.8|36808.8|36808.8|36808.8|36800.91|36800.91|0
1607070970000|2020-12-04 08:36:10|36806.93|36806.93|36803.82|36803.82|36806.93|36806.93|36803.82|36803.82|0
1607070990000|2020-12-04 08:36:30|36804.44|36804.44|36804.44|36804.44|36804.44|36804.44|36796.55|36796.55|0
1607071010000|2020-12-04 08:36:50|36805.07|36805.07|36805.07|36805.07|36805.07|36805.07|36805.07|36805.07|0
1607071020000|2020-12-04 08:37:00|36797.17|36797.17|36805.07|36805.07|36805.07|36805.07|36797.17|36797.17|0
1607071030000|2020-12-04 08:37:10|36820.85|36820.85|36818.98|36818.98|36820.85|36820.85|36818.98|36818.98|0
1607071040000|2020-12-04 08:37:20|36817.73|36817.73|36790.53|36790.53|36825.63|36825.63|36778.28|36778.28|0
1607071060000|2020-12-04 08:37:40|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|0
1607071070000|2020-12-04 08:37:50|36790.53|36790.53|36806.93|36806.93|36806.93|36806.93|36790.53|36790.53|0
1607071090000|2020-12-04 08:38:10|36806.31|36806.31|36806.31|36806.31|36806.31|36806.31|36806.31|36806.31|0
1607071100000|2020-12-04 08:38:20|36822.09|36822.09|36822.09|36822.09|36822.09|36822.09|36822.09|36822.09|0
1607071110000|2020-12-04 08:38:30|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|0
1607071120000|2020-12-04 08:38:40|36814.82|36814.82|36814.82|36814.82|36814.82|36814.82|36814.82|36814.82|0
1607071140000|2020-12-04 08:39:00|36806.93|36806.93|36806.93|36806.93|36806.93|36806.93|36806.93|36806.93|0
1607071150000|2020-12-04 08:39:10|36822.72|36822.72|36828.12|36828.12|36828.74|36828.74|36820.85|36820.85|0
1607071160000|2020-12-04 08:39:20|36827.49|36827.49|36827.49|36827.49|36827.49|36827.49|36827.49|36827.49|0
1607071170000|2020-12-04 08:39:30|36843.28|36843.28|36843.28|36843.28|36844.03|36844.03|36843.28|36843.28|0
1607071180000|2020-12-04 08:39:40|36835.38|36835.38|36851.17|36851.17|36851.17|36851.17|36835.38|36835.38|0
1607071200000|2020-12-04 08:40:00|36852.41|36852.41|36852.41|36852.41|36852.41|36852.41|36852.41|36852.41|0
1607071210000|2020-12-04 08:40:10|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|0
1607071220000|2020-12-04 08:40:20|36836.63|36836.63|36836.63|36836.63|36836.63|36836.63|36836.63|36836.63|0
1607071230000|2020-12-04 08:40:30|36844.52|36844.52|36852.41|36852.41|36852.41|36852.41|36844.52|36844.52|0
1607071240000|2020-12-04 08:40:40|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|36844.52|0
1607071260000|2020-12-04 08:41:00|36836.63|36836.63|36838.5|36838.5|36838.5|36838.5|36836.63|36836.63|0
1607071270000|2020-12-04 08:41:10|36846.39|36846.39|36838.5|36838.5|36846.39|36846.39|36838.5|36838.5|0
1607071300000|2020-12-04 08:41:40|36830.61|36830.61|36838.5|36838.5|36838.5|36838.5|36830.61|36830.61|0
1607071310000|2020-12-04 08:41:50|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|0
1607071360000|2020-12-04 08:42:40|36814.82|36814.82|36814.82|36814.82|36814.82|36814.82|36806.93|36806.93|0
1607071390000|2020-12-04 08:43:10|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|0
1607071410000|2020-12-04 08:43:30|36806.93|36806.93|36806.93|36806.93|36806.93|36806.93|36806.93|36806.93|0
1607071430000|2020-12-04 08:43:50|36822.72|36822.72|36830.61|36830.61|36830.61|36830.61|36822.72|36822.72|0
1607071440000|2020-12-04 08:44:00|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|36822.72|0
1607071490000|2020-12-04 08:44:50|36822.09|36822.09|36806.31|36806.31|36822.09|36822.09|36806.31|36806.31|0
1607071500000|2020-12-04 08:45:00|36814.2|36814.2|36822.72|36822.72|36822.72|36822.72|36814.2|36814.2|0
1607071510000|2020-12-04 08:45:10|36830.61|36830.61|36830.61|36830.61|36830.61|36830.61|36830.61|36830.61|0
1607071520000|2020-12-04 08:45:20|36831.23|36831.23|36831.23|36831.23|36831.23|36831.23|36831.23|36831.23|0
1607071530000|2020-12-04 08:45:30|36832.47|36832.47|36832.47|36832.47|36832.47|36832.47|36832.47|36832.47|0
1607071540000|2020-12-04 08:45:40|36840.37|36840.37|36848.26|36848.26|36848.26|36848.26|36840.37|36840.37|0
1607071560000|2020-12-04 08:46:00|36840.37|36840.37|36832.47|36832.47|36840.37|36840.37|36832.47|36832.47|0
1607071570000|2020-12-04 08:46:10|36831.85|36831.85|36831.23|36831.23|36831.85|36831.85|36831.23|36831.23|0
1607071580000|2020-12-04 08:46:20|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|36829.98|0
1607071590000|2020-12-04 08:46:30|36822.09|36822.09|36822.09|36822.09|36822.09|36822.09|36822.09|36822.09|0
1607071610000|2020-12-04 08:46:50|36806.31|36806.31|36806.31|36806.31|36806.31|36806.31|36806.31|36806.31|0
1607071620000|2020-12-04 08:47:00|36798.42|36798.42|36790.53|36790.53|36798.42|36798.42|36790.53|36790.53|0
1607071640000|2020-12-04 08:47:20|36798.42|36798.42|36798.42|36798.42|36798.42|36798.42|36798.42|36798.42|0
1607071650000|2020-12-04 08:47:30|36790.53|36790.53|36789.91|36789.91|36790.53|36790.53|36789.91|36789.91|0
1607071660000|2020-12-04 08:47:40|36797.8|36797.8|36797.8|36797.8|36797.8|36797.8|36797.8|36797.8|0
1607071680000|2020-12-04 08:48:00|36797.17|36797.17|36795.93|36795.93|36797.17|36797.17|36795.93|36795.93|0
1607071710000|2020-12-04 08:48:30|36797.17|36797.17|36797.17|36797.17|36797.17|36797.17|36797.17|36797.17|0
1607071720000|2020-12-04 08:48:40|36795.93|36795.93|36795.93|36795.93|36795.93|36795.93|36795.93|36795.93|0
1607071730000|2020-12-04 08:48:50|36794.68|36794.68|36794.68|36794.68|36794.68|36794.68|36794.06|36794.06|0
1607071740000|2020-12-04 08:49:00|36810.47|36810.47|36826.25|36826.25|36826.25|36826.25|36809.84|36809.84|0
1607071750000|2020-12-04 08:49:10|36825|36825|36825|36825|36825|36825|36825|36825|0
1607071760000|2020-12-04 08:49:20|36826.25|36826.25|36826.25|36826.25|36826.25|36826.25|36826.25|36826.25|0
1607071770000|2020-12-04 08:49:30|36825|36825|36825|36825|36825|36825|36825|36825|0
1607071780000|2020-12-04 08:49:40|36826.25|36826.25|36826.25|36826.25|36826.25|36826.25|36826.25|36826.25|0
1607071800000|2020-12-04 08:50:00|36825|36825|36825|36825|36825|36825|36825|36825|0
1607071810000|2020-12-04 08:50:10|36824.38|36824.38|36823.13|36823.13|36824.38|36824.38|36823.13|36823.13|0
1607071830000|2020-12-04 08:50:30|36838.92|36838.92|36838.92|36838.92|36838.92|36838.92|36838.92|36838.92|0
1607071840000|2020-12-04 08:50:40|36837.05|36837.05|36837.05|36837.05|36837.05|36837.05|36837.05|36837.05|0
1607071860000|2020-12-04 08:51:00|36837.67|36837.67|36837.67|36837.67|36837.67|36837.67|36837.67|36837.67|0
1607071880000|2020-12-04 08:51:20|36838.92|36838.92|36823.13|36823.13|36838.92|36838.92|36823.13|36823.13|0
1607071910000|2020-12-04 08:51:50|36815.24|36815.24|36815.24|36815.24|36815.24|36815.24|36815.24|36815.24|0
1607071930000|2020-12-04 08:52:10|36807.35|36807.35|36807.97|36807.97|36807.97|36807.97|36807.35|36807.35|0
1607071960000|2020-12-04 08:52:40|36800.08|36800.08|36798.84|36798.84|36800.08|36800.08|36798.84|36798.84|0
1607071980000|2020-12-04 08:53:00|36798.25|36798.25|36798.88|36798.88|36798.88|36798.88|36798.25|36798.25|0
1607072010000|2020-12-04 08:53:30|36806.77|36806.77|36798.88|36798.88|36806.77|36806.77|36790.99|36790.99|0
1607072020000|2020-12-04 08:53:40|36799.25|36799.25|36799.25|36799.25|36799.25|36799.25|36791.36|36791.36|0
1607072030000|2020-12-04 08:53:50|36807.14|36807.14|36799.25|36799.25|36807.14|36807.14|36799.25|36799.25|0
1607072040000|2020-12-04 08:54:00|36807.14|36807.14|36807.14|36807.14|36807.14|36807.14|36806.52|36806.52|0
1607072050000|2020-12-04 08:54:10|36807.77|36807.77|36807.77|36807.77|36807.77|36807.77|36807.77|36807.77|0
1607072060000|2020-12-04 08:54:20|36799.88|36799.88|36799.88|36799.88|36799.88|36799.88|36799.88|36799.88|0
1607072080000|2020-12-04 08:54:40|36791.98|36791.98|36783.47|36783.47|36791.98|36791.98|36783.47|36783.47|0
1607072100000|2020-12-04 08:55:00|36784.09|36784.09|36784.09|36784.09|36784.09|36784.09|36784.09|36784.09|0
1607072120000|2020-12-04 08:55:20|36785.34|36785.34|36785.34|36785.34|36785.34|36785.34|36785.34|36785.34|0
1607072130000|2020-12-04 08:55:30|36793.23|36793.23|36792.65|36792.65|36793.23|36793.23|36792.65|36792.65|0
1607072140000|2020-12-04 08:55:40|36800.54|36800.54|36800.54|36800.54|36800.54|36800.54|36800.54|36800.54|0
1607072150000|2020-12-04 08:55:50|36801.16|36801.16|36801.16|36801.16|36801.16|36801.16|36801.16|36801.16|0
1607072160000|2020-12-04 08:56:00|36809.05|36809.05|36806.56|36806.56|36809.05|36809.05|36806.56|36806.56|0
1607072170000|2020-12-04 08:56:10|36807.18|36807.18|36806.56|36806.56|36807.18|36807.18|36806.56|36806.56|0
1607072180000|2020-12-04 08:56:20|36798.67|36798.67|36806.56|36806.56|36806.56|36806.56|36798.67|36798.67|0
1607072210000|2020-12-04 08:56:50|36775|36775|36767.1|36767.1|36782.89|36782.89|36767.1|36767.1|0
1607072220000|2020-12-04 08:57:00|36768.35|36768.35|36751.94|36751.94|36768.35|36768.35|36751.32|36751.32|0
1607072230000|2020-12-04 08:57:10|36751.32|36751.32|36734.29|36734.29|36751.32|36751.32|36734.29|36734.29|0
1607072240000|2020-12-04 08:57:20|36726.4|36726.4|36726.4|36726.4|36726.4|36726.4|36726.4|36726.4|0
1607072250000|2020-12-04 08:57:30|36718.51|36718.51|36719.14|36719.14|36719.14|36719.14|36718.51|36718.51|0
1607072260000|2020-12-04 08:57:40|36703.35|36703.35|36711.24|36711.24|36711.24|36711.24|36703.35|36703.35|0
1607072270000|2020-12-04 08:57:50|36703.35|36703.35|36711.87|36711.87|36711.87|36711.87|36703.35|36703.35|0
1607072290000|2020-12-04 08:58:10|36696.08|36696.08|36696.08|36696.08|36696.08|36696.08|36696.08|36696.08|0
1607072310000|2020-12-04 08:58:30|36703.98|36703.98|36688.19|36688.19|36703.98|36703.98|36688.19|36688.19|0
1607072320000|2020-12-04 08:58:40|36690.06|36690.06|36674.9|36674.9|36691.31|36691.31|36674.9|36674.9|0
1607072340000|2020-12-04 08:59:00|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|36682.79|0
1607072350000|2020-12-04 08:59:10|36690.68|36690.68|36682.79|36682.79|36690.68|36690.68|36667.01|36667.01|0
1607072360000|2020-12-04 08:59:20|36690.68|36690.68|36659.12|36659.12|36690.68|36690.68|36659.12|36659.12|0
1607072370000|2020-12-04 08:59:30|36651.23|36651.23|36643.34|36643.34|36651.23|36651.23|36643.34|36643.34|0
1607072380000|2020-12-04 08:59:40|36595.99|36595.99|36580.21|36580.21|36619.66|36619.66|36580.21|36580.21|0
1607072390000|2020-12-04 08:59:50|36572.32|36572.32|36564.43|36564.43|36580.21|36580.21|36564.43|36564.43|0
1607072400000|2020-12-04 09:00:00|36572.32|36572.32|36580.83|36580.83|36580.83|36580.83|36564.43|36564.43|0
1607072410000|2020-12-04 09:00:10|36588.72|36588.72|36588.1|36588.1|36596.61|36596.61|36588.1|36588.1|0
1607072420000|2020-12-04 09:00:20|36580.21|36580.21|36580.21|36580.21|36580.21|36580.21|36580.21|36580.21|0
1607072430000|2020-12-04 09:00:30|36556.54|36556.54|36556.54|36556.54|36556.54|36556.54|36556.54|36556.54|0
1607072440000|2020-12-04 09:00:40|36564.43|36564.43|36540.75|36540.75|36564.43|36564.43|36540.75|36540.75|0
1607072460000|2020-12-04 09:01:00|36556.54|36556.54|36548.64|36548.64|36564.43|36564.43|36532.86|36532.86|0
1607072470000|2020-12-04 09:01:10|36540.75|36540.75|36532.86|36532.86|36540.75|36540.75|36524.97|36524.97|0
1607072480000|2020-12-04 09:01:20|36524.97|36524.97|36517.08|36517.08|36524.97|36524.97|36509.19|36509.19|0
1607072490000|2020-12-04 09:01:30|36509.19|36509.19|36517.08|36517.08|36517.08|36517.08|36509.19|36509.19|0
1607072510000|2020-12-04 09:01:50|36524.97|36524.97|36532.86|36532.86|36532.86|36532.86|36524.97|36524.97|0
1607072520000|2020-12-04 09:02:00|36540.75|36540.75|36556.54|36556.54|36556.54|36556.54|36540.75|36540.75|0
1607072570000|2020-12-04 09:02:50|36548.64|36548.64|36548.64|36548.64|36548.64|36548.64|36548.64|36548.64|0
1607072580000|2020-12-04 09:03:00|36556.54|36556.54|36564.43|36564.43|36564.43|36564.43|36556.54|36556.54|0
1607072590000|2020-12-04 09:03:10|36572.32|36572.32|36580.21|36580.21|36580.21|36580.21|36572.32|36572.32|0
1607072600000|2020-12-04 09:03:20|36572.32|36572.32|36564.43|36564.43|36572.32|36572.32|36564.43|36564.43|0
1607072610000|2020-12-04 09:03:30|36572.32|36572.32|36579.46|36579.46|36580.21|36580.21|36572.32|36572.32|0
1607072620000|2020-12-04 09:03:40|36587.35|36587.35|36586.73|36586.73|36587.35|36587.35|36586.73|36586.73|0
1607072640000|2020-12-04 09:04:00|36587.35|36587.35|36587.35|36587.35|36587.35|36587.35|36587.35|36587.35|0
1607072650000|2020-12-04 09:04:10|36626.8|36626.8|36618.91|36618.91|36626.8|36626.8|36618.91|36618.91|0
1607072660000|2020-12-04 09:04:20|36603.13|36603.13|36611.02|36611.02|36611.02|36611.02|36603.13|36603.13|0
1607072700000|2020-12-04 09:05:00|36618.91|36618.91|36626.8|36626.8|36634.69|36634.69|36618.91|36618.91|0
1607072720000|2020-12-04 09:05:20|36634.69|36634.69|36642.59|36642.59|36642.59|36642.59|36634.69|36634.69|0
1607072750000|2020-12-04 09:05:50|36658.37|36658.37|36650.48|36650.48|36658.37|36658.37|36650.48|36650.48|0
1607072760000|2020-12-04 09:06:00|36642.59|36642.59|36611.02|36611.02|36642.59|36642.59|36611.02|36611.02|0
1607072770000|2020-12-04 09:06:10|36626.8|36626.8|36626.8|36626.8|36626.8|36626.8|36626.8|36626.8|0
1607072790000|2020-12-04 09:06:30|36618.91|36618.91|36618.91|36618.91|36618.91|36618.91|36618.91|36618.91|0
1607072800000|2020-12-04 09:06:40|36626.8|36626.8|36634.69|36634.69|36634.69|36634.69|36626.8|36626.8|0
1607072810000|2020-12-04 09:06:50|36642.59|36642.59|36658.37|36658.37|36658.37|36658.37|36642.59|36642.59|0
1607072820000|2020-12-04 09:07:00|36650.48|36650.48|36666.26|36666.26|36674.15|36674.15|36650.48|36650.48|0
1607072840000|2020-12-04 09:07:20|36674.15|36674.15|36682.04|36682.04|36689.93|36689.93|36674.15|36674.15|0
1607072850000|2020-12-04 09:07:30|36697.82|36697.82|36689.93|36689.93|36697.82|36697.82|36689.93|36689.93|0
1607072880000|2020-12-04 09:08:00|36666.26|36666.26|36674.15|36674.15|36674.15|36674.15|36658.37|36658.37|0
1607072890000|2020-12-04 09:08:10|36682.04|36682.04|36682.04|36682.04|36682.04|36682.04|36682.04|36682.04|0
1607072900000|2020-12-04 09:08:20|36689.93|36689.93|36689.93|36689.93|36689.93|36689.93|36689.93|36689.93|0
1607072930000|2020-12-04 09:08:50|36691.18|36691.18|36699.69|36699.69|36699.69|36699.69|36691.18|36691.18|0
1607072940000|2020-12-04 09:09:00|36707.58|36707.58|36699.69|36699.69|36707.58|36707.58|36699.69|36699.69|0
1607072950000|2020-12-04 09:09:10|36699.07|36699.07|36699.07|36699.07|36699.07|36699.07|36699.07|36699.07|0
1607072960000|2020-12-04 09:09:20|36691.18|36691.18|36691.18|36691.18|36691.18|36691.18|36691.18|36691.18|0
1607072970000|2020-12-04 09:09:30|36692.42|36692.42|36692.42|36692.42|36692.42|36692.42|36692.42|36692.42|0
1607072980000|2020-12-04 09:09:40|36700.31|36700.31|36700.31|36700.31|36708.2|36708.2|36692.42|36692.42|0
1607073000000|2020-12-04 09:10:00|36700.69|36700.69|36700.69|36700.69|36700.69|36700.69|36700.69|36700.69|0
1607073020000|2020-12-04 09:10:20|36701.31|36701.31|36709.2|36709.2|36709.2|36709.2|36701.31|36701.31|0
1607073030000|2020-12-04 09:10:30|36710.45|36710.45|36710.45|36710.45|36710.45|36710.45|36710.45|36710.45|0
1607073070000|2020-12-04 09:11:10|36718.34|36718.34|36718.34|36718.34|36718.34|36718.34|36718.34|36718.34|0
1607073090000|2020-12-04 09:11:30|36726.23|36726.23|36732.88|36732.88|36732.88|36732.88|36724.99|36724.99|0
1607073110000|2020-12-04 09:11:50|36724.99|36724.99|36723.74|36723.74|36724.99|36724.99|36717.09|36717.09|0
1607073130000|2020-12-04 09:12:10|36715.85|36715.85|36715.85|36715.85|36715.85|36715.85|36715.85|36715.85|0
1607073140000|2020-12-04 09:12:20|36723.74|36723.74|36723.74|36723.74|36723.74|36723.74|36723.74|36723.74|0
1607073150000|2020-12-04 09:12:30|36707.96|36707.96|36723.74|36723.74|36723.74|36723.74|36707.96|36707.96|0
1607073160000|2020-12-04 09:12:40|36715.85|36715.85|36715.85|36715.85|36715.85|36715.85|36715.85|36715.85|0
1607073170000|2020-12-04 09:12:50|36707.96|36707.96|36692.18|36692.18|36715.85|36715.85|36692.18|36692.18|0
1607073190000|2020-12-04 09:13:10|36684.29|36684.29|36644.83|36644.83|36684.29|36684.29|36644.83|36644.83|0
1607073200000|2020-12-04 09:13:20|36643.58|36643.58|36635.69|36635.69|36643.58|36643.58|36635.69|36635.69|0
1607073210000|2020-12-04 09:13:30|36643.58|36643.58|36667.26|36667.26|36667.26|36667.26|36643.58|36643.58|0
1607073220000|2020-12-04 09:13:40|36659.37|36659.37|36660.61|36660.61|36660.61|36660.61|36659.37|36659.37|0
1607073250000|2020-12-04 09:14:10|36644.83|36644.83|36644.83|36644.83|36644.83|36644.83|36644.83|36644.83|0
1607073260000|2020-12-04 09:14:20|36644.21|36644.21|36644.21|36644.21|36644.21|36644.21|36644.21|36644.21|0
1607073270000|2020-12-04 09:14:30|36659.99|36659.99|36659.37|36659.37|36659.99|36659.99|36659.37|36659.37|0
1607073290000|2020-12-04 09:14:50|36658.74|36658.74|36658.74|36658.74|36658.74|36658.74|36658.74|36658.74|0
1607073300000|2020-12-04 09:15:00|36658.12|36658.12|36658.12|36658.12|36658.12|36658.12|36658.12|36658.12|0
1607073330000|2020-12-04 09:15:30|36658.74|36658.74|36642.96|36642.96|36658.74|36658.74|36642.96|36642.96|0
1607073340000|2020-12-04 09:15:40|36635.07|36635.07|36635.07|36635.07|36635.07|36635.07|36635.07|36635.07|0
1607073350000|2020-12-04 09:15:50|36627.18|36627.18|36627.18|36627.18|36627.18|36627.18|36627.18|36627.18|0
1607073360000|2020-12-04 09:16:00|36619.29|36619.29|36619.29|36619.29|36619.29|36619.29|36619.29|36619.29|0
1607073370000|2020-12-04 09:16:10|36611.4|36611.4|36619.29|36619.29|36619.29|36619.29|36611.4|36611.4|0
1607073390000|2020-12-04 09:16:30|36618.04|36618.04|36618.04|36618.04|36618.04|36618.04|36618.04|36618.04|0
1607073410000|2020-12-04 09:16:50|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|0
1607073430000|2020-12-04 09:17:10|36618.04|36618.04|36610.15|36610.15|36618.04|36618.04|36610.15|36610.15|0
1607073450000|2020-12-04 09:17:30|36602.26|36602.26|36594.37|36594.37|36602.26|36602.26|36594.37|36594.37|0
1607073490000|2020-12-04 09:18:10|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|36610.15|0
1607073500000|2020-12-04 09:18:20|36609.53|36609.53|36609.53|36609.53|36609.53|36609.53|36609.53|36609.53|0
1607073520000|2020-12-04 09:18:40|36625.31|36625.31|36617.42|36617.42|36625.31|36625.31|36617.42|36617.42|0
1607073530000|2020-12-04 09:18:50|36601.64|36601.64|36601.64|36601.64|36601.64|36601.64|36601.64|36601.64|0
1607073540000|2020-12-04 09:19:00|36602.26|36602.26|36602.26|36602.26|36602.26|36602.26|36602.26|36602.26|0
1607073550000|2020-12-04 09:19:10|36601.02|36601.02|36601.02|36601.02|36601.02|36601.02|36601.02|36601.02|0
1607073570000|2020-12-04 09:19:30|36593.12|36593.12|36601.64|36601.64|36601.64|36601.64|36593.12|36593.12|0
1607073580000|2020-12-04 09:19:40|36593.75|36593.75|36593.75|36593.75|36593.75|36593.75|36593.75|36593.75|0
1607073590000|2020-12-04 09:19:50|36594.99|36594.99|36594.99|36594.99|36602.88|36602.88|36594.99|36594.99|0
1607073600000|2020-12-04 09:20:00|36602.88|36602.88|36594.99|36594.99|36602.88|36602.88|36594.99|36594.99|0
1607073610000|2020-12-04 09:20:10|36579.21|36579.21|36577.97|36577.97|36579.21|36579.21|36577.97|36577.97|0
1607073630000|2020-12-04 09:20:30|36570.07|36570.07|36570.07|36570.07|36570.07|36570.07|36562.18|36562.18|0
1607073650000|2020-12-04 09:20:50|36554.29|36554.29|36562.81|36562.81|36562.81|36562.81|36554.29|36554.29|0
1607073660000|2020-12-04 09:21:00|36570.7|36570.7|36578.59|36578.59|36578.59|36578.59|36570.7|36570.7|0
1607073670000|2020-12-04 09:21:10|36577.97|36577.97|36577.97|36577.97|36577.97|36577.97|36577.97|36577.97|0
1607073680000|2020-12-04 09:21:20|36585.86|36585.86|36577.59|36577.59|36585.86|36585.86|36577.59|36577.59|0
1607073700000|2020-12-04 09:21:40|36585.48|36585.48|36585.48|36585.48|36585.48|36585.48|36585.48|36585.48|0
1607073710000|2020-12-04 09:21:50|36577.59|36577.59|36561.81|36561.81|36577.59|36577.59|36561.81|36561.81|0
1607073720000|2020-12-04 09:22:00|36553.92|36553.92|36553.92|36553.92|36553.92|36553.92|36553.92|36553.92|0
1607073740000|2020-12-04 09:22:20|36546.02|36546.02|36553.92|36553.92|36553.92|36553.92|36546.02|36546.02|0
1607073760000|2020-12-04 09:22:40|36555.16|36555.16|36538.76|36538.76|36555.16|36555.16|36538.76|36538.76|0
1607073780000|2020-12-04 09:23:00|36530.87|36530.87|36530.87|36530.87|36530.87|36530.87|36530.87|36530.87|0
1607073800000|2020-12-04 09:23:20|36538.76|36538.76|36539.38|36539.38|36539.38|36539.38|36538.76|36538.76|0
1607073810000|2020-12-04 09:23:30|36531.49|36531.49|36531.49|36531.49|36531.49|36531.49|36531.49|36531.49|0
1607073820000|2020-12-04 09:23:40|36539.38|36539.38|36539.38|36539.38|36539.38|36539.38|36539.38|36539.38|0
1607073840000|2020-12-04 09:24:00|36531.49|36531.49|36523.6|36523.6|36531.49|36531.49|36515.71|36515.71|0
1607073850000|2020-12-04 09:24:10|36515.71|36515.71|36523.6|36523.6|36523.6|36523.6|36515.71|36515.71|0
1607073860000|2020-12-04 09:24:20|36515.71|36515.71|36515.71|36515.71|36515.71|36515.71|36515.71|36515.71|0
1607073880000|2020-12-04 09:24:40|36523.6|36523.6|36523.6|36523.6|36523.6|36523.6|36523.6|36523.6|0
1607073900000|2020-12-04 09:25:00|36539.38|36539.38|36492.03|36492.03|36539.38|36539.38|36492.03|36492.03|0
1607073910000|2020-12-04 09:25:10|36484.14|36484.14|36484.14|36484.14|36484.14|36484.14|36484.14|36484.14|0
1607073920000|2020-12-04 09:25:20|36476.25|36476.25|36468.36|36468.36|36476.25|36476.25|36468.36|36468.36|0
1607073930000|2020-12-04 09:25:30|36460.47|36460.47|36460.47|36460.47|36468.36|36468.36|36460.47|36460.47|0
1607073940000|2020-12-04 09:25:40|36452.58|36452.58|36460.47|36460.47|36460.47|36460.47|36452.58|36452.58|0
1607073950000|2020-12-04 09:25:50|36459.85|36459.85|36459.85|36459.85|36459.85|36459.85|36459.85|36459.85|0
1607073960000|2020-12-04 09:26:00|36475.63|36475.63|36459.85|36459.85|36475.63|36475.63|36459.85|36459.85|0
1607073970000|2020-12-04 09:26:10|36451.95|36451.95|36420.39|36420.39|36451.95|36451.95|36420.39|36420.39|0
1607073980000|2020-12-04 09:26:20|36428.28|36428.28|36428.28|36428.28|36428.28|36428.28|36428.28|36428.28|0
1607073990000|2020-12-04 09:26:30|36412.5|36412.5|36428.28|36428.28|36428.28|36428.28|36412.5|36412.5|0
1607074000000|2020-12-04 09:26:40|36436.17|36436.17|36436.79|36436.79|36436.79|36436.79|36436.17|36436.17|0
1607074010000|2020-12-04 09:26:50|36452.58|36452.58|36452.58|36452.58|36452.58|36452.58|36452.58|36452.58|0
1607074020000|2020-12-04 09:27:00|36453.2|36453.2|36453.2|36453.2|36453.2|36453.2|36453.2|36453.2|0
1607074040000|2020-12-04 09:27:20|36461.09|36461.09|36461.09|36461.09|36461.09|36461.09|36461.09|36461.09|0
1607074050000|2020-12-04 09:27:30|36468.98|36468.98|36461.09|36461.09|36468.98|36468.98|36453.2|36453.2|0
1607074060000|2020-12-04 09:27:40|36461.71|36461.71|36461.71|36461.71|36461.71|36461.71|36461.71|36461.71|0
1607074070000|2020-12-04 09:27:50|36469.6|36469.6|36461.71|36461.71|36469.6|36469.6|36461.71|36461.71|0
1607074080000|2020-12-04 09:28:00|36453.82|36453.82|36455.07|36455.07|36455.07|36455.07|36453.82|36453.82|0
1607074150000|2020-12-04 09:29:10|36453.82|36453.82|36423.17|36423.17|36454.44|36454.44|36423.17|36423.17|0
1607074160000|2020-12-04 09:29:20|36415.28|36415.28|36407.39|36407.39|36415.28|36415.28|36407.39|36407.39|0
1607074170000|2020-12-04 09:29:30|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|0
1607074180000|2020-12-04 09:29:40|36407.39|36407.39|36406.77|36406.77|36407.39|36407.39|36406.77|36406.77|0
1607074190000|2020-12-04 09:29:50|36422.55|36422.55|36414.66|36414.66|36422.55|36422.55|36414.66|36414.66|0
1607074200000|2020-12-04 09:30:00|36406.77|36406.77|36399.5|36399.5|36406.77|36406.77|36390.99|36390.99|0
1607074210000|2020-12-04 09:30:10|36400.12|36400.12|36400.12|36400.12|36400.12|36400.12|36400.12|36400.12|0
1607074260000|2020-12-04 09:31:00|36423.8|36423.8|36400.12|36400.12|36423.8|36423.8|36400.12|36400.12|0
1607074270000|2020-12-04 09:31:10|36392.23|36392.23|36392.23|36392.23|36392.23|36392.23|36384.34|36384.34|0
1607074280000|2020-12-04 09:31:20|36400.12|36400.12|36415.9|36415.9|36415.9|36415.9|36400.12|36400.12|0
1607074300000|2020-12-04 09:31:40|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|0
1607074310000|2020-12-04 09:31:50|36423.17|36423.17|36423.17|36423.17|36423.17|36423.17|36423.17|36423.17|0
1607074320000|2020-12-04 09:32:00|36421.93|36421.93|36414.66|36414.66|36421.93|36421.93|36414.04|36414.04|0
1607074330000|2020-12-04 09:32:10|36398.88|36398.88|36398.88|36398.88|36398.88|36398.88|36398.88|36398.88|0
1607074340000|2020-12-04 09:32:20|36406.77|36406.77|36406.77|36406.77|36406.77|36406.77|36406.77|36406.77|0
1607074350000|2020-12-04 09:32:30|36398.88|36398.88|36398.88|36398.88|36398.88|36398.88|36398.88|36398.88|0
1607074390000|2020-12-04 09:33:10|36390.99|36390.99|36375.2|36375.2|36390.99|36390.99|36375.2|36375.2|0
1607074400000|2020-12-04 09:33:20|36390.99|36390.99|36390.99|36390.99|36390.99|36390.99|36390.99|36390.99|0
1607074410000|2020-12-04 09:33:30|36383.09|36383.09|36390.99|36390.99|36390.99|36390.99|36383.09|36383.09|0
1607074440000|2020-12-04 09:34:00|36398.88|36398.88|36383.09|36383.09|36398.88|36398.88|36367.31|36367.31|0
1607074450000|2020-12-04 09:34:10|36391.61|36391.61|36391.61|36391.61|36391.61|36391.61|36391.61|36391.61|0
1607074460000|2020-12-04 09:34:20|36399.5|36399.5|36399.5|36399.5|36399.5|36399.5|36399.5|36399.5|0
1607074470000|2020-12-04 09:34:30|36391.61|36391.61|36391.61|36391.61|36391.61|36391.61|36391.61|36391.61|0
1607074480000|2020-12-04 09:34:40|36383.72|36383.72|36383.72|36383.72|36383.72|36383.72|36383.72|36383.72|0
1607074490000|2020-12-04 09:34:50|36399.5|36399.5|36406.77|36406.77|36407.39|36407.39|36399.5|36399.5|0
1607074510000|2020-12-04 09:35:10|36414.66|36414.66|36430.44|36430.44|36430.44|36430.44|36414.66|36414.66|0
1607074570000|2020-12-04 09:36:10|36429.82|36429.82|36445.6|36445.6|36445.6|36445.6|36429.82|36429.82|0
1607074580000|2020-12-04 09:36:20|36444.98|36444.98|36429.2|36429.2|36452.87|36452.87|36429.2|36429.2|0
1607074590000|2020-12-04 09:36:30|36444.98|36444.98|36444.98|36444.98|36444.98|36444.98|36444.98|36444.98|0
1607074620000|2020-12-04 09:37:00|36468.65|36468.65|36452.87|36452.87|36468.65|36468.65|36452.87|36452.87|0
1607074630000|2020-12-04 09:37:10|36444.98|36444.98|36452.87|36452.87|36452.87|36452.87|36437.09|36437.09|0
1607074640000|2020-12-04 09:37:20|36460.76|36460.76|36460.76|36460.76|36460.76|36460.76|36460.76|36460.76|0
1607074690000|2020-12-04 09:38:10|36468.65|36468.65|36484.43|36484.43|36484.43|36484.43|36468.65|36468.65|0
1607074700000|2020-12-04 09:38:20|36476.54|36476.54|36476.54|36476.54|36476.54|36476.54|36476.54|36476.54|0
1607074730000|2020-12-04 09:38:50|36484.43|36484.43|36484.43|36484.43|36484.43|36484.43|36484.43|36484.43|0
1607074740000|2020-12-04 09:39:00|36492.32|36492.32|36492.32|36492.32|36492.32|36492.32|36492.32|36492.32|0
1607074760000|2020-12-04 09:39:20|36491.7|36491.7|36491.7|36491.7|36491.7|36491.7|36491.7|36491.7|0
1607074770000|2020-12-04 09:39:30|36491.08|36491.08|36489.83|36489.83|36491.08|36491.08|36489.21|36489.21|0
1607074780000|2020-12-04 09:39:40|36505.62|36505.62|36505.62|36505.62|36505.62|36505.62|36505.62|36505.62|0
1607074800000|2020-12-04 09:40:00|36513.51|36513.51|36514.13|36514.13|36514.13|36514.13|36513.51|36513.51|0
1607074810000|2020-12-04 09:40:10|36522.02|36522.02|36522.02|36522.02|36522.02|36522.02|36522.02|36522.02|0
1607074820000|2020-12-04 09:40:20|36529.91|36529.91|36537.8|36537.8|36537.8|36537.8|36529.91|36529.91|0
1607074840000|2020-12-04 09:40:40|36529.91|36529.91|36530.53|36530.53|36530.53|36530.53|36529.91|36529.91|0
1607074850000|2020-12-04 09:40:50|36531.16|36531.16|36531.16|36531.16|36531.16|36531.16|36531.16|36531.16|0
1607074860000|2020-12-04 09:41:00|36530.53|36530.53|36538.43|36538.43|36538.43|36538.43|36530.53|36530.53|0
1607074870000|2020-12-04 09:41:10|36530.53|36530.53|36506.86|36506.86|36530.53|36530.53|36506.86|36506.86|0
1607074900000|2020-12-04 09:41:40|36505.62|36505.62|36505.62|36505.62|36505.62|36505.62|36505.62|36505.62|0
1607074910000|2020-12-04 09:41:50|36513.51|36513.51|36505.62|36505.62|36513.51|36513.51|36505.62|36505.62|0
1607074920000|2020-12-04 09:42:00|36513.51|36513.51|36505.62|36505.62|36513.51|36513.51|36505.62|36505.62|0
1607074930000|2020-12-04 09:42:10|36497.72|36497.72|36497.72|36497.72|36505.62|36505.62|36489.83|36489.83|0
1607074950000|2020-12-04 09:42:30|36498.97|36498.97|36498.35|36498.35|36498.97|36498.97|36490.46|36490.46|0
1607074960000|2020-12-04 09:42:40|36498.97|36498.97|36498.97|36498.97|36498.97|36498.97|36498.97|36498.97|0
1607074970000|2020-12-04 09:42:50|36491.08|36491.08|36491.08|36491.08|36491.08|36491.08|36491.08|36491.08|0
1607074990000|2020-12-04 09:43:10|36492.32|36492.32|36492.32|36492.32|36492.32|36492.32|36492.32|36492.32|0
1607075000000|2020-12-04 09:43:20|36500.22|36500.22|36492.32|36492.32|36500.22|36500.22|36492.32|36492.32|0
1607075010000|2020-12-04 09:43:30|36500.22|36500.22|36500.84|36500.84|36500.84|36500.84|36500.22|36500.22|0
1607075020000|2020-12-04 09:43:40|36492.95|36492.95|36492.95|36492.95|36492.95|36492.95|36492.95|36492.95|0
1607075030000|2020-12-04 09:43:50|36485.06|36485.06|36469.27|36469.27|36485.06|36485.06|36469.27|36469.27|0
1607075040000|2020-12-04 09:44:00|36485.06|36485.06|36485.06|36485.06|36485.06|36485.06|36485.06|36485.06|0
1607075060000|2020-12-04 09:44:20|36484.43|36484.43|36492.32|36492.32|36492.32|36492.32|36476.54|36476.54|0
1607075090000|2020-12-04 09:44:50|36484.43|36484.43|36460.76|36460.76|36492.32|36492.32|36429.2|36429.2|0
1607075100000|2020-12-04 09:45:00|36444.98|36444.98|36444.36|36444.36|36444.98|36444.98|36444.36|36444.36|0
1607075110000|2020-12-04 09:45:10|36436.46|36436.46|36438.33|36438.33|36438.33|36438.33|36428.57|36428.57|0
1607075120000|2020-12-04 09:45:20|36436.46|36436.46|36436.46|36436.46|36436.46|36436.46|36436.46|36436.46|0
1607075130000|2020-12-04 09:45:30|36437.71|36437.71|36453.49|36453.49|36453.49|36453.49|36437.71|36437.71|0
1607075150000|2020-12-04 09:45:50|36454.11|36454.11|36454.11|36454.11|36454.11|36454.11|36454.11|36454.11|0
1607075160000|2020-12-04 09:46:00|36469.9|36469.9|36477.79|36477.79|36477.79|36477.79|36469.9|36469.9|0
1607075170000|2020-12-04 09:46:10|36462.01|36462.01|36462.63|36462.63|36462.63|36462.63|36454.11|36454.11|0
1607075180000|2020-12-04 09:46:20|36463.25|36463.25|36447.47|36447.47|36463.25|36463.25|36447.47|36447.47|0
1607075190000|2020-12-04 09:46:30|36439.58|36439.58|36425.04|36425.04|36439.58|36439.58|36423.8|36423.8|0
1607075200000|2020-12-04 09:46:40|36432.93|36432.93|36432.93|36432.93|36432.93|36432.93|36432.93|36432.93|0
1607075210000|2020-12-04 09:46:50|36425.04|36425.04|36409.26|36409.26|36425.04|36425.04|36409.26|36409.26|0
1607075220000|2020-12-04 09:47:00|36417.15|36417.15|36401.37|36401.37|36417.15|36417.15|36401.37|36401.37|0
1607075230000|2020-12-04 09:47:10|36393.48|36393.48|36378.32|36378.32|36393.48|36393.48|36377.69|36377.69|0
1607075240000|2020-12-04 09:47:20|36377.69|36377.69|36376.45|36376.45|36377.69|36377.69|36368.56|36368.56|0
1607075250000|2020-12-04 09:47:30|36368.56|36368.56|36368.56|36368.56|36368.56|36368.56|36368.56|36368.56|0
1607075260000|2020-12-04 09:47:40|36367.94|36367.94|36367.94|36367.94|36375.83|36375.83|36367.94|36367.94|0
1607075270000|2020-12-04 09:47:50|36369.18|36369.18|36377.07|36377.07|36377.07|36377.07|36369.18|36369.18|0
1607075280000|2020-12-04 09:48:00|36377.69|36377.69|36385.59|36385.59|36385.59|36385.59|36369.8|36369.8|0
1607075290000|2020-12-04 09:48:10|36377.69|36377.69|36377.69|36377.69|36377.69|36377.69|36377.69|36377.69|0
1607075300000|2020-12-04 09:48:20|36385.59|36385.59|36377.69|36377.69|36394.1|36394.1|36377.69|36377.69|0
1607075310000|2020-12-04 09:48:30|36369.8|36369.8|36369.8|36369.8|36369.8|36369.8|36369.8|36369.8|0
1607075330000|2020-12-04 09:48:50|36385.59|36385.59|36402.61|36402.61|36402.61|36402.61|36385.59|36385.59|0
1607075350000|2020-12-04 09:49:10|36394.72|36394.72|36394.1|36394.1|36394.72|36394.72|36394.1|36394.1|0
1607075360000|2020-12-04 09:49:20|36394.72|36394.72|36394.72|36394.72|36394.72|36394.72|36394.72|36394.72|0
1607075390000|2020-12-04 09:49:50|36386.83|36386.83|36378.94|36378.94|36386.83|36386.83|36378.94|36378.94|0
1607075400000|2020-12-04 09:50:00|36371.05|36371.05|36378.94|36378.94|36378.94|36378.94|36371.05|36371.05|0
1607075410000|2020-12-04 09:50:10|36371.05|36371.05|36386.83|36386.83|36386.83|36386.83|36371.05|36371.05|0
1607075420000|2020-12-04 09:50:20|36386.21|36386.21|36378.69|36378.69|36386.21|36386.21|36378.32|36378.32|0
1607075440000|2020-12-04 09:50:40|36386.58|36386.58|36386.58|36386.58|36386.58|36386.58|36386.58|36386.58|0
1607075450000|2020-12-04 09:50:50|36378.69|36378.69|36370.8|36370.8|36378.69|36378.69|36370.8|36370.8|0
1607075460000|2020-12-04 09:51:00|36378.69|36378.69|36370.8|36370.8|36378.69|36378.69|36370.8|36370.8|0
1607075470000|2020-12-04 09:51:10|36360.42|36360.42|36359.8|36359.8|36376.2|36376.2|36359.8|36359.8|0
1607075500000|2020-12-04 09:51:40|36367.69|36367.69|36367.69|36367.69|36367.69|36367.69|36367.69|36367.69|0
1607075520000|2020-12-04 09:52:00|36375.58|36375.58|36375.58|36375.58|36375.58|36375.58|36375.58|36375.58|0
1607075580000|2020-12-04 09:53:00|36367.69|36367.69|36367.69|36367.69|36367.69|36367.69|36367.69|36367.69|0
1607075590000|2020-12-04 09:53:10|36375.58|36375.58|36375.58|36375.58|36375.58|36375.58|36375.58|36375.58|0
1607075600000|2020-12-04 09:53:20|36359.8|36359.8|36359.8|36359.8|36359.8|36359.8|36359.8|36359.8|0
1607075610000|2020-12-04 09:53:30|36359.17|36359.17|36359.17|36359.17|36359.17|36359.17|36359.17|36359.17|0
1607075630000|2020-12-04 09:53:50|36374.96|36374.96|36374.96|36374.96|36374.96|36374.96|36374.96|36374.96|0
1607075640000|2020-12-04 09:54:00|36374.33|36374.33|36374.33|36374.33|36374.96|36374.96|36374.33|36374.33|0
1607075650000|2020-12-04 09:54:10|36382.23|36382.23|36398.01|36398.01|36398.01|36398.01|36382.23|36382.23|0
1607075680000|2020-12-04 09:54:40|36397.39|36397.39|36396.76|36396.76|36397.39|36397.39|36396.76|36396.76|0
1607075700000|2020-12-04 09:55:00|36398.01|36398.01|36398.63|36398.63|36398.63|36398.63|36398.01|36398.01|0
1607075720000|2020-12-04 09:55:20|36390.74|36390.74|36391.36|36391.36|36391.36|36391.36|36390.74|36390.74|0
1607075740000|2020-12-04 09:55:40|36391.98|36391.98|36391.36|36391.36|36391.98|36391.98|36391.36|36391.36|0
1607075760000|2020-12-04 09:56:00|36383.47|36383.47|36375.58|36375.58|36383.47|36383.47|36375.58|36375.58|0
1607075770000|2020-12-04 09:56:10|36374.96|36374.96|36367.07|36367.07|36374.96|36374.96|36367.07|36367.07|0
1607075790000|2020-12-04 09:56:30|36366.44|36366.44|36366.44|36366.44|36366.44|36366.44|36366.44|36366.44|0
1607075810000|2020-12-04 09:56:50|36358.55|36358.55|36358.55|36358.55|36358.55|36358.55|36358.55|36358.55|0
1607075830000|2020-12-04 09:57:10|36357.31|36357.31|36357.31|36357.31|36357.31|36357.31|36357.31|36357.31|0
1607075870000|2020-12-04 09:57:50|36357.93|36357.93|36357.93|36357.93|36357.93|36357.93|36357.93|36357.93|0
1607075960000|2020-12-04 09:59:20|36365.82|36365.82|36357.93|36357.93|36365.82|36365.82|36357.93|36357.93|0
1607075970000|2020-12-04 09:59:30|36356.06|36356.06|36356.06|36356.06|36356.06|36356.06|36356.06|36356.06|0
1607076000000|2020-12-04 10:00:00|36363.95|36363.95|36364.58|36364.58|36364.58|36364.58|36363.95|36363.95|0
1607076020000|2020-12-04 10:00:20|36372.47|36372.47|36372.47|36372.47|36372.47|36372.47|36372.47|36372.47|0
1607076080000|2020-12-04 10:01:20|36364.58|36364.58|36363.95|36363.95|36364.58|36364.58|36363.95|36363.95|0
1607076120000|2020-12-04 10:02:00|36362.71|36362.71|36362.71|36362.71|36362.71|36362.71|36362.71|36362.71|0
1607076130000|2020-12-04 10:02:10|36354.82|36354.82|36354.82|36354.82|36354.82|36354.82|36354.82|36354.82|0
1607076140000|2020-12-04 10:02:20|36354.19|36354.19|36362.08|36362.08|36362.08|36362.08|36354.19|36354.19|0
1607076150000|2020-12-04 10:02:30|36369.98|36369.98|36369.98|36369.98|36369.98|36369.98|36369.98|36369.98|0
1607076160000|2020-12-04 10:02:40|36362.08|36362.08|36362.08|36362.08|36362.08|36362.08|36362.08|36362.08|0
1607076170000|2020-12-04 10:02:50|36354.19|36354.19|36345.06|36345.06|36354.19|36354.19|36345.06|36345.06|0
1607076180000|2020-12-04 10:03:00|36337.17|36337.17|36329.28|36329.28|36337.17|36337.17|36329.28|36329.28|0
1607076190000|2020-12-04 10:03:10|36337.17|36337.17|36337.17|36337.17|36337.17|36337.17|36337.17|36337.17|0
1607076200000|2020-12-04 10:03:20|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|36335.3|0
1607076210000|2020-12-04 10:03:30|36343.19|36343.19|36343.81|36343.81|36343.81|36343.81|36343.19|36343.19|0
1607076240000|2020-12-04 10:04:00|36344.43|36344.43|36344.43|36344.43|36344.43|36344.43|36344.43|36344.43|0
1607076280000|2020-12-04 10:04:40|36345.02|36345.02|36345.02|36345.02|36345.02|36345.02|36345.02|36345.02|0
1607076290000|2020-12-04 10:04:50|36345.31|36345.31|36345.31|36345.31|36345.31|36345.31|36345.31|36345.31|0
1607076300000|2020-12-04 10:05:00|36344.69|36344.69|36344.69|36344.69|36344.69|36344.69|36344.69|36344.69|0
1607076310000|2020-12-04 10:05:10|36352.58|36352.58|36352.58|36352.58|36352.58|36352.58|36352.58|36352.58|0
1607076320000|2020-12-04 10:05:20|36351.96|36351.96|36344.07|36344.07|36351.96|36351.96|36344.07|36344.07|0
1607076330000|2020-12-04 10:05:30|36336.17|36336.17|36336.17|36336.17|36336.17|36336.17|36336.17|36336.17|0
1607076380000|2020-12-04 10:06:20|36328.28|36328.28|36328.28|36328.28|36328.28|36328.28|36328.28|36328.28|0
1607076390000|2020-12-04 10:06:30|36320.39|36320.39|36312.5|36312.5|36320.39|36320.39|36312.5|36312.5|0
1607076400000|2020-12-04 10:06:40|36304.61|36304.61|36312.5|36312.5|36312.5|36312.5|36304.61|36304.61|0
1607076420000|2020-12-04 10:07:00|36304.61|36304.61|36303.99|36303.99|36304.61|36304.61|36303.99|36303.99|0
1607076430000|2020-12-04 10:07:10|36305.23|36305.23|36303.99|36303.99|36305.23|36305.23|36303.99|36303.99|0
1607076450000|2020-12-04 10:07:30|36311.88|36311.88|36311.88|36311.88|36311.88|36311.88|36311.88|36311.88|0
1607076460000|2020-12-04 10:07:40|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|0
1607076500000|2020-12-04 10:08:20|36321.64|36321.64|36321.64|36321.64|36321.64|36321.64|36321.64|36321.64|0
1607076520000|2020-12-04 10:08:40|36337.42|36337.42|36337.42|36337.42|36337.42|36337.42|36337.42|36337.42|0
1607076530000|2020-12-04 10:08:50|36345.31|36345.31|36345.31|36345.31|36345.31|36345.31|36345.31|36345.31|0
1607076560000|2020-12-04 10:09:20|36353.2|36353.2|36353.2|36353.2|36353.2|36353.2|36345.31|36345.31|0
1607076570000|2020-12-04 10:09:30|36361.09|36361.09|36361.09|36361.09|36361.09|36361.09|36361.09|36361.09|0
1607076610000|2020-12-04 10:10:10|36368.98|36368.98|36368.98|36368.98|36368.98|36368.98|36368.98|36368.98|0
1607076620000|2020-12-04 10:10:20|36368.36|36368.36|36368.36|36368.36|36368.36|36368.36|36368.36|36368.36|0
1607076630000|2020-12-04 10:10:30|36352.58|36352.58|36352.58|36352.58|36352.58|36352.58|36352.58|36352.58|0
1607076640000|2020-12-04 10:10:40|36368.36|36368.36|36384.14|36384.14|36384.14|36384.14|36368.36|36368.36|0
1607076650000|2020-12-04 10:10:50|36383.52|36383.52|36383.52|36383.52|36383.52|36383.52|36383.52|36383.52|0
1607076710000|2020-12-04 10:11:50|36391.41|36391.41|36391.41|36391.41|36391.41|36391.41|36391.41|36391.41|0
1607076730000|2020-12-04 10:12:10|36383.52|36383.52|36367.74|36367.74|36383.52|36383.52|36367.74|36367.74|0
1607076760000|2020-12-04 10:12:40|36367.12|36367.12|36375.01|36375.01|36375.01|36375.01|36367.12|36367.12|0
1607076810000|2020-12-04 10:13:30|36374.38|36374.38|36374.38|36374.38|36374.38|36374.38|36374.38|36374.38|0
1607076820000|2020-12-04 10:13:40|36373.76|36373.76|36381.65|36381.65|36381.65|36381.65|36373.76|36373.76|0
1607076830000|2020-12-04 10:13:50|36382.28|36382.28|36390.17|36390.17|36390.17|36390.17|36382.28|36382.28|0
1607076840000|2020-12-04 10:14:00|36382.28|36382.28|36382.28|36382.28|36382.28|36382.28|36382.28|36382.28|0
1607076850000|2020-12-04 10:14:10|36390.17|36390.17|36405.95|36405.95|36405.95|36405.95|36390.17|36390.17|0
1607076880000|2020-12-04 10:14:40|36398.06|36398.06|36398.06|36398.06|36398.06|36398.06|36398.06|36398.06|0
1607076910000|2020-12-04 10:15:10|36398.68|36398.68|36398.68|36398.68|36398.68|36398.68|36398.68|36398.68|0
1607076920000|2020-12-04 10:15:20|36406.57|36406.57|36398.68|36398.68|36406.57|36406.57|36398.68|36398.68|0
1607076940000|2020-12-04 10:15:40|36390.79|36390.79|36390.79|36390.79|36390.79|36390.79|36390.79|36390.79|0
1607076950000|2020-12-04 10:15:50|36390.17|36390.17|36390.17|36390.17|36390.17|36390.17|36390.17|36390.17|0
1607076960000|2020-12-04 10:16:00|36382.28|36382.28|36382.28|36382.28|36382.28|36382.28|36382.28|36382.28|0
1607076970000|2020-12-04 10:16:10|36374.38|36374.38|36366.49|36366.49|36374.38|36374.38|36366.49|36366.49|0
1607076980000|2020-12-04 10:16:20|36358.6|36358.6|36358.6|36358.6|36358.6|36358.6|36358.6|36358.6|0
1607076990000|2020-12-04 10:16:30|36350.71|36350.71|36342.82|36342.82|36350.71|36350.71|36342.82|36342.82|0
1607077000000|2020-12-04 10:16:40|36334.93|36334.93|36334.93|36334.93|36334.93|36334.93|36334.93|36334.93|0
1607077010000|2020-12-04 10:16:50|36327.04|36327.04|36327.04|36327.04|36327.04|36327.04|36327.04|36327.04|0
1607077040000|2020-12-04 10:17:20|36334.93|36334.93|36334.31|36334.31|36334.93|36334.93|36334.31|36334.31|0
1607077050000|2020-12-04 10:17:30|36326.42|36326.42|36325.79|36325.79|36326.42|36326.42|36325.79|36325.79|0
1607077080000|2020-12-04 10:18:00|36333.68|36333.68|36333.68|36333.68|36333.68|36333.68|36333.68|36333.68|0
1607077100000|2020-12-04 10:18:20|36333.06|36333.06|36333.06|36333.06|36333.06|36333.06|36333.06|36333.06|0
1607077110000|2020-12-04 10:18:30|36317.28|36317.28|36317.28|36317.28|36317.28|36317.28|36317.28|36317.28|0
1607077150000|2020-12-04 10:19:10|36309.39|36309.39|36309.39|36309.39|36309.39|36309.39|36309.39|36309.39|0
1607077160000|2020-12-04 10:19:20|36317.28|36317.28|36317.28|36317.28|36317.28|36317.28|36317.28|36317.28|0
1607077170000|2020-12-04 10:19:30|36325.17|36325.17|36325.17|36325.17|36325.17|36325.17|36325.17|36325.17|0
1607077190000|2020-12-04 10:19:50|36326.42|36326.42|36327.66|36327.66|36327.66|36327.66|36326.42|36326.42|0
1607077220000|2020-12-04 10:20:20|36303.99|36303.99|36303.99|36303.99|36303.99|36303.99|36303.99|36303.99|0
1607077230000|2020-12-04 10:20:30|36302.74|36302.74|36302.12|36302.12|36302.74|36302.74|36302.12|36302.12|0
1607077240000|2020-12-04 10:20:40|36302.74|36302.74|36302.74|36302.74|36302.74|36302.74|36302.74|36302.74|0
1607077250000|2020-12-04 10:20:50|36294.85|36294.85|36302.74|36302.74|36302.74|36302.74|36294.85|36294.85|0
1607077260000|2020-12-04 10:21:00|36294.85|36294.85|36286.96|36286.96|36294.85|36294.85|36286.34|36286.34|0
1607077270000|2020-12-04 10:21:10|36279.07|36279.07|36279.07|36279.07|36279.07|36279.07|36279.07|36279.07|0
1607077280000|2020-12-04 10:21:20|36279.69|36279.69|36280.31|36280.31|36280.31|36280.31|36279.69|36279.69|0
1607077290000|2020-12-04 10:21:30|36272.42|36272.42|36282.18|36282.18|36282.18|36282.18|36272.42|36272.42|0
1607077300000|2020-12-04 10:21:40|36274.29|36274.29|36250.62|36250.62|36282.18|36282.18|36250.62|36250.62|0
1607077310000|2020-12-04 10:21:50|36242.73|36242.73|36243.02|36243.02|36250.91|36250.91|36242.73|36242.73|0
1607077320000|2020-12-04 10:22:00|36235.13|36235.13|36243.02|36243.02|36243.02|36243.02|36235.13|36235.13|0
1607077350000|2020-12-04 10:22:30|36250.91|36250.91|36266.69|36266.69|36266.69|36266.69|36250.91|36250.91|0
1607077360000|2020-12-04 10:22:40|36267.32|36267.32|36267.32|36267.32|36267.32|36267.32|36267.32|36267.32|0
1607077370000|2020-12-04 10:22:50|36267.94|36267.94|36276.45|36276.45|36276.45|36276.45|36267.94|36267.94|0
1607077380000|2020-12-04 10:23:00|36292.23|36292.23|36292.23|36292.23|36292.23|36292.23|36292.23|36292.23|0
1607077430000|2020-12-04 10:23:50|36293.48|36293.48|36293.48|36293.48|36293.48|36293.48|36293.48|36293.48|0
1607077440000|2020-12-04 10:24:00|36301.37|36301.37|36301.37|36301.37|36301.37|36301.37|36301.37|36301.37|0
1607077460000|2020-12-04 10:24:20|36300.12|36300.12|36300.12|36300.12|36300.12|36300.12|36300.12|36300.12|0
1607077490000|2020-12-04 10:24:50|36284.34|36284.34|36284.34|36284.34|36284.34|36284.34|36284.34|36284.34|0
1607077510000|2020-12-04 10:25:10|36283.72|36283.72|36283.72|36283.72|36283.72|36283.72|36283.72|36283.72|0
1607077530000|2020-12-04 10:25:30|36284.34|36284.34|36292.23|36292.23|36292.23|36292.23|36284.34|36284.34|0
1607077550000|2020-12-04 10:25:50|36290.99|36290.99|36290.99|36290.99|36290.99|36290.99|36290.99|36290.99|0
1607077560000|2020-12-04 10:26:00|36298.88|36298.88|36298.88|36298.88|36298.88|36298.88|36290.99|36290.99|0
1607077570000|2020-12-04 10:26:10|36290.99|36290.99|36290.37|36290.37|36290.99|36290.99|36289.74|36289.74|0
1607077580000|2020-12-04 10:26:20|36289.74|36289.74|36289.74|36289.74|36289.74|36289.74|36289.74|36289.74|0
1607077590000|2020-12-04 10:26:30|36281.85|36281.85|36281.23|36281.23|36281.85|36281.85|36281.23|36281.23|0
1607077600000|2020-12-04 10:26:40|36289.12|36289.12|36297.01|36297.01|36297.01|36297.01|36289.12|36289.12|0
1607077610000|2020-12-04 10:26:50|36289.74|36289.74|36290.99|36290.99|36290.99|36290.99|36289.74|36289.74|0
1607077620000|2020-12-04 10:27:00|36275.21|36275.21|36275.21|36275.21|36275.21|36275.21|36275.21|36275.21|0
1607077630000|2020-12-04 10:27:10|36283.1|36283.1|36283.1|36283.1|36283.1|36283.1|36283.1|36283.1|0
1607077650000|2020-12-04 10:27:30|36283.39|36283.39|36260.34|36260.34|36284.01|36284.01|36260.34|36260.34|0
1607077660000|2020-12-04 10:27:40|36252.45|36252.45|36252.45|36252.45|36260.34|36260.34|36252.45|36252.45|0
1607077680000|2020-12-04 10:28:00|36251.83|36251.83|36251.2|36251.2|36251.83|36251.83|36251.2|36251.2|0
1607077710000|2020-12-04 10:28:30|36266.98|36266.98|36266.98|36266.98|36266.98|36266.98|36259.09|36259.09|0
1607077760000|2020-12-04 10:29:20|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|0
1607077780000|2020-12-04 10:29:40|36274.25|36274.25|36282.14|36282.14|36282.14|36282.14|36274.25|36274.25|0
1607077810000|2020-12-04 10:30:10|36290.04|36290.04|36290.04|36290.04|36290.04|36290.04|36290.04|36290.04|0
1607077820000|2020-12-04 10:30:20|36297.93|36297.93|36306.44|36306.44|36306.44|36306.44|36297.93|36297.93|0
1607077830000|2020-12-04 10:30:30|36305.82|36305.82|36305.82|36305.82|36305.82|36305.82|36305.82|36305.82|0
1607077840000|2020-12-04 10:30:40|36321.6|36321.6|36337.38|36337.38|36337.38|36337.38|36321.6|36321.6|0
1607077860000|2020-12-04 10:31:00|36336.76|36336.76|36336.76|36336.76|36336.76|36336.76|36336.76|36336.76|0
1607077870000|2020-12-04 10:31:10|36338|36338|36338|36338|36338|36338|36338|36338|0
1607077880000|2020-12-04 10:31:20|36322.22|36322.22|36322.22|36322.22|36322.22|36322.22|36322.22|36322.22|0
1607077890000|2020-12-04 10:31:30|36330.11|36330.11|36338|36338|36338|36338|36330.11|36330.11|0
1607077900000|2020-12-04 10:31:40|36330.11|36330.11|36330.11|36330.11|36330.11|36330.11|36330.11|36330.11|0
1607077910000|2020-12-04 10:31:50|36338|36338|36338|36338|36338|36338|36338|36338|0
1607077920000|2020-12-04 10:32:00|36345.9|36345.9|36353.79|36353.79|36353.79|36353.79|36345.9|36345.9|0
1607077940000|2020-12-04 10:32:20|36361.68|36361.68|36361.68|36361.68|36361.68|36361.68|36353.79|36353.79|0
1607077950000|2020-12-04 10:32:30|36353.79|36353.79|36353.79|36353.79|36353.79|36353.79|36353.79|36353.79|0
1607077970000|2020-12-04 10:32:50|36345.9|36345.9|36345.9|36345.9|36345.9|36345.9|36345.9|36345.9|0
1607077980000|2020-12-04 10:33:00|36345.27|36345.27|36329.49|36329.49|36345.27|36345.27|36329.49|36329.49|0
1607078000000|2020-12-04 10:33:20|36337.38|36337.38|36345.27|36345.27|36345.27|36345.27|36337.38|36337.38|0
1607078020000|2020-12-04 10:33:40|36337.38|36337.38|36337.38|36337.38|36337.38|36337.38|36337.38|36337.38|0
1607078030000|2020-12-04 10:33:50|36329.49|36329.49|36329.49|36329.49|36329.49|36329.49|36329.49|36329.49|0
1607078040000|2020-12-04 10:34:00|36337.38|36337.38|36345.27|36345.27|36353.16|36353.16|36337.38|36337.38|0
1607078070000|2020-12-04 10:34:30|36343.4|36343.4|36335.51|36335.51|36343.4|36343.4|36335.51|36335.51|0
1607078080000|2020-12-04 10:34:40|36343.4|36343.4|36343.4|36343.4|36343.4|36343.4|36343.4|36343.4|0
1607078090000|2020-12-04 10:34:50|36351.3|36351.3|36359.19|36359.19|36359.19|36359.19|36351.3|36351.3|0
1607078100000|2020-12-04 10:35:00|36367.08|36367.08|36376.21|36376.21|36376.21|36376.21|36367.08|36367.08|0
1607078120000|2020-12-04 10:35:20|36368.32|36368.32|36368.32|36368.32|36368.32|36368.32|36368.32|36368.32|0
1607078130000|2020-12-04 10:35:30|36360.43|36360.43|36368.32|36368.32|36368.32|36368.32|36360.43|36360.43|0
1607078160000|2020-12-04 10:36:00|36360.43|36360.43|36360.43|36360.43|36360.43|36360.43|36360.43|36360.43|0
1607078180000|2020-12-04 10:36:20|36352.54|36352.54|36352.54|36352.54|36352.54|36352.54|36352.54|36352.54|0
1607078190000|2020-12-04 10:36:30|36353.16|36353.16|36353.16|36353.16|36353.16|36353.16|36353.16|36353.16|0
1607078200000|2020-12-04 10:36:40|36361.05|36361.05|36361.05|36361.05|36361.05|36361.05|36361.05|36361.05|0
1607078210000|2020-12-04 10:36:50|36361.68|36361.68|36361.68|36361.68|36361.68|36361.68|36361.68|36361.68|0
1607078250000|2020-12-04 10:37:30|36353.79|36353.79|36345.9|36345.9|36353.79|36353.79|36345.9|36345.9|0
1607078260000|2020-12-04 10:37:40|36338|36338|36338|36338|36338|36338|36338|36338|0
1607078270000|2020-12-04 10:37:50|36330.11|36330.11|36330.11|36330.11|36330.11|36330.11|36330.11|36330.11|0
1607078280000|2020-12-04 10:38:00|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|0
1607078310000|2020-12-04 10:38:30|36331.98|36331.98|36331.36|36331.36|36331.98|36331.98|36331.36|36331.36|0
1607078330000|2020-12-04 10:38:50|36339.25|36339.25|36340.49|36340.49|36340.49|36340.49|36339.25|36339.25|0
1607078340000|2020-12-04 10:39:00|36341.12|36341.12|36341.12|36341.12|36341.12|36341.12|36341.12|36341.12|0
1607078370000|2020-12-04 10:39:30|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|0
1607078380000|2020-12-04 10:39:40|36317.44|36317.44|36318.07|36318.07|36319.94|36319.94|36317.44|36317.44|0
1607078390000|2020-12-04 10:39:50|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|0
1607078430000|2020-12-04 10:40:30|36319.94|36319.94|36312.04|36312.04|36319.94|36319.94|36312.04|36312.04|0
1607078450000|2020-12-04 10:40:50|36310.8|36310.8|36326.58|36326.58|36326.58|36326.58|36310.8|36310.8|0
1607078460000|2020-12-04 10:41:00|36334.47|36334.47|36334.47|36334.47|36334.47|36334.47|36334.47|36334.47|0
1607078470000|2020-12-04 10:41:10|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|0
1607078490000|2020-12-04 10:41:30|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|0
1607078500000|2020-12-04 10:41:40|36325.96|36325.96|36325.96|36325.96|36325.96|36325.96|36325.96|36325.96|0
1607078520000|2020-12-04 10:42:00|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|0
1607078550000|2020-12-04 10:42:30|36310.18|36310.18|36310.18|36310.18|36310.18|36310.18|36310.18|36310.18|0
1607078560000|2020-12-04 10:42:40|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|0
1607078570000|2020-12-04 10:42:50|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|36318.69|0
1607078580000|2020-12-04 10:43:00|36310.8|36310.8|36310.18|36310.18|36310.8|36310.8|36310.18|36310.18|0
1607078590000|2020-12-04 10:43:10|36318.07|36318.07|36317.44|36317.44|36318.07|36318.07|36317.44|36317.44|0
1607078620000|2020-12-04 10:43:40|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|0
1607078630000|2020-12-04 10:43:50|36317.44|36317.44|36317.44|36317.44|36325.34|36325.34|36317.44|36317.44|0
1607078660000|2020-12-04 10:44:20|36309.55|36309.55|36309.55|36309.55|36309.55|36309.55|36309.55|36309.55|0
1607078670000|2020-12-04 10:44:30|36308.93|36308.93|36308.93|36308.93|36308.93|36308.93|36308.93|36308.93|0
1607078680000|2020-12-04 10:44:40|36301.04|36301.04|36301.04|36301.04|36301.04|36301.04|36301.04|36301.04|0
1607078710000|2020-12-04 10:45:10|36300.42|36300.42|36276.74|36276.74|36300.42|36300.42|36276.74|36276.74|0
1607078740000|2020-12-04 10:45:40|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|0
1607078760000|2020-12-04 10:46:00|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|0
1607078770000|2020-12-04 10:46:10|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|0
1607078780000|2020-12-04 10:46:20|36316.2|36316.2|36322.84|36322.84|36322.84|36322.84|36314.95|36314.95|0
1607078800000|2020-12-04 10:46:40|36330.74|36330.74|36330.74|36330.74|36330.74|36330.74|36330.74|36330.74|0
1607078820000|2020-12-04 10:47:00|36322.84|36322.84|36314.95|36314.95|36322.84|36322.84|36314.95|36314.95|0
1607078830000|2020-12-04 10:47:10|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|0
1607078840000|2020-12-04 10:47:20|36299.17|36299.17|36283.39|36283.39|36299.17|36299.17|36283.39|36283.39|0
1607078850000|2020-12-04 10:47:30|36291.28|36291.28|36291.28|36291.28|36291.28|36291.28|36291.28|36291.28|0
1607078860000|2020-12-04 10:47:40|36299.17|36299.17|36299.17|36299.17|36299.17|36299.17|36299.17|36299.17|0
1607078880000|2020-12-04 10:48:00|36291.28|36291.28|36291.28|36291.28|36291.28|36291.28|36291.28|36291.28|0
1607078900000|2020-12-04 10:48:20|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|0
1607078910000|2020-12-04 10:48:30|36290.04|36290.04|36274.25|36274.25|36290.04|36290.04|36274.25|36274.25|0
1607078920000|2020-12-04 10:48:40|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|0
1607078940000|2020-12-04 10:49:00|36275.5|36275.5|36275.5|36275.5|36275.5|36275.5|36275.5|36275.5|0
1607078950000|2020-12-04 10:49:10|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|36274.88|0
1607078980000|2020-12-04 10:49:40|36282.77|36282.77|36290.66|36290.66|36290.66|36290.66|36282.77|36282.77|0
1607078990000|2020-12-04 10:49:50|36291.9|36291.9|36276.12|36276.12|36291.9|36291.9|36276.12|36276.12|0
1607079010000|2020-12-04 10:50:10|36268.23|36268.23|36268.23|36268.23|36268.23|36268.23|36268.23|36268.23|0
1607079060000|2020-12-04 10:51:00|36268.85|36268.85|36269.48|36269.48|36269.48|36269.48|36268.85|36268.85|0
1607079070000|2020-12-04 10:51:10|36270.1|36270.1|36269.48|36269.48|36270.1|36270.1|36269.48|36269.48|0
1607079100000|2020-12-04 10:51:40|36277.37|36277.37|36293.15|36293.15|36293.15|36293.15|36277.37|36277.37|0
1607079110000|2020-12-04 10:51:50|36293.77|36293.77|36285.26|36285.26|36293.77|36293.77|36285.26|36285.26|0
1607079130000|2020-12-04 10:52:10|36285.88|36285.88|36285.88|36285.88|36285.88|36285.88|36285.88|36285.88|0
1607079150000|2020-12-04 10:52:30|36293.77|36293.77|36293.77|36293.77|36293.77|36293.77|36293.77|36293.77|0
1607079170000|2020-12-04 10:52:50|36295.02|36295.02|36294.39|36294.39|36295.02|36295.02|36294.39|36294.39|0
1607079180000|2020-12-04 10:53:00|36302.28|36302.28|36310.18|36310.18|36310.18|36310.18|36302.28|36302.28|0
1607079190000|2020-12-04 10:53:10|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|36318.07|0
1607079210000|2020-12-04 10:53:30|36325.96|36325.96|36325.34|36325.34|36325.96|36325.96|36325.34|36325.34|0
1607079230000|2020-12-04 10:53:50|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|0
1607079250000|2020-12-04 10:54:10|36349.01|36349.01|36349.01|36349.01|36349.01|36349.01|36349.01|36349.01|0
1607079260000|2020-12-04 10:54:20|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|0
1607079270000|2020-12-04 10:54:30|36332.6|36332.6|36324.09|36324.09|36332.6|36332.6|36316.2|36316.2|0
1607079290000|2020-12-04 10:54:50|36331.98|36331.98|36331.98|36331.98|36331.98|36331.98|36331.98|36331.98|0
1607079300000|2020-12-04 10:55:00|36331.36|36331.36|36331.36|36331.36|36331.36|36331.36|36331.36|36331.36|0
1607079310000|2020-12-04 10:55:10|36331.98|36331.98|36331.98|36331.98|36331.98|36331.98|36331.98|36331.98|0
1607079330000|2020-12-04 10:55:30|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|0
1607079340000|2020-12-04 10:55:40|36333.85|36333.85|36333.85|36333.85|36333.85|36333.85|36333.85|36333.85|0
1607079350000|2020-12-04 10:55:50|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|0
1607079360000|2020-12-04 10:56:00|36333.23|36333.23|36333.52|36333.52|36333.52|36333.52|36333.23|36333.23|0
1607079390000|2020-12-04 10:56:30|36332.9|36332.9|36332.9|36332.9|36340.79|36340.79|36332.9|36332.9|0
1607079400000|2020-12-04 10:56:40|36325|36325|36325|36325|36325|36325|36325|36325|0
1607079430000|2020-12-04 10:57:10|36332.9|36332.9|36332.9|36332.9|36332.9|36332.9|36332.9|36332.9|0
1607079460000|2020-12-04 10:57:40|36332.27|36332.27|36323.76|36323.76|36332.27|36332.27|36323.76|36323.76|0
1607079490000|2020-12-04 10:58:10|36322.51|36322.51|36322.51|36322.51|36322.51|36322.51|36322.51|36322.51|0
1607079500000|2020-12-04 10:58:20|36314.62|36314.62|36314.62|36314.62|36314.62|36314.62|36314.62|36314.62|0
1607079520000|2020-12-04 10:58:40|36322.51|36322.51|36314|36314|36322.51|36322.51|36314|36314|0
1607079530000|2020-12-04 10:58:50|36306.11|36306.11|36305.49|36305.49|36306.11|36306.11|36305.49|36305.49|0
1607079540000|2020-12-04 10:59:00|36297.6|36297.6|36297.6|36297.6|36297.6|36297.6|36297.6|36297.6|0
1607079550000|2020-12-04 10:59:10|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|0
1607079570000|2020-12-04 10:59:30|36297.6|36297.6|36297.6|36297.6|36297.6|36297.6|36297.6|36297.6|0
1607079580000|2020-12-04 10:59:40|36298.84|36298.84|36283.06|36283.06|36298.84|36298.84|36283.06|36283.06|0
1607079610000|2020-12-04 11:00:10|36275.17|36275.17|36259.39|36259.39|36275.17|36275.17|36259.39|36259.39|0
1607079620000|2020-12-04 11:00:20|36251.49|36251.49|36243.6|36243.6|36251.49|36251.49|36243.6|36243.6|0
1607079630000|2020-12-04 11:00:30|36235.71|36235.71|36235.71|36235.71|36235.71|36235.71|36235.71|36235.71|0
1607079660000|2020-12-04 11:01:00|36251.49|36251.49|36243.6|36243.6|36251.49|36251.49|36243.6|36243.6|0
1607079670000|2020-12-04 11:01:10|36235.71|36235.71|36235.71|36235.71|36235.71|36235.71|36235.71|36235.71|0
1607079680000|2020-12-04 11:01:20|36227.82|36227.82|36227.82|36227.82|36227.82|36227.82|36227.82|36227.82|0
1607079690000|2020-12-04 11:01:30|36219.93|36219.93|36219.93|36219.93|36219.93|36219.93|36219.93|36219.93|0
1607079700000|2020-12-04 11:01:40|36221.18|36221.18|36228.69|36228.69|36229.07|36229.07|36221.18|36221.18|0
1607079740000|2020-12-04 11:02:20|36220.8|36220.8|36220.8|36220.8|36220.8|36220.8|36220.8|36220.8|0
1607079750000|2020-12-04 11:02:30|36212.91|36212.91|36222.04|36222.04|36222.04|36222.04|36212.91|36212.91|0
1607079790000|2020-12-04 11:03:10|36214.15|36214.15|36214.15|36214.15|36214.15|36214.15|36214.15|36214.15|0
1607079810000|2020-12-04 11:03:30|36206.26|36206.26|36196.5|36196.5|36206.26|36206.26|36196.5|36196.5|0
1607079820000|2020-12-04 11:03:40|36204.39|36204.39|36204.39|36204.39|36204.39|36204.39|36204.39|36204.39|0
1607079830000|2020-12-04 11:03:50|36196.5|36196.5|36172.83|36172.83|36196.5|36196.5|36172.83|36172.83|0
1607079840000|2020-12-04 11:04:00|36180.72|36180.72|36172.21|36172.21|36180.72|36180.72|36172.21|36172.21|0
1607079880000|2020-12-04 11:04:40|36172.83|36172.83|36172.83|36172.83|36172.83|36172.83|36172.83|36172.83|0
1607079890000|2020-12-04 11:04:50|36164.94|36164.94|36164.94|36164.94|36164.94|36164.94|36164.94|36164.94|0
1607079900000|2020-12-04 11:05:00|36172.83|36172.83|36172.83|36172.83|36172.83|36172.83|36172.83|36172.83|0
1607079910000|2020-12-04 11:05:10|36180.72|36180.72|36189.86|36189.86|36189.86|36189.86|36180.72|36180.72|0
1607079920000|2020-12-04 11:05:20|36191.1|36191.1|36191.1|36191.1|36191.1|36191.1|36191.1|36191.1|0
1607079930000|2020-12-04 11:05:30|36190.48|36190.48|36189.86|36189.86|36190.48|36190.48|36189.86|36189.86|0
1607079950000|2020-12-04 11:05:50|36189.57|36189.57|36189.57|36189.57|36189.57|36189.57|36189.57|36189.57|0
1607079960000|2020-12-04 11:06:00|36197.46|36197.46|36213.24|36213.24|36213.24|36213.24|36197.46|36197.46|0
1607079970000|2020-12-04 11:06:10|36205.35|36205.35|36205.35|36205.35|36205.35|36205.35|36205.35|36205.35|0
1607079980000|2020-12-04 11:06:20|36206.59|36206.59|36206.59|36206.59|36206.59|36206.59|36206.59|36206.59|0
1607080020000|2020-12-04 11:07:00|36198.7|36198.7|36198.7|36198.7|36198.7|36198.7|36198.7|36198.7|0
1607080030000|2020-12-04 11:07:10|36206.59|36206.59|36206.59|36206.59|36206.59|36206.59|36206.59|36206.59|0
1607080040000|2020-12-04 11:07:20|36198.7|36198.7|36206.59|36206.59|36206.59|36206.59|36198.7|36198.7|0
1607080050000|2020-12-04 11:07:30|36198.7|36198.7|36206.59|36206.59|36206.59|36206.59|36198.7|36198.7|0
1607080080000|2020-12-04 11:08:00|36206.97|36206.97|36206.97|36206.97|36206.97|36206.97|36206.97|36206.97|0
1607080100000|2020-12-04 11:08:20|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|0
1607080110000|2020-12-04 11:08:30|36206.97|36206.97|36191.19|36191.19|36206.97|36206.97|36191.19|36191.19|0
1607080130000|2020-12-04 11:08:50|36199.08|36199.08|36199.08|36199.08|36199.08|36199.08|36199.08|36199.08|0
1607080140000|2020-12-04 11:09:00|36206.97|36206.97|36206.97|36206.97|36214.86|36214.86|36206.97|36206.97|0
1607080170000|2020-12-04 11:09:30|36214.86|36214.86|36206.97|36206.97|36216.11|36216.11|36206.97|36206.97|0
1607080180000|2020-12-04 11:09:40|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|0
1607080190000|2020-12-04 11:09:50|36206.97|36206.97|36214.86|36214.86|36214.86|36214.86|36206.97|36206.97|0
1607080200000|2020-12-04 11:10:00|36206.97|36206.97|36206.97|36206.97|36206.97|36206.97|36206.97|36206.97|0
1607080210000|2020-12-04 11:10:10|36214.86|36214.86|36206.97|36206.97|36214.86|36214.86|36206.97|36206.97|0
1607080220000|2020-12-04 11:10:20|36206.59|36206.59|36206.97|36206.97|36206.97|36206.97|36206.59|36206.59|0
1607080240000|2020-12-04 11:10:40|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|0
1607080250000|2020-12-04 11:10:50|36222.75|36222.75|36222.75|36222.75|36222.75|36222.75|36222.75|36222.75|0
1607080260000|2020-12-04 11:11:00|36230.64|36230.64|36230.64|36230.64|36230.64|36230.64|36230.64|36230.64|0
1607080280000|2020-12-04 11:11:20|36238.53|36238.53|36222.75|36222.75|36238.53|36238.53|36222.75|36222.75|0
1607080300000|2020-12-04 11:11:40|36220.88|36220.88|36221.51|36221.51|36221.51|36221.51|36220.88|36220.88|0
1607080310000|2020-12-04 11:11:50|36222.13|36222.13|36222.13|36222.13|36222.13|36222.13|36222.13|36222.13|0
1607080320000|2020-12-04 11:12:00|36214.24|36214.24|36214.24|36214.24|36214.24|36214.24|36206.35|36206.35|0
1607080330000|2020-12-04 11:12:10|36212.99|36212.99|36197.21|36197.21|36212.99|36212.99|36197.21|36197.21|0
1607080350000|2020-12-04 11:12:30|36199.08|36199.08|36197.21|36197.21|36199.08|36199.08|36197.21|36197.21|0
1607080360000|2020-12-04 11:12:40|36197.83|36197.83|36197.83|36197.83|36197.83|36197.83|36197.83|36197.83|0
1607080370000|2020-12-04 11:12:50|36197.21|36197.21|36205.1|36205.1|36205.1|36205.1|36197.21|36197.21|0
1607080380000|2020-12-04 11:13:00|36197.21|36197.21|36197.21|36197.21|36197.21|36197.21|36197.21|36197.21|0
1607080430000|2020-12-04 11:13:50|36205.1|36205.1|36197.21|36197.21|36205.1|36205.1|36197.21|36197.21|0
1607080440000|2020-12-04 11:14:00|36205.1|36205.1|36205.1|36205.1|36205.1|36205.1|36205.1|36205.1|0
1607080450000|2020-12-04 11:14:10|36212.99|36212.99|36212.99|36212.99|36212.99|36212.99|36212.99|36212.99|0
1607080480000|2020-12-04 11:14:40|36197.21|36197.21|36181.43|36181.43|36197.21|36197.21|36181.43|36181.43|0
1607080490000|2020-12-04 11:14:50|36173.54|36173.54|36173.54|36173.54|36173.54|36173.54|36173.54|36173.54|0
1607080500000|2020-12-04 11:15:00|36181.43|36181.43|36199.08|36199.08|36199.08|36199.08|36181.43|36181.43|0
1607080520000|2020-12-04 11:15:20|36206.97|36206.97|36199.08|36199.08|36206.97|36206.97|36199.08|36199.08|0
1607080530000|2020-12-04 11:15:30|36199.7|36199.7|36199.7|36199.7|36199.7|36199.7|36199.7|36199.7|0
1607080540000|2020-12-04 11:15:40|36207.59|36207.59|36207.59|36207.59|36207.59|36207.59|36207.59|36207.59|0
1607080560000|2020-12-04 11:16:00|36191.81|36191.81|36191.81|36191.81|36191.81|36191.81|36191.81|36191.81|0
1607080580000|2020-12-04 11:16:20|36183.92|36183.92|36183.92|36183.92|36183.92|36183.92|36183.92|36183.92|0
1607080590000|2020-12-04 11:16:30|36176.03|36176.03|36160.87|36160.87|36176.03|36176.03|36160.87|36160.87|0
1607080600000|2020-12-04 11:16:40|36161.49|36161.49|36169.38|36169.38|36169.38|36169.38|36161.49|36161.49|0
1607080610000|2020-12-04 11:16:50|36161.49|36161.49|36153.6|36153.6|36161.49|36161.49|36153.6|36153.6|0
1607080620000|2020-12-04 11:17:00|36158.58|36158.58|36160.87|36160.87|36160.87|36160.87|36152.98|36152.98|0
1607080660000|2020-12-04 11:17:40|36168.76|36168.76|36176.65|36176.65|36176.65|36176.65|36168.76|36168.76|0
1607080670000|2020-12-04 11:17:50|36168.76|36168.76|36168.76|36168.76|36168.76|36168.76|36168.76|36168.76|0
1607080680000|2020-12-04 11:18:00|36176.65|36176.65|36176.65|36176.65|36184.54|36184.54|36176.65|36176.65|0
1607080720000|2020-12-04 11:18:40|36184.54|36184.54|36168.76|36168.76|36184.54|36184.54|36168.76|36168.76|0
1607080750000|2020-12-04 11:19:10|36176.65|36176.65|36168.76|36168.76|36176.65|36176.65|36168.76|36168.76|0
1607080760000|2020-12-04 11:19:20|36184.54|36184.54|36184.54|36184.54|36192.43|36192.43|36184.54|36184.54|0
1607080770000|2020-12-04 11:19:30|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|0
1607080790000|2020-12-04 11:19:50|36192.43|36192.43|36192.43|36192.43|36192.43|36192.43|36184.54|36184.54|0
1607080810000|2020-12-04 11:20:10|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|0
1607080820000|2020-12-04 11:20:20|36184.54|36184.54|36192.43|36192.43|36192.43|36192.43|36184.54|36184.54|0
1607080870000|2020-12-04 11:21:10|36184.54|36184.54|36172.91|36172.91|36184.54|36184.54|36172.91|36172.91|0
1607080890000|2020-12-04 11:21:30|36180.81|36180.81|36172.91|36172.91|36180.81|36180.81|36172.91|36172.91|0
1607080920000|2020-12-04 11:22:00|36180.81|36180.81|36180.81|36180.81|36180.81|36180.81|36180.81|36180.81|0
1607080930000|2020-12-04 11:22:10|36188.7|36188.7|36188.7|36188.7|36188.7|36188.7|36188.7|36188.7|0
1607080940000|2020-12-04 11:22:20|36196.59|36196.59|36196.59|36196.59|36196.59|36196.59|36196.59|36196.59|0
1607080970000|2020-12-04 11:22:50|36204.48|36204.48|36212.37|36212.37|36212.37|36212.37|36204.48|36204.48|0
1607081010000|2020-12-04 11:23:30|36220.26|36220.26|36220.26|36220.26|36220.26|36220.26|36220.26|36220.26|0
1607081020000|2020-12-04 11:23:40|36228.15|36228.15|36228.15|36228.15|36228.15|36228.15|36228.15|36228.15|0
1607081040000|2020-12-04 11:24:00|36236.04|36236.04|36228.15|36228.15|36236.04|36236.04|36228.15|36228.15|0
1607081050000|2020-12-04 11:24:10|36220.26|36220.26|36220.26|36220.26|36220.26|36220.26|36220.26|36220.26|0
1607081070000|2020-12-04 11:24:30|36212.37|36212.37|36212.37|36212.37|36212.37|36212.37|36212.37|36212.37|0
1607081080000|2020-12-04 11:24:40|36204.48|36204.48|36204.48|36204.48|36204.48|36204.48|36204.48|36204.48|0
1607081100000|2020-12-04 11:25:00|36205.72|36205.72|36205.72|36205.72|36205.72|36205.72|36205.72|36205.72|0
1607081110000|2020-12-04 11:25:10|36206.35|36206.35|36214.24|36214.24|36215.48|36215.48|36206.35|36206.35|0
1607081140000|2020-12-04 11:25:40|36206.35|36206.35|36206.35|36206.35|36206.35|36206.35|36206.35|36206.35|0
1607081150000|2020-12-04 11:25:50|36214.24|36214.24|36206.97|36206.97|36214.24|36214.24|36206.35|36206.35|0
1607081160000|2020-12-04 11:26:00|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|0
1607081190000|2020-12-04 11:26:30|36222.75|36222.75|36230.64|36230.64|36230.64|36230.64|36222.75|36222.75|0
1607081210000|2020-12-04 11:26:50|36238.53|36238.53|36246.42|36246.42|36246.42|36246.42|36238.53|36238.53|0
1607081240000|2020-12-04 11:27:20|36247.05|36247.05|36246.42|36246.42|36247.05|36247.05|36246.42|36246.42|0
1607081270000|2020-12-04 11:27:50|36238.53|36238.53|36238.53|36238.53|36238.53|36238.53|36238.53|36238.53|0
1607081280000|2020-12-04 11:28:00|36230.64|36230.64|36230.64|36230.64|36230.64|36230.64|36230.64|36230.64|0
1607081290000|2020-12-04 11:28:10|36238.53|36238.53|36238.53|36238.53|36238.53|36238.53|36238.53|36238.53|0
1607081310000|2020-12-04 11:28:30|36246.42|36246.42|36246.42|36246.42|36246.42|36246.42|36246.42|36246.42|0
1607081340000|2020-12-04 11:29:00|36238.53|36238.53|36246.42|36246.42|36246.42|36246.42|36238.53|36238.53|0
1607081370000|2020-12-04 11:29:30|36245.8|36245.8|36237.91|36237.91|36245.8|36245.8|36237.91|36237.91|0
1607081380000|2020-12-04 11:29:40|36237.53|36237.53|36237.53|36237.53|36237.53|36237.53|36237.53|36237.53|0
1607081390000|2020-12-04 11:29:50|36245.43|36245.43|36245.43|36245.43|36245.43|36245.43|36245.43|36245.43|0
1607081410000|2020-12-04 11:30:10|36253.32|36253.32|36260.59|36260.59|36261.21|36261.21|36253.32|36253.32|0
1607081420000|2020-12-04 11:30:20|36261.21|36261.21|36261.21|36261.21|36261.21|36261.21|36261.21|36261.21|0
1607081430000|2020-12-04 11:30:30|36261.83|36261.83|36261.83|36261.83|36261.83|36261.83|36261.83|36261.83|0
1607081440000|2020-12-04 11:30:40|36253.94|36253.94|36261.83|36261.83|36261.83|36261.83|36253.94|36253.94|0
1607081450000|2020-12-04 11:30:50|36277.61|36277.61|36277.61|36277.61|36277.61|36277.61|36277.61|36277.61|0
1607081470000|2020-12-04 11:31:10|36278.24|36278.24|36277.61|36277.61|36278.24|36278.24|36277.61|36277.61|0
1607081490000|2020-12-04 11:31:30|36285.5|36285.5|36285.5|36285.5|36285.5|36285.5|36285.5|36285.5|0
1607081540000|2020-12-04 11:32:20|36277.61|36277.61|36277.61|36277.61|36277.61|36277.61|36277.61|36277.61|0
1607081550000|2020-12-04 11:32:30|36285.5|36285.5|36285.5|36285.5|36285.5|36285.5|36285.5|36285.5|0
1607081560000|2020-12-04 11:32:40|36293.39|36293.39|36293.39|36293.39|36293.39|36293.39|36293.39|36293.39|0
1607081610000|2020-12-04 11:33:30|36294.02|36294.02|36293.39|36293.39|36294.02|36294.02|36293.39|36293.39|0
1607081620000|2020-12-04 11:33:40|36309.18|36309.18|36317.07|36317.07|36317.07|36317.07|36309.18|36309.18|0
1607081630000|2020-12-04 11:33:50|36317.44|36317.44|36317.44|36317.44|36317.44|36317.44|36317.44|36317.44|0
1607081660000|2020-12-04 11:34:20|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|0
1607081670000|2020-12-04 11:34:30|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|36333.23|0
1607081690000|2020-12-04 11:34:50|36341.12|36341.12|36349.01|36349.01|36349.01|36349.01|36341.12|36341.12|0
1607081700000|2020-12-04 11:35:00|36341.12|36341.12|36341.12|36341.12|36341.12|36341.12|36341.12|36341.12|0
1607081710000|2020-12-04 11:35:10|36356.9|36356.9|36366.04|36366.04|36366.04|36366.04|36356.9|36356.9|0
1607081730000|2020-12-04 11:35:30|36358.15|36358.15|36358.15|36358.15|36358.15|36358.15|36358.15|36358.15|0
1607081740000|2020-12-04 11:35:40|36342.36|36342.36|36341.74|36341.74|36342.36|36342.36|36341.74|36341.74|0
1607081750000|2020-12-04 11:35:50|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|0
1607081770000|2020-12-04 11:36:10|36341.74|36341.74|36349.63|36349.63|36349.63|36349.63|36341.74|36341.74|0
1607081780000|2020-12-04 11:36:20|36357.52|36357.52|36357.52|36357.52|36357.52|36357.52|36357.52|36357.52|0
1607081800000|2020-12-04 11:36:40|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|0
1607081810000|2020-12-04 11:36:50|36341.74|36341.74|36341.74|36341.74|36341.74|36341.74|36341.74|36341.74|0
1607081830000|2020-12-04 11:37:10|36342.36|36342.36|36342.36|36342.36|36342.36|36342.36|36342.36|36342.36|0
1607081850000|2020-12-04 11:37:30|36341.74|36341.74|36341.74|36341.74|36341.74|36341.74|36341.74|36341.74|0
1607081860000|2020-12-04 11:37:40|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|0
1607081890000|2020-12-04 11:38:10|36333.85|36333.85|36333.85|36333.85|36333.85|36333.85|36333.85|36333.85|0
1607081900000|2020-12-04 11:38:20|36341.74|36341.74|36333.85|36333.85|36341.74|36341.74|36333.85|36333.85|0
1607081910000|2020-12-04 11:38:30|36341.74|36341.74|36341.12|36341.12|36341.74|36341.74|36341.12|36341.12|0
1607081940000|2020-12-04 11:39:00|36349.01|36349.01|36341.12|36341.12|36349.01|36349.01|36341.12|36341.12|0
1607081950000|2020-12-04 11:39:10|36340.49|36340.49|36348.39|36348.39|36348.39|36348.39|36340.49|36340.49|0
1607081960000|2020-12-04 11:39:20|36340.49|36340.49|36340.49|36340.49|36340.49|36340.49|36340.49|36340.49|0
1607082010000|2020-12-04 11:40:10|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|36332.6|0
1607082020000|2020-12-04 11:40:20|36331.98|36331.98|36339.87|36339.87|36339.87|36339.87|36331.98|36331.98|0
1607082030000|2020-12-04 11:40:30|36339.25|36339.25|36331.36|36331.36|36339.25|36339.25|36330.74|36330.74|0
1607082040000|2020-12-04 11:40:40|36331.98|36331.98|36324.09|36324.09|36331.98|36331.98|36324.09|36324.09|0
1607082070000|2020-12-04 11:41:10|36324.71|36324.71|36308.93|36308.93|36324.71|36324.71|36308.93|36308.93|0
1607082100000|2020-12-04 11:41:40|36316.82|36316.82|36293.15|36293.15|36316.82|36316.82|36293.15|36293.15|0
1607082110000|2020-12-04 11:41:50|36285.26|36285.26|36293.15|36293.15|36293.15|36293.15|36285.26|36285.26|0
1607082120000|2020-12-04 11:42:00|36301.04|36301.04|36269.48|36269.48|36308.93|36308.93|36269.48|36269.48|0
1607082130000|2020-12-04 11:42:10|36277.37|36277.37|36277.37|36277.37|36293.15|36293.15|36261.58|36261.58|0
1607082140000|2020-12-04 11:42:20|36285.26|36285.26|36285.26|36285.26|36293.15|36293.15|36285.26|36285.26|0
1607082150000|2020-12-04 11:42:30|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|0
1607082160000|2020-12-04 11:42:40|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|0
1607082170000|2020-12-04 11:42:50|36300.42|36300.42|36284.01|36284.01|36300.42|36300.42|36284.01|36284.01|0
1607082180000|2020-12-04 11:43:00|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|0
1607082200000|2020-12-04 11:43:20|36284.01|36284.01|36284.01|36284.01|36284.01|36284.01|36284.01|36284.01|0
1607082230000|2020-12-04 11:43:50|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|0
1607082240000|2020-12-04 11:44:00|36299.79|36299.79|36291.9|36291.9|36299.79|36299.79|36291.9|36291.9|0
1607082250000|2020-12-04 11:44:10|36299.79|36299.79|36284.01|36284.01|36299.79|36299.79|36284.01|36284.01|0
1607082260000|2020-12-04 11:44:20|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|0
1607082270000|2020-12-04 11:44:30|36299.79|36299.79|36291.9|36291.9|36299.79|36299.79|36291.9|36291.9|0
1607082280000|2020-12-04 11:44:40|36299.79|36299.79|36315.58|36315.58|36315.58|36315.58|36299.79|36299.79|0
1607082290000|2020-12-04 11:44:50|36316.82|36316.82|36316.82|36316.82|36316.82|36316.82|36308.93|36308.93|0
1607082300000|2020-12-04 11:45:00|36308.93|36308.93|36308.93|36308.93|36308.93|36308.93|36308.93|36308.93|0
1607082310000|2020-12-04 11:45:10|36316.82|36316.82|36316.82|36316.82|36316.82|36316.82|36316.82|36316.82|0
1607082330000|2020-12-04 11:45:30|36316.2|36316.2|36291.28|36291.28|36316.2|36316.2|36291.28|36291.28|0
1607082360000|2020-12-04 11:46:00|36299.17|36299.17|36307.06|36307.06|36307.06|36307.06|36299.17|36299.17|0
1607082380000|2020-12-04 11:46:20|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|0
1607082390000|2020-12-04 11:46:30|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|0
1607082400000|2020-12-04 11:46:40|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|36308.31|0
1607082430000|2020-12-04 11:47:10|36307.69|36307.69|36299.79|36299.79|36307.69|36307.69|36299.79|36299.79|0
1607082460000|2020-12-04 11:47:40|36307.69|36307.69|36315.58|36315.58|36315.58|36315.58|36307.69|36307.69|0
1607082470000|2020-12-04 11:47:50|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|36316.2|0
1607082480000|2020-12-04 11:48:00|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|0
1607082490000|2020-12-04 11:48:10|36323.47|36323.47|36331.36|36331.36|36331.36|36331.36|36323.47|36323.47|0
1607082520000|2020-12-04 11:48:40|36323.47|36323.47|36315.58|36315.58|36323.47|36323.47|36315.58|36315.58|0
1607082540000|2020-12-04 11:49:00|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|0
1607082560000|2020-12-04 11:49:20|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|36291.9|0
1607082570000|2020-12-04 11:49:30|36299.79|36299.79|36307.69|36307.69|36307.69|36307.69|36299.79|36299.79|0
1607082580000|2020-12-04 11:49:40|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|0
1607082590000|2020-12-04 11:49:50|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|0
1607082600000|2020-12-04 11:50:00|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|0
1607082610000|2020-12-04 11:50:10|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|0
1607082650000|2020-12-04 11:50:50|36299.79|36299.79|36299.79|36299.79|36299.79|36299.79|36299.79|36299.79|0
1607082680000|2020-12-04 11:51:20|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|36307.69|0
1607082690000|2020-12-04 11:51:30|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|36315.58|0
1607082700000|2020-12-04 11:51:40|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|36323.47|0
1607082730000|2020-12-04 11:52:10|36331.36|36331.36|36330.74|36330.74|36331.36|36331.36|36330.74|36330.74|0
1607082750000|2020-12-04 11:52:30|36338.63|36338.63|36330.74|36330.74|36338.63|36338.63|36330.74|36330.74|0
1607082770000|2020-12-04 11:52:50|36338.63|36338.63|36338.63|36338.63|36338.63|36338.63|36330.74|36330.74|0
1607082780000|2020-12-04 11:53:00|36346.52|36346.52|36346.52|36346.52|36346.52|36346.52|36346.52|36346.52|0
1607082830000|2020-12-04 11:53:50|36355.65|36355.65|36347.76|36347.76|36355.65|36355.65|36347.76|36347.76|0
1607082840000|2020-12-04 11:54:00|36363.55|36363.55|36362.3|36362.3|36363.55|36363.55|36362.3|36362.3|0
1607082920000|2020-12-04 11:55:20|36370.19|36370.19|36370.19|36370.19|36370.19|36370.19|36370.19|36370.19|0
1607082940000|2020-12-04 11:55:40|36362.3|36362.3|36353.16|36353.16|36362.3|36362.3|36353.16|36353.16|0
1607082950000|2020-12-04 11:55:50|36353.79|36353.79|36352.54|36352.54|36353.79|36353.79|36352.54|36352.54|0
1607082960000|2020-12-04 11:56:00|36360.43|36360.43|36368.32|36368.32|36368.32|36368.32|36360.43|36360.43|0
1607082970000|2020-12-04 11:56:10|36360.43|36360.43|36360.43|36360.43|36360.43|36360.43|36360.43|36360.43|0
1607083000000|2020-12-04 11:56:40|36368.32|36368.32|36376.21|36376.21|36376.21|36376.21|36368.32|36368.32|0
1607083030000|2020-12-04 11:57:10|36375.09|36375.09|36375.09|36375.09|36375.09|36375.09|36375.09|36375.09|0
1607083050000|2020-12-04 11:57:30|36376.21|36376.21|36376.21|36376.21|36376.21|36376.21|36376.21|36376.21|0
1607083060000|2020-12-04 11:57:40|36384.11|36384.11|36384.11|36384.11|36384.11|36384.11|36384.11|36384.11|0
1607083070000|2020-12-04 11:57:50|36384.4|36384.4|36392.29|36392.29|36392.29|36392.29|36384.4|36384.4|0
1607083090000|2020-12-04 11:58:10|36400.18|36400.18|36392.29|36392.29|36400.18|36400.18|36392.29|36392.29|0
1607083100000|2020-12-04 11:58:20|36400.18|36400.18|36400.8|36400.8|36400.8|36400.8|36400.18|36400.18|0
1607083110000|2020-12-04 11:58:30|36385.02|36385.02|36385.02|36385.02|36385.02|36385.02|36385.02|36385.02|0
1607083120000|2020-12-04 11:58:40|36383.77|36383.77|36399.56|36399.56|36399.56|36399.56|36383.77|36383.77|0
1607083140000|2020-12-04 11:59:00|36400.18|36400.18|36400.18|36400.18|36400.18|36400.18|36400.18|36400.18|0
1607083150000|2020-12-04 11:59:10|36399.6|36399.6|36399.6|36399.6|36399.6|36399.6|36399.6|36399.6|0
1607083170000|2020-12-04 11:59:30|36407.49|36407.49|36431.16|36431.16|36431.16|36431.16|36407.49|36407.49|0
1607083180000|2020-12-04 11:59:40|36423.27|36423.27|36416|36416|36423.27|36423.27|36415.38|36415.38|0
1607083190000|2020-12-04 11:59:50|36408.11|36408.11|36384.44|36384.44|36408.11|36408.11|36384.44|36384.44|0
1607083200000|2020-12-04 12:00:00|36392.33|36392.33|36391.7|36391.7|36392.33|36392.33|36391.7|36391.7|0
1607083220000|2020-12-04 12:00:20|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|0
1607083240000|2020-12-04 12:00:40|36384.44|36384.44|36384.44|36384.44|36384.44|36384.44|36384.44|36384.44|0
1607083270000|2020-12-04 12:01:10|36376.54|36376.54|36368.65|36368.65|36376.54|36376.54|36368.65|36368.65|0
1607083280000|2020-12-04 12:01:20|36360.76|36360.76|36360.76|36360.76|36360.76|36360.76|36360.76|36360.76|0
1607083290000|2020-12-04 12:01:30|36352.87|36352.87|36360.14|36360.14|36360.14|36360.14|36352.25|36352.25|0
1607083300000|2020-12-04 12:01:40|36352.25|36352.25|36351.63|36351.63|36352.25|36352.25|36351.63|36351.63|0
1607083310000|2020-12-04 12:01:50|36359.52|36359.52|36367.41|36367.41|36367.41|36367.41|36359.52|36359.52|0
1607083320000|2020-12-04 12:02:00|36368.03|36368.03|36368.03|36368.03|36368.03|36368.03|36368.03|36368.03|0
1607083350000|2020-12-04 12:02:30|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|0
1607083370000|2020-12-04 12:02:50|36391.7|36391.7|36391.7|36391.7|36391.7|36391.7|36391.7|36391.7|0
1607083380000|2020-12-04 12:03:00|36399.6|36399.6|36407.49|36407.49|36407.49|36407.49|36399.6|36399.6|0
1607083400000|2020-12-04 12:03:20|36415.38|36415.38|36415.38|36415.38|36415.38|36415.38|36415.38|36415.38|0
1607083420000|2020-12-04 12:03:40|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|0
1607083430000|2020-12-04 12:03:50|36415.38|36415.38|36415.38|36415.38|36423.27|36423.27|36407.49|36407.49|0
1607083500000|2020-12-04 12:05:00|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|36407.49|0
1607083530000|2020-12-04 12:05:30|36399.6|36399.6|36399.6|36399.6|36399.6|36399.6|36391.7|36391.7|0
1607083540000|2020-12-04 12:05:40|36398.35|36398.35|36358.89|36358.89|36398.35|36398.35|36358.89|36358.89|0
1607083550000|2020-12-04 12:05:50|36366.79|36366.79|36366.79|36366.79|36366.79|36366.79|36366.79|36366.79|0
1607083560000|2020-12-04 12:06:00|36374.68|36374.68|36374.68|36374.68|36374.68|36374.68|36374.68|36374.68|0
1607083580000|2020-12-04 12:06:20|36382.57|36382.57|36390.46|36390.46|36390.46|36390.46|36382.57|36382.57|0
1607083600000|2020-12-04 12:06:40|36389.84|36389.84|36391.7|36391.7|36392.95|36392.95|36389.84|36389.84|0
1607083610000|2020-12-04 12:06:50|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|36383.81|0
1607083620000|2020-12-04 12:07:00|36385.06|36385.06|36385.68|36385.68|36385.68|36385.68|36385.06|36385.06|0
1607083630000|2020-12-04 12:07:10|36385.06|36385.06|36385.06|36385.06|36385.06|36385.06|36385.06|36385.06|0
1607083640000|2020-12-04 12:07:20|36392.95|36392.95|36391.08|36391.08|36392.95|36392.95|36390.46|36390.46|0
1607083650000|2020-12-04 12:07:30|36398.97|36398.97|36398.97|36398.97|36398.97|36398.97|36398.97|36398.97|0
1607083670000|2020-12-04 12:07:50|36391.08|36391.08|36398.6|36398.6|36398.6|36398.6|36390.71|36390.71|0
1607083690000|2020-12-04 12:08:10|36406.49|36406.49|36414.38|36414.38|36414.38|36414.38|36406.49|36406.49|0
1607083740000|2020-12-04 12:09:00|36415|36415|36415|36415|36415|36415|36415|36415|0
1607083780000|2020-12-04 12:09:40|36407.11|36407.11|36407.11|36407.11|36407.11|36407.11|36407.11|36407.11|0
1607083800000|2020-12-04 12:10:00|36408.36|36408.36|36399.84|36399.84|36408.36|36408.36|36399.84|36399.84|0
1607083830000|2020-12-04 12:10:30|36391.95|36391.95|36368.28|36368.28|36391.95|36391.95|36368.28|36368.28|0
1607083840000|2020-12-04 12:10:40|36360.39|36360.39|36360.39|36360.39|36360.39|36360.39|36360.39|36360.39|0
1607083850000|2020-12-04 12:10:50|36368.28|36368.28|36368.28|36368.28|36368.28|36368.28|36368.28|36368.28|0
1607083890000|2020-12-04 12:11:30|36368.57|36368.57|36368.57|36368.57|36368.57|36368.57|36368.57|36368.57|0
1607083920000|2020-12-04 12:12:00|36360.68|36360.68|36344.9|36344.9|36360.68|36360.68|36344.9|36344.9|0
1607083930000|2020-12-04 12:12:10|36352.79|36352.79|36352.79|36352.79|36352.79|36352.79|36352.79|36352.79|0
1607083950000|2020-12-04 12:12:30|36353.41|36353.41|36353.16|36353.16|36353.41|36353.41|36352.79|36352.79|0
1607083960000|2020-12-04 12:12:40|36352.79|36352.79|36352.79|36352.79|36353.16|36353.16|36352.79|36352.79|0
1607083970000|2020-12-04 12:12:50|36353.16|36353.16|36353.16|36353.16|36353.16|36353.16|36353.16|36353.16|0
1607083980000|2020-12-04 12:13:00|36352.79|36352.79|36360.68|36360.68|36360.68|36360.68|36352.79|36352.79|0
1607083990000|2020-12-04 12:13:10|36368.57|36368.57|36368.57|36368.57|36368.57|36368.57|36368.57|36368.57|0
1607084010000|2020-12-04 12:13:30|36376.46|36376.46|36368.57|36368.57|36376.46|36376.46|36368.57|36368.57|0
1607084070000|2020-12-04 12:14:30|36376.46|36376.46|36384.73|36384.73|36384.73|36384.73|36376.46|36376.46|0
1607084090000|2020-12-04 12:14:50|36376.84|36376.84|36376.84|36376.84|36376.84|36376.84|36376.84|36376.84|0
1607084140000|2020-12-04 12:15:40|36384.73|36384.73|36384.73|36384.73|36384.73|36384.73|36384.73|36384.73|0
1607084160000|2020-12-04 12:16:00|36376.84|36376.84|36376.84|36376.84|36376.84|36376.84|36376.84|36376.84|0
1607084170000|2020-12-04 12:16:10|36368.95|36368.95|36368.95|36368.95|36368.95|36368.95|36368.95|36368.95|0
1607084210000|2020-12-04 12:16:50|36368.32|36368.32|36368.62|36368.62|36368.62|36368.62|36368.32|36368.32|0
1607084230000|2020-12-04 12:17:10|36367.99|36367.99|36367.99|36367.99|36367.99|36367.99|36367.99|36367.99|0
1607084240000|2020-12-04 12:17:20|36375.88|36375.88|36375.88|36375.88|36375.88|36375.88|36375.88|36375.88|0
1607084260000|2020-12-04 12:17:40|36367.99|36367.99|36360.1|36360.1|36367.99|36367.99|36352.21|36352.21|0
1607084270000|2020-12-04 12:17:50|36352.21|36352.21|36352.21|36352.21|36352.21|36352.21|36352.21|36352.21|0
1607084290000|2020-12-04 12:18:10|36344.32|36344.32|36344.32|36344.32|36344.32|36344.32|36344.32|36344.32|0
1607084300000|2020-12-04 12:18:20|36352.21|36352.21|36344.32|36344.32|36352.21|36352.21|36344.32|36344.32|0
1607084340000|2020-12-04 12:19:00|36343.7|36343.7|36343.7|36343.7|36343.7|36343.7|36343.7|36343.7|0
1607084360000|2020-12-04 12:19:20|36351.59|36351.59|36359.48|36359.48|36359.48|36359.48|36351.59|36351.59|0
1607084370000|2020-12-04 12:19:30|36367.37|36367.37|36367.37|36367.37|36367.37|36367.37|36367.37|36367.37|0
1607084380000|2020-12-04 12:19:40|36359.48|36359.48|36359.48|36359.48|36359.48|36359.48|36359.48|36359.48|0
1607084390000|2020-12-04 12:19:50|36360.1|36360.1|36360.1|36360.1|36360.1|36360.1|36360.1|36360.1|0
1607084420000|2020-12-04 12:20:20|36336.43|36336.43|36336.43|36336.43|36336.43|36336.43|36336.43|36336.43|0
1607084430000|2020-12-04 12:20:30|36352.21|36352.21|36352.21|36352.21|36352.21|36352.21|36352.21|36352.21|0
1607084440000|2020-12-04 12:20:40|36352.83|36352.83|36352.83|36352.83|36352.83|36352.83|36352.83|36352.83|0
1607084450000|2020-12-04 12:20:50|36360.72|36360.72|36360.72|36360.72|36360.72|36360.72|36360.72|36360.72|0
1607084460000|2020-12-04 12:21:00|36360.35|36360.35|36360.35|36360.35|36360.35|36360.35|36360.35|36360.35|0
1607084480000|2020-12-04 12:21:20|36368.24|36368.24|36384.02|36384.02|36384.02|36384.02|36368.24|36368.24|0
1607084500000|2020-12-04 12:21:40|36383.4|36383.4|36383.4|36383.4|36383.4|36383.4|36383.4|36383.4|0
1607084510000|2020-12-04 12:21:50|36391.29|36391.29|36391.29|36391.29|36391.29|36391.29|36391.29|36391.29|0
1607084530000|2020-12-04 12:22:10|36391|36391|36392.24|36392.24|36392.24|36392.24|36391|36391|0
1607084560000|2020-12-04 12:22:40|36400.13|36400.13|36400.8|36400.8|36400.8|36400.8|36400.13|36400.13|0
1607084570000|2020-12-04 12:22:50|36400.43|36400.43|36400.8|36400.8|36400.8|36400.8|36400.43|36400.43|0
1607084580000|2020-12-04 12:23:00|36408.69|36408.69|36408.69|36408.69|36408.69|36408.69|36408.69|36408.69|0
1607084650000|2020-12-04 12:24:10|36416.58|36416.58|36417.21|36417.21|36417.21|36417.21|36416.58|36416.58|0
1607084690000|2020-12-04 12:24:50|36425.1|36425.1|36432.99|36432.99|36432.99|36432.99|36425.1|36425.1|0
1607084700000|2020-12-04 12:25:00|36433.61|36433.61|36433.61|36433.61|36433.61|36433.61|36425.72|36425.72|0
1607084720000|2020-12-04 12:25:20|36434.23|36434.23|36442.13|36442.13|36442.13|36442.13|36434.23|36434.23|0
1607084730000|2020-12-04 12:25:30|36433.61|36433.61|36433.61|36433.61|36441.5|36441.5|36433.61|36433.61|0
1607084740000|2020-12-04 12:25:40|36417.83|36417.83|36425.72|36425.72|36425.72|36425.72|36417.83|36417.83|0
1607084750000|2020-12-04 12:25:50|36417.83|36417.83|36417.83|36417.83|36417.83|36417.83|36417.83|36417.83|0
1607084760000|2020-12-04 12:26:00|36409.94|36409.94|36409.94|36409.94|36409.94|36409.94|36409.94|36409.94|0
1607084770000|2020-12-04 12:26:10|36410.56|36410.56|36410.56|36410.56|36410.56|36410.56|36410.56|36410.56|0
1607084820000|2020-12-04 12:27:00|36418.45|36418.45|36418.45|36418.45|36418.45|36418.45|36418.45|36418.45|0
1607084830000|2020-12-04 12:27:10|36426.34|36426.34|36426.34|36426.34|36426.34|36426.34|36426.34|36426.34|0
1607084840000|2020-12-04 12:27:20|36425.97|36425.97|36426.59|36426.59|36427.21|36427.21|36425.97|36425.97|0
1607084880000|2020-12-04 12:28:00|36442.37|36442.37|36459.4|36459.4|36459.4|36459.4|36442.37|36442.37|0
1607084890000|2020-12-04 12:28:10|36451.51|36451.51|36451.51|36451.51|36451.51|36451.51|36451.51|36451.51|0
1607084920000|2020-12-04 12:28:40|36443.62|36443.62|36444.86|36444.86|36444.86|36444.86|36435.73|36435.73|0
1607084940000|2020-12-04 12:29:00|36444.57|36444.57|36443.69|36443.69|36444.57|36444.57|36443.69|36443.69|0
1607084990000|2020-12-04 12:29:50|36435.8|36435.8|36427.91|36427.91|36435.8|36435.8|36427.91|36427.91|0
1607085000000|2020-12-04 12:30:00|36420.02|36420.02|36427.91|36427.91|36427.91|36427.91|36420.02|36420.02|0
1607085010000|2020-12-04 12:30:10|36420.02|36420.02|36420.02|36420.02|36420.02|36420.02|36420.02|36420.02|0
1607085020000|2020-12-04 12:30:20|36404.24|36404.24|36396.72|36396.72|36404.62|36404.62|36396.72|36396.72|0
1607085030000|2020-12-04 12:30:30|36397.35|36397.35|36397.97|36397.97|36397.97|36397.97|36397.35|36397.35|0
1607085040000|2020-12-04 12:30:40|36398.59|36398.59|36398.59|36398.59|36398.59|36398.59|36398.59|36398.59|0
1607085050000|2020-12-04 12:30:50|36390.7|36390.7|36398.59|36398.59|36398.59|36398.59|36390.7|36390.7|0
1607085070000|2020-12-04 12:31:10|36406.48|36406.48|36398.59|36398.59|36406.48|36406.48|36398.59|36398.59|0
1607085080000|2020-12-04 12:31:20|36406.48|36406.48|36406.48|36406.48|36406.48|36406.48|36406.48|36406.48|0
1607085100000|2020-12-04 12:31:40|36398.59|36398.59|36398.59|36398.59|36398.59|36398.59|36398.59|36398.59|0
1607085110000|2020-12-04 12:31:50|36382.81|36382.81|36382.81|36382.81|36382.81|36382.81|36382.81|36382.81|0
1607085150000|2020-12-04 12:32:30|36374.92|36374.92|36374.92|36374.92|36374.92|36374.92|36374.92|36374.92|0
1607085160000|2020-12-04 12:32:40|36367.03|36367.03|36358.76|36358.76|36367.03|36367.03|36358.76|36358.76|0
1607085180000|2020-12-04 12:33:00|36358.14|36358.14|36373.92|36373.92|36373.92|36373.92|36358.14|36358.14|0
1607085200000|2020-12-04 12:33:20|36381.81|36381.81|36381.81|36381.81|36381.81|36381.81|36381.81|36381.81|0
1607085220000|2020-12-04 12:33:40|36373.92|36373.92|36381.81|36381.81|36381.81|36381.81|36373.92|36373.92|0
1607085230000|2020-12-04 12:33:50|36366.03|36366.03|36366.03|36366.03|36366.03|36366.03|36366.03|36366.03|0
1607085240000|2020-12-04 12:34:00|36366.32|36366.32|36366.32|36366.32|36366.32|36366.32|36366.32|36366.32|0
1607085270000|2020-12-04 12:34:30|36366.94|36366.94|36360.3|36360.3|36368.19|36368.19|36360.3|36360.3|0
1607085300000|2020-12-04 12:35:00|36352.41|36352.41|36352.41|36352.41|36352.41|36352.41|36352.41|36352.41|0
1607085310000|2020-12-04 12:35:10|36360.3|36360.3|36368.19|36368.19|36368.19|36368.19|36360.3|36360.3|0
1607085320000|2020-12-04 12:35:20|36360.3|36360.3|36337.25|36337.25|36360.3|36360.3|36336.62|36336.62|0
1607085330000|2020-12-04 12:35:30|36345.14|36345.14|36345.14|36345.14|36345.14|36345.14|36321.47|36321.47|0
1607085350000|2020-12-04 12:35:50|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|0
1607085360000|2020-12-04 12:36:00|36336.62|36336.62|36344.52|36344.52|36344.52|36344.52|36336.62|36336.62|0
1607085370000|2020-12-04 12:36:10|36343.89|36343.89|36312.33|36312.33|36343.89|36343.89|36312.33|36312.33|0
1607085380000|2020-12-04 12:36:20|36328.11|36328.11|36336|36336|36336|36336|36328.11|36328.11|0
1607085390000|2020-12-04 12:36:30|36343.89|36343.89|36343.89|36343.89|36343.89|36343.89|36343.89|36343.89|0
1607085400000|2020-12-04 12:36:40|36351.78|36351.78|36351.78|36351.78|36351.78|36351.78|36351.78|36351.78|0
1607085410000|2020-12-04 12:36:50|36359.68|36359.68|36359.68|36359.68|36359.68|36359.68|36351.78|36351.78|0
1607085420000|2020-12-04 12:37:00|36351.78|36351.78|36351.78|36351.78|36351.78|36351.78|36351.78|36351.78|0
1607085460000|2020-12-04 12:37:40|36352.41|36352.41|36352.41|36352.41|36352.41|36352.41|36352.41|36352.41|0
1607085470000|2020-12-04 12:37:50|36351.78|36351.78|36351.78|36351.78|36359.68|36359.68|36351.78|36351.78|0
1607085480000|2020-12-04 12:38:00|36351.16|36351.16|36350.25|36350.25|36351.16|36351.16|36350.25|36350.25|0
1607085490000|2020-12-04 12:38:10|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|0
1607085520000|2020-12-04 12:38:40|36350.25|36350.25|36366.03|36366.03|36366.03|36366.03|36342.36|36342.36|0
1607085530000|2020-12-04 12:38:50|36373.92|36373.92|36381.81|36381.81|36381.81|36381.81|36373.92|36373.92|0
1607085540000|2020-12-04 12:39:00|36373.92|36373.92|36373.92|36373.92|36373.92|36373.92|36373.92|36373.92|0
1607085550000|2020-12-04 12:39:10|36366.03|36366.03|36358.14|36358.14|36366.03|36366.03|36358.14|36358.14|0
1607085610000|2020-12-04 12:40:10|36366.03|36366.03|36366.03|36366.03|36366.03|36366.03|36366.03|36366.03|0
1607085630000|2020-12-04 12:40:30|36366.65|36366.65|36366.65|36366.65|36366.65|36366.65|36366.65|36366.65|0
1607085660000|2020-12-04 12:41:00|36350.87|36350.87|36350.87|36350.87|36350.87|36350.87|36350.87|36350.87|0
1607085670000|2020-12-04 12:41:10|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|0
1607085680000|2020-12-04 12:41:20|36350.87|36350.87|36350.87|36350.87|36350.87|36350.87|36350.87|36350.87|0
1607085690000|2020-12-04 12:41:30|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|36342.98|0
1607085700000|2020-12-04 12:41:40|36343.6|36343.6|36343.6|36343.6|36343.6|36343.6|36343.6|36343.6|0
1607085720000|2020-12-04 12:42:00|36342.98|36342.98|36350.87|36350.87|36350.87|36350.87|36342.98|36342.98|0
1607085750000|2020-12-04 12:42:30|36358.76|36358.76|36358.76|36358.76|36358.76|36358.76|36358.76|36358.76|0
1607085760000|2020-12-04 12:42:40|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|0
1607085770000|2020-12-04 12:42:50|36367.27|36367.27|36375.17|36375.17|36375.17|36375.17|36367.27|36367.27|0
1607085780000|2020-12-04 12:43:00|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|0
1607085830000|2020-12-04 12:43:50|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|0
1607085840000|2020-12-04 12:44:00|36375.17|36375.17|36375.17|36375.17|36375.17|36375.17|36375.17|36375.17|0
1607085860000|2020-12-04 12:44:20|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|0
1607085880000|2020-12-04 12:44:40|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|0
1607085910000|2020-12-04 12:45:10|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|36367.27|0
1607085930000|2020-12-04 12:45:30|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|36359.38|0
1607085960000|2020-12-04 12:46:00|36358.76|36358.76|36342.98|36342.98|36358.76|36358.76|36342.98|36342.98|0
1607085970000|2020-12-04 12:46:10|36341.73|36341.73|36341.73|36341.73|36341.73|36341.73|36341.73|36341.73|0
1607085980000|2020-12-04 12:46:20|36333.84|36333.84|36333.84|36333.84|36333.84|36333.84|36333.84|36333.84|0
1607086000000|2020-12-04 12:46:40|36325.95|36325.95|36325.95|36325.95|36325.95|36325.95|36325.95|36325.95|0
1607086030000|2020-12-04 12:47:10|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|0
1607086050000|2020-12-04 12:47:30|36319.31|36319.31|36319.31|36319.31|36319.31|36319.31|36319.31|36319.31|0
1607086060000|2020-12-04 12:47:40|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|0
1607086070000|2020-12-04 12:47:50|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|0
1607086140000|2020-12-04 12:49:00|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|0
1607086170000|2020-12-04 12:49:30|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|0
1607086180000|2020-12-04 12:49:40|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|0
1607086190000|2020-12-04 12:49:50|36335.71|36335.71|36327.82|36327.82|36335.71|36335.71|36327.82|36327.82|0
1607086200000|2020-12-04 12:50:00|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|36319.93|0
1607086240000|2020-12-04 12:50:40|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|36327.82|0
1607086280000|2020-12-04 12:51:20|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|36327.2|0
1607086310000|2020-12-04 12:51:50|36335.09|36335.09|36335.09|36335.09|36335.09|36335.09|36335.09|36335.09|0
1607086320000|2020-12-04 12:52:00|36334.46|36334.46|36310.79|36310.79|36334.46|36334.46|36310.79|36310.79|0
1607086340000|2020-12-04 12:52:20|36310.17|36310.17|36302.28|36302.28|36310.17|36310.17|36302.28|36302.28|0
1607086360000|2020-12-04 12:52:40|36301.65|36301.65|36301.65|36301.65|36301.65|36301.65|36301.65|36301.65|0
1607086370000|2020-12-04 12:52:50|36309.55|36309.55|36309.55|36309.55|36309.55|36309.55|36309.55|36309.55|0
1607086380000|2020-12-04 12:53:00|36308.92|36308.92|36308.92|36308.92|36308.92|36308.92|36308.92|36308.92|0
1607086400000|2020-12-04 12:53:20|36293.14|36293.14|36293.14|36293.14|36293.14|36293.14|36293.14|36293.14|0
1607086410000|2020-12-04 12:53:30|36277.36|36277.36|36285.25|36285.25|36285.25|36285.25|36277.36|36277.36|0
1607086420000|2020-12-04 12:53:40|36277.36|36277.36|36277.36|36277.36|36277.36|36277.36|36277.36|36277.36|0
1607086430000|2020-12-04 12:53:50|36285.25|36285.25|36285.87|36285.87|36285.87|36285.87|36285.25|36285.25|0
1607086490000|2020-12-04 12:54:50|36293.76|36293.76|36285.87|36285.87|36293.76|36293.76|36285.87|36285.87|0
1607086510000|2020-12-04 12:55:10|36286.5|36286.5|36285.87|36285.87|36286.5|36286.5|36285.87|36285.87|0
1607086550000|2020-12-04 12:55:50|36285.25|36285.25|36285.25|36285.25|36285.25|36285.25|36285.25|36285.25|0
1607086570000|2020-12-04 12:56:10|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|36284.63|0
1607086580000|2020-12-04 12:56:20|36276.74|36276.74|36276.74|36276.74|36276.74|36276.74|36276.74|36276.74|0
1607086600000|2020-12-04 12:56:40|36268.85|36268.85|36268.85|36268.85|36268.85|36268.85|36268.85|36268.85|0
1607086630000|2020-12-04 12:57:10|36276.74|36276.74|36276.74|36276.74|36276.74|36276.74|36276.74|36276.74|0
1607086640000|2020-12-04 12:57:20|36260.95|36260.95|36268.85|36268.85|36268.85|36268.85|36260.95|36260.95|0
1607086650000|2020-12-04 12:57:30|36269.47|36269.47|36269.47|36269.47|36269.47|36269.47|36269.47|36269.47|0
1607086670000|2020-12-04 12:57:50|36277.36|36277.36|36277.74|36277.74|36277.74|36277.74|36277.36|36277.36|0
1607086690000|2020-12-04 12:58:10|36277.11|36277.11|36275.87|36275.87|36277.11|36277.11|36275.87|36275.87|0
1607086720000|2020-12-04 12:58:40|36274.62|36274.62|36266.73|36266.73|36274.62|36274.62|36266.73|36266.73|0
1607086730000|2020-12-04 12:58:50|36266.35|36266.35|36266.35|36266.35|36266.35|36266.35|36266.35|36266.35|0
1607086750000|2020-12-04 12:59:10|36282.14|36282.14|36280.89|36280.89|36282.14|36282.14|36280.89|36280.89|0
1607086780000|2020-12-04 12:59:40|36278.4|36278.4|36270.51|36270.51|36278.4|36278.4|36270.51|36270.51|0
1607086790000|2020-12-04 12:59:50|36278.4|36278.4|36278.4|36278.4|36278.4|36278.4|36278.4|36278.4|0
1607086800000|2020-12-04 13:00:00|36286.29|36286.29|36285.67|36285.67|36286.29|36286.29|36285.67|36285.67|0
1607086820000|2020-12-04 13:00:20|36301.45|36301.45|36301.45|36301.45|36301.45|36301.45|36301.45|36301.45|0
1607086850000|2020-12-04 13:00:50|36300.83|36300.83|36300.83|36300.83|36300.83|36300.83|36300.83|36300.83|0
1607086870000|2020-12-04 13:01:10|36292.94|36292.94|36292.94|36292.94|36292.94|36292.94|36292.94|36292.94|0
1607086910000|2020-12-04 13:01:50|36292.31|36292.31|36290.45|36290.45|36292.31|36292.31|36290.45|36290.45|0
1607086930000|2020-12-04 13:02:10|36282.56|36282.56|36282.56|36282.56|36282.56|36282.56|36282.56|36282.56|0
1607086940000|2020-12-04 13:02:20|36281.93|36281.93|36281.93|36281.93|36281.93|36281.93|36281.93|36281.93|0
1607086960000|2020-12-04 13:02:40|36274.04|36274.04|36274.04|36274.04|36274.04|36274.04|36274.04|36274.04|0
1607086970000|2020-12-04 13:02:50|36266.15|36266.15|36266.15|36266.15|36266.15|36266.15|36266.15|36266.15|0
1607086980000|2020-12-04 13:03:00|36258.26|36258.26|36241.86|36241.86|36258.26|36258.26|36241.86|36241.86|0
1607087020000|2020-12-04 13:03:40|36242.15|36242.15|36242.15|36242.15|36242.15|36242.15|36242.15|36242.15|0
1607087030000|2020-12-04 13:03:50|36241.86|36241.86|36241.56|36241.56|36241.86|36241.86|36241.56|36241.56|0
1607087040000|2020-12-04 13:04:00|36233.67|36233.67|36217.89|36217.89|36233.67|36233.67|36217.89|36217.89|0
1607087050000|2020-12-04 13:04:10|36210|36210|36208.75|36208.75|36210|36210|36208.75|36208.75|0
1607087060000|2020-12-04 13:04:20|36200.86|36200.86|36216.64|36216.64|36216.64|36216.64|36200.86|36200.86|0
1607087090000|2020-12-04 13:04:50|36208.75|36208.75|36208.13|36208.13|36208.75|36208.75|36208.13|36208.13|0
1607087100000|2020-12-04 13:05:00|36200.24|36200.24|36200.24|36200.24|36200.24|36200.24|36200.24|36200.24|0
1607087110000|2020-12-04 13:05:10|36208.13|36208.13|36208.13|36208.13|36208.13|36208.13|36208.13|36208.13|0
1607087130000|2020-12-04 13:05:30|36216.02|36216.02|36223.91|36223.91|36223.91|36223.91|36216.02|36216.02|0
1607087150000|2020-12-04 13:05:50|36231.8|36231.8|36239.69|36239.69|36239.69|36239.69|36231.8|36231.8|0
1607087160000|2020-12-04 13:06:00|36231.8|36231.8|36239.69|36239.69|36239.69|36239.69|36231.8|36231.8|0
1607087180000|2020-12-04 13:06:20|36247.59|36247.59|36247.59|36247.59|36247.59|36247.59|36247.59|36247.59|0
1607087190000|2020-12-04 13:06:30|36255.48|36255.48|36255.48|36255.48|36255.48|36255.48|36255.48|36255.48|0
1607087200000|2020-12-04 13:06:40|36255.85|36255.85|36255.85|36255.85|36255.85|36255.85|36255.85|36255.85|0
1607087210000|2020-12-04 13:06:50|36247.96|36247.96|36247.96|36247.96|36247.96|36247.96|36247.96|36247.96|0
1607087230000|2020-12-04 13:07:10|36255.85|36255.85|36256.48|36256.48|36256.48|36256.48|36255.85|36255.85|0
1607087260000|2020-12-04 13:07:40|36264.37|36264.37|36264.37|36264.37|36264.37|36264.37|36264.37|36264.37|0
1607087280000|2020-12-04 13:08:00|36272.26|36272.26|36264.37|36264.37|36272.26|36272.26|36264.37|36264.37|0
1607087290000|2020-12-04 13:08:10|36264.99|36264.99|36264.99|36264.99|36264.99|36264.99|36264.99|36264.99|0
1607087310000|2020-12-04 13:08:30|36265.61|36265.61|36265.61|36265.61|36265.61|36265.61|36265.61|36265.61|0
1607087370000|2020-12-04 13:09:30|36273.5|36273.5|36281.02|36281.02|36281.39|36281.39|36273.5|36273.5|0
1607087410000|2020-12-04 13:10:10|36273.13|36273.13|36257.35|36257.35|36273.13|36273.13|36257.35|36257.35|0
1607087430000|2020-12-04 13:10:30|36257.97|36257.97|36260.46|36260.46|36260.46|36260.46|36257.97|36257.97|0
1607087440000|2020-12-04 13:10:40|36261.7|36261.7|36254.44|36254.44|36262.33|36262.33|36254.44|36254.44|0
1607087460000|2020-12-04 13:11:00|36253.81|36253.81|36253.19|36253.19|36253.81|36253.81|36253.19|36253.19|0
1607087480000|2020-12-04 13:11:20|36261.08|36261.08|36261.08|36261.08|36261.08|36261.08|36261.08|36261.08|0
1607087520000|2020-12-04 13:12:00|36262.33|36262.33|36272.09|36272.09|36272.09|36272.09|36262.33|36262.33|0
1607087530000|2020-12-04 13:12:10|36271.46|36271.46|36271.46|36271.46|36271.46|36271.46|36271.46|36271.46|0
1607087600000|2020-12-04 13:13:20|36263.57|36263.57|36263.57|36263.57|36263.57|36263.57|36263.57|36263.57|0
1607087640000|2020-12-04 13:14:00|36262.82|36262.82|36262.82|36262.82|36262.82|36262.82|36262.82|36262.82|0
1607087660000|2020-12-04 13:14:20|36262.2|36262.2|36260.95|36260.95|36262.2|36262.2|36260.95|36260.95|0
1607087690000|2020-12-04 13:14:50|36261.57|36261.57|36261.57|36261.57|36261.57|36261.57|36261.57|36261.57|0
1607087700000|2020-12-04 13:15:00|36253.68|36253.68|36253.68|36253.68|36253.68|36253.68|36253.68|36253.68|0
1607087710000|2020-12-04 13:15:10|36230.01|36230.01|36237.9|36237.9|36237.9|36237.9|36230.01|36230.01|0
1607087720000|2020-12-04 13:15:20|36245.79|36245.79|36245.79|36245.79|36245.79|36245.79|36245.79|36245.79|0
1607087770000|2020-12-04 13:16:10|36237.9|36237.9|36245.79|36245.79|36245.79|36245.79|36237.9|36237.9|0
1607087790000|2020-12-04 13:16:30|36247.66|36247.66|36248.91|36248.91|36248.91|36248.91|36247.66|36247.66|0
1607087800000|2020-12-04 13:16:40|36248.28|36248.28|36247.66|36247.66|36248.28|36248.28|36247.66|36247.66|0
1607087810000|2020-12-04 13:16:50|36231.88|36231.88|36223.99|36223.99|36231.88|36231.88|36216.1|36216.1|0
1607087830000|2020-12-04 13:17:10|36216.1|36216.1|36216.1|36216.1|36216.1|36216.1|36216.1|36216.1|0
1607087870000|2020-12-04 13:17:50|36216.72|36216.72|36216.72|36216.72|36216.72|36216.72|36216.72|36216.72|0
1607087890000|2020-12-04 13:18:10|36217.34|36217.34|36225.23|36225.23|36225.23|36225.23|36217.34|36217.34|0
1607087940000|2020-12-04 13:19:00|36224.61|36224.61|36208.2|36208.2|36224.61|36224.61|36208.2|36208.2|0
1607087950000|2020-12-04 13:19:10|36216.1|36216.1|36216.1|36216.1|36216.1|36216.1|36216.1|36216.1|0
1607088000000|2020-12-04 13:20:00|36215.47|36215.47|36207.58|36207.58|36215.47|36215.47|36207.58|36207.58|0
1607088010000|2020-12-04 13:20:10|36205.71|36205.71|36212.36|36212.36|36212.36|36212.36|36204.47|36204.47|0
1607088030000|2020-12-04 13:20:30|36212.98|36212.98|36212.98|36212.98|36212.98|36212.98|36212.98|36212.98|0
1607088050000|2020-12-04 13:20:50|36220.87|36220.87|36221.63|36221.63|36221.63|36221.63|36220.87|36220.87|0
1607088060000|2020-12-04 13:21:00|36213.73|36213.73|36197.95|36197.95|36213.73|36213.73|36197.95|36197.95|0
1607088120000|2020-12-04 13:22:00|36197.2|36197.2|36197.2|36197.2|36197.2|36197.2|36197.2|36197.2|0
1607088140000|2020-12-04 13:22:20|36197.58|36197.58|36197.58|36197.58|36197.58|36197.58|36197.58|36197.58|0
1607088170000|2020-12-04 13:22:50|36205.47|36205.47|36205.47|36205.47|36205.47|36205.47|36205.47|36205.47|0
1607088250000|2020-12-04 13:24:10|36206.09|36206.09|36205.84|36205.84|36206.09|36206.09|36205.47|36205.47|0
1607088260000|2020-12-04 13:24:20|36206.47|36206.47|36206.47|36206.47|36206.47|36206.47|36206.47|36206.47|0
1607088320000|2020-12-04 13:25:20|36198.58|36198.58|36190.68|36190.68|36198.58|36198.58|36190.68|36190.68|0
1607088330000|2020-12-04 13:25:30|36189.44|36189.44|36180.3|36180.3|36189.44|36189.44|36164.52|36164.52|0
1607088340000|2020-12-04 13:25:40|36172.41|36172.41|36172.41|36172.41|36172.41|36172.41|36164.52|36164.52|0
1607088360000|2020-12-04 13:26:00|36171.79|36171.79|36171.79|36171.79|36171.79|36171.79|36171.79|36171.79|0
1607088380000|2020-12-04 13:26:20|36172.41|36172.41|36172.41|36172.41|36172.41|36172.41|36172.41|36172.41|0
1607088440000|2020-12-04 13:27:20|36180.3|36180.3|36179.68|36179.68|36180.3|36180.3|36179.68|36179.68|0
1607088460000|2020-12-04 13:27:40|36171.79|36171.79|36171.79|36171.79|36171.79|36171.79|36171.79|36171.79|0
1607088500000|2020-12-04 13:28:20|36172.41|36172.41|36172.41|36172.41|36172.41|36172.41|36172.41|36172.41|0
1607088530000|2020-12-04 13:28:50|36188.19|36188.19|36188.19|36188.19|36188.19|36188.19|36188.19|36188.19|0
1607088540000|2020-12-04 13:29:00|36196.08|36196.08|36196.08|36196.08|36196.08|36196.08|36196.08|36196.08|0
1607088550000|2020-12-04 13:29:10|36203.98|36203.98|36203.98|36203.98|36203.98|36203.98|36203.98|36203.98|0
1607088600000|2020-12-04 13:30:00|36203.35|36203.35|36203.98|36203.98|36203.98|36203.98|36203.35|36203.35|0
1607088610000|2020-12-04 13:30:10|36188.19|36188.19|36173.03|36173.03|36188.19|36188.19|36172.41|36172.41|0
1607088630000|2020-12-04 13:30:30|36196.71|36196.71|36188.19|36188.19|36196.71|36196.71|36188.19|36188.19|0
1607088640000|2020-12-04 13:30:40|36196.08|36196.08|36204.6|36204.6|36204.6|36204.6|36196.08|36196.08|0
1607088650000|2020-12-04 13:30:50|36212.49|36212.49|36212.49|36212.49|36212.49|36212.49|36212.49|36212.49|0
1607088670000|2020-12-04 13:31:10|36213.11|36213.11|36213.11|36213.11|36213.11|36213.11|36213.11|36213.11|0
1607088680000|2020-12-04 13:31:20|36213.73|36213.73|36213.73|36213.73|36213.73|36213.73|36213.73|36213.73|0
1607088690000|2020-12-04 13:31:30|36205.84|36205.84|36205.84|36205.84|36205.84|36205.84|36205.84|36205.84|0
1607088720000|2020-12-04 13:32:00|36205.22|36205.22|36204.6|36204.6|36205.22|36205.22|36204.6|36204.6|0
1607088740000|2020-12-04 13:32:20|36212.49|36212.49|36204.93|36204.93|36213.11|36213.11|36204.93|36204.93|0
1607088750000|2020-12-04 13:32:30|36204.31|36204.31|36212.2|36212.2|36212.2|36212.2|36204.31|36204.31|0
1607088760000|2020-12-04 13:32:40|36211.57|36211.57|36211.57|36211.57|36211.57|36211.57|36211.57|36211.57|0
1607088770000|2020-12-04 13:32:50|36211.87|36211.87|36211.87|36211.87|36211.87|36211.87|36211.87|36211.87|0
1607088780000|2020-12-04 13:33:00|36219.76|36219.76|36219.76|36219.76|36219.76|36219.76|36219.76|36219.76|0
1607088790000|2020-12-04 13:33:10|36227.65|36227.65|36235.54|36235.54|36235.54|36235.54|36227.65|36227.65|0
1607088810000|2020-12-04 13:33:30|36237.41|36237.41|36237.41|36237.41|36237.41|36237.41|36237.41|36237.41|0
1607088820000|2020-12-04 13:33:40|36239.28|36239.28|36239.28|36239.28|36239.28|36239.28|36239.28|36239.28|0
1607088830000|2020-12-04 13:33:50|36247.17|36247.17|36247.17|36247.17|36247.17|36247.17|36247.17|36247.17|0
1607088840000|2020-12-04 13:34:00|36239.28|36239.28|36239.28|36239.28|36239.28|36239.28|36239.28|36239.28|0
1607088850000|2020-12-04 13:34:10|36231.38|36231.38|36231.38|36231.38|36231.38|36231.38|36231.38|36231.38|0
1607088860000|2020-12-04 13:34:20|36223.49|36223.49|36223.49|36223.49|36223.49|36223.49|36215.6|36215.6|0
1607088900000|2020-12-04 13:35:00|36222.87|36222.87|36214.98|36214.98|36222.87|36222.87|36214.98|36214.98|0
1607088920000|2020-12-04 13:35:20|36222.87|36222.87|36222.87|36222.87|36222.87|36222.87|36222.87|36222.87|0
1607088930000|2020-12-04 13:35:30|36214.98|36214.98|36214.98|36214.98|36214.98|36214.98|36214.98|36214.98|0
1607088960000|2020-12-04 13:36:00|36207.09|36207.09|36206.71|36206.71|36207.09|36207.09|36206.71|36206.71|0
1607088980000|2020-12-04 13:36:20|36206.09|36206.09|36206.09|36206.09|36206.09|36206.09|36206.09|36206.09|0
1607089010000|2020-12-04 13:36:50|36198.2|36198.2|36190.31|36190.31|36198.2|36198.2|36190.31|36190.31|0
1607089020000|2020-12-04 13:37:00|36182.42|36182.42|36182.42|36182.42|36182.42|36182.42|36182.42|36182.42|0
1607089050000|2020-12-04 13:37:30|36182.71|36182.71|36174.2|36174.2|36182.71|36182.71|36174.2|36174.2|0
1607089060000|2020-12-04 13:37:40|36173.57|36173.57|36165.68|36165.68|36173.57|36173.57|36165.68|36165.68|0
1607089090000|2020-12-04 13:38:10|36173.57|36173.57|36173.57|36173.57|36173.57|36173.57|36173.57|36173.57|0
1607089100000|2020-12-04 13:38:20|36172.95|36172.95|36172.95|36172.95|36172.95|36172.95|36172.95|36172.95|0
1607089110000|2020-12-04 13:38:30|36172.33|36172.33|36171.7|36171.7|36172.33|36172.33|36171.08|36171.08|0
1607089120000|2020-12-04 13:38:40|36172.46|36172.46|36172.46|36172.46|36173.08|36173.08|36172.46|36172.46|0
1607089130000|2020-12-04 13:38:50|36164.57|36164.57|36172.46|36172.46|36172.46|36172.46|36164.57|36164.57|0
1607089140000|2020-12-04 13:39:00|36173.08|36173.08|36173.08|36173.08|36173.08|36173.08|36173.08|36173.08|0
1607089150000|2020-12-04 13:39:10|36180.97|36180.97|36196.75|36196.75|36196.75|36196.75|36180.97|36180.97|0
1607089160000|2020-12-04 13:39:20|36196.38|36196.38|36196.38|36196.38|36196.38|36196.38|36196.38|36196.38|0
1607089170000|2020-12-04 13:39:30|36188.49|36188.49|36188.49|36188.49|36188.49|36188.49|36188.49|36188.49|0
1607089180000|2020-12-04 13:39:40|36188.86|36188.86|36188.86|36188.86|36188.86|36188.86|36188.86|36188.86|0
1607089200000|2020-12-04 13:40:00|36180.97|36180.97|36173.08|36173.08|36180.97|36180.97|36173.08|36173.08|0
1607089240000|2020-12-04 13:40:40|36180.97|36180.97|36188.86|36188.86|36188.86|36188.86|36180.97|36180.97|0
1607089250000|2020-12-04 13:40:50|36196.75|36196.75|36196.13|36196.13|36196.75|36196.75|36196.13|36196.13|0
1607089260000|2020-12-04 13:41:00|36204.02|36204.02|36202.78|36202.78|36204.02|36204.02|36202.78|36202.78|0
1607089270000|2020-12-04 13:41:10|36210.67|36210.67|36218.56|36218.56|36218.56|36218.56|36210.67|36210.67|0
1607089280000|2020-12-04 13:41:20|36219.18|36219.18|36217.94|36217.94|36219.18|36219.18|36217.94|36217.94|0
1607089290000|2020-12-04 13:41:30|36218.56|36218.56|36218.56|36218.56|36218.56|36218.56|36218.56|36218.56|0
1607089320000|2020-12-04 13:42:00|36226.45|36226.45|36226.45|36226.45|36226.45|36226.45|36226.45|36226.45|0
1607089340000|2020-12-04 13:42:20|36226.07|36226.07|36226.07|36226.07|36226.07|36226.07|36226.07|36226.07|0
1607089350000|2020-12-04 13:42:30|36227.32|36227.32|36227.07|36227.07|36227.32|36227.32|36226.7|36226.7|0
1607089370000|2020-12-04 13:42:50|36234.96|36234.96|36234.96|36234.96|36234.96|36234.96|36234.96|36234.96|0
1607089380000|2020-12-04 13:43:00|36242.85|36242.85|36227.07|36227.07|36242.85|36242.85|36227.07|36227.07|0
1607089420000|2020-12-04 13:43:40|36234.96|36234.96|36234.96|36234.96|36234.96|36234.96|36234.96|36234.96|0
1607089430000|2020-12-04 13:43:50|36242.85|36242.85|36243.48|36243.48|36243.48|36243.48|36242.85|36242.85|0
1607089440000|2020-12-04 13:44:00|36251.37|36251.37|36251.37|36251.37|36259.26|36259.26|36251.37|36251.37|0
1607089450000|2020-12-04 13:44:10|36259.26|36259.26|36251.37|36251.37|36259.26|36259.26|36251.37|36251.37|0
1607089460000|2020-12-04 13:44:20|36259.26|36259.26|36251.37|36251.37|36259.26|36259.26|36251.37|36251.37|0
1607089470000|2020-12-04 13:44:30|36259.26|36259.26|36259.26|36259.26|36259.26|36259.26|36259.26|36259.26|0
1607089480000|2020-12-04 13:44:40|36251.37|36251.37|36243.48|36243.48|36251.37|36251.37|36243.48|36243.48|0
1607089490000|2020-12-04 13:44:50|36235.59|36235.59|36235.59|36235.59|36235.59|36235.59|36235.59|36235.59|0
1607089520000|2020-12-04 13:45:20|36227.07|36227.07|36227.07|36227.07|36227.07|36227.07|36219.18|36219.18|0
1607089530000|2020-12-04 13:45:30|36242.85|36242.85|36250.74|36250.74|36250.74|36250.74|36242.85|36242.85|0
1607089590000|2020-12-04 13:46:30|36251.37|36251.37|36235.59|36235.59|36251.37|36251.37|36235.59|36235.59|0
1607089600000|2020-12-04 13:46:40|36227.69|36227.69|36227.69|36227.69|36235.59|36235.59|36227.69|36227.69|0
1607089620000|2020-12-04 13:47:00|36228.32|36228.32|36228.94|36228.94|36228.94|36228.94|36228.32|36228.32|0
1607089630000|2020-12-04 13:47:10|36236.83|36236.83|36236.83|36236.83|36236.83|36236.83|36236.83|36236.83|0
1607089650000|2020-12-04 13:47:30|36244.72|36244.72|36252.61|36252.61|36252.61|36252.61|36244.72|36244.72|0
1607089660000|2020-12-04 13:47:40|36260.5|36260.5|36260.5|36260.5|36260.5|36260.5|36260.5|36260.5|0
1607089670000|2020-12-04 13:47:50|36259.88|36259.88|36259.88|36259.88|36259.88|36259.88|36259.88|36259.88|0
1607089680000|2020-12-04 13:48:00|36260.5|36260.5|36276.29|36276.29|36276.29|36276.29|36260.5|36260.5|0
1607089690000|2020-12-04 13:48:10|36268.4|36268.4|36268.4|36268.4|36268.4|36268.4|36268.4|36268.4|0
1607089700000|2020-12-04 13:48:20|36244.72|36244.72|36244.72|36244.72|36244.72|36244.72|36244.72|36244.72|0
1607089720000|2020-12-04 13:48:40|36236.83|36236.83|36236.45|36236.45|36236.83|36236.83|36236.45|36236.45|0
1607089730000|2020-12-04 13:48:50|36228.56|36228.56|36228.56|36228.56|36228.56|36228.56|36228.56|36228.56|0
1607089740000|2020-12-04 13:49:00|36220.67|36220.67|36220.67|36220.67|36220.67|36220.67|36220.67|36220.67|0
1607089750000|2020-12-04 13:49:10|36212.78|36212.78|36212.78|36212.78|36212.78|36212.78|36212.78|36212.78|0
1607089760000|2020-12-04 13:49:20|36220.67|36220.67|36227.94|36227.94|36228.56|36228.56|36220.67|36220.67|0
1607089780000|2020-12-04 13:49:40|36220.05|36220.05|36211.54|36211.54|36220.05|36220.05|36211.54|36211.54|0
1607089790000|2020-12-04 13:49:50|36210.91|36210.91|36218.8|36218.8|36218.8|36218.8|36210.91|36210.91|0
1607089800000|2020-12-04 13:50:00|36226.7|36226.7|36219.43|36219.43|36227.32|36227.32|36219.43|36219.43|0
1607089830000|2020-12-04 13:50:30|36220.67|36220.67|36220.67|36220.67|36220.67|36220.67|36220.67|36220.67|0
1607089840000|2020-12-04 13:50:40|36212.78|36212.78|36212.78|36212.78|36212.78|36212.78|36212.78|36212.78|0
1607089850000|2020-12-04 13:50:50|36220.67|36220.67|36228.56|36228.56|36228.56|36228.56|36220.67|36220.67|0
1607089860000|2020-12-04 13:51:00|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|0
1607089870000|2020-12-04 13:51:10|36229.81|36229.81|36229.81|36229.81|36229.81|36229.81|36229.81|36229.81|0
1607089890000|2020-12-04 13:51:30|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|0
1607089910000|2020-12-04 13:51:50|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|0
1607089920000|2020-12-04 13:52:00|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|0
1607089930000|2020-12-04 13:52:10|36221.3|36221.3|36221.3|36221.3|36221.3|36221.3|36221.3|36221.3|0
1607089940000|2020-12-04 13:52:20|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|36229.19|0
1607089950000|2020-12-04 13:52:30|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|36237.08|0
1607089960000|2020-12-04 13:52:40|36229.19|36229.19|36237.08|36237.08|36237.08|36237.08|36229.19|36229.19|0
1607089980000|2020-12-04 13:53:00|36244.97|36244.97|36246.21|36246.21|36246.21|36246.21|36244.97|36244.97|0
1607089990000|2020-12-04 13:53:10|36246.84|36246.84|36246.84|36246.84|36246.84|36246.84|36246.84|36246.84|0
1607090000000|2020-12-04 13:53:20|36262.62|36262.62|36262.62|36262.62|36262.62|36262.62|36262.62|36262.62|0
1607090010000|2020-12-04 13:53:30|36246.84|36246.84|36246.84|36246.84|36246.84|36246.84|36246.84|36246.84|0
1607090030000|2020-12-04 13:53:50|36254.73|36254.73|36255.35|36255.35|36255.35|36255.35|36254.73|36254.73|0
1607090050000|2020-12-04 13:54:10|36263.24|36263.24|36263.24|36263.24|36263.24|36263.24|36263.24|36263.24|0
1607090060000|2020-12-04 13:54:20|36262.62|36262.62|36262.62|36262.62|36262.62|36262.62|36262.62|36262.62|0
1607090080000|2020-12-04 13:54:40|36262|36262|36254.1|36254.1|36262|36262|36254.1|36254.1|0
1607090090000|2020-12-04 13:54:50|36246.21|36246.21|36246.21|36246.21|36246.21|36246.21|36246.21|36246.21|0
1607090100000|2020-12-04 13:55:00|36230.43|36230.43|36230.43|36230.43|36230.43|36230.43|36230.43|36230.43|0
1607090120000|2020-12-04 13:55:20|36238.32|36238.32|36238.32|36238.32|36238.32|36238.32|36238.32|36238.32|0
1607090170000|2020-12-04 13:56:10|36230.43|36230.43|36230.43|36230.43|36230.43|36230.43|36230.43|36230.43|0
1607090180000|2020-12-04 13:56:20|36222.54|36222.54|36222.54|36222.54|36222.54|36222.54|36222.54|36222.54|0
1607090190000|2020-12-04 13:56:30|36214.65|36214.65|36212.78|36212.78|36214.65|36214.65|36212.78|36212.78|0
1607090200000|2020-12-04 13:56:40|36220.67|36220.67|36212.78|36212.78|36220.67|36220.67|36212.78|36212.78|0
1607090210000|2020-12-04 13:56:50|36220.67|36220.67|36221.3|36221.3|36221.3|36221.3|36220.67|36220.67|0
1607090250000|2020-12-04 13:57:30|36213.4|36213.4|36213.4|36213.4|36213.4|36213.4|36213.4|36213.4|0
1607090260000|2020-12-04 13:57:40|36212.78|36212.78|36211.54|36211.54|36212.78|36212.78|36211.54|36211.54|0
1607090290000|2020-12-04 13:58:10|36212.16|36212.16|36212.16|36212.16|36212.16|36212.16|36212.16|36212.16|0
1607090300000|2020-12-04 13:58:20|36204.27|36204.27|36204.27|36204.27|36204.27|36204.27|36204.27|36204.27|0
1607090320000|2020-12-04 13:58:40|36203.65|36203.65|36203.65|36203.65|36203.65|36203.65|36203.65|36203.65|0
1607090330000|2020-12-04 13:58:50|36203.02|36203.02|36203.02|36203.02|36203.02|36203.02|36203.02|36203.02|0
1607090340000|2020-12-04 13:59:00|36195.13|36195.13|36194.51|36194.51|36195.13|36195.13|36194.51|36194.51|0
1607090380000|2020-12-04 13:59:40|36186.62|36186.62|36170.84|36170.84|36186.62|36186.62|36170.84|36170.84|0
1607090390000|2020-12-04 13:59:50|36162.94|36162.94|36153.81|36153.81|36162.94|36162.94|36147.16|36147.16|0
1607090400000|2020-12-04 14:00:00|36161.7|36161.7|36161.7|36161.7|36161.7|36161.7|36161.7|36161.7|0
1607090410000|2020-12-04 14:00:10|36169.59|36169.59|36161.7|36161.7|36169.59|36169.59|36161.7|36161.7|0
1607090420000|2020-12-04 14:00:20|36161.08|36161.08|36168.97|36168.97|36176.86|36176.86|36161.08|36161.08|0
1607090430000|2020-12-04 14:00:30|36161.08|36161.08|36159.21|36159.21|36161.08|36161.08|36159.21|36159.21|0
1607090440000|2020-12-04 14:00:40|36159.83|36159.83|36159.83|36159.83|36159.83|36159.83|36159.83|36159.83|0
1607090460000|2020-12-04 14:01:00|36157.96|36157.96|36157.34|36157.34|36157.96|36157.96|36157.34|36157.34|0
1607090480000|2020-12-04 14:01:20|36165.23|36165.23|36165.23|36165.23|36165.23|36165.23|36165.23|36165.23|0
1607090520000|2020-12-04 14:02:00|36163.99|36163.99|36163.99|36163.99|36163.99|36163.99|36163.99|36163.99|0
1607090550000|2020-12-04 14:02:30|36156.09|36156.09|36156.09|36156.09|36156.09|36156.09|36156.09|36156.09|0
1607090580000|2020-12-04 14:03:00|36171.88|36171.88|36171.88|36171.88|36171.88|36171.88|36171.88|36171.88|0
1607090600000|2020-12-04 14:03:20|36179.77|36179.77|36195.55|36195.55|36195.55|36195.55|36179.77|36179.77|0
1607090610000|2020-12-04 14:03:30|36203.44|36203.44|36203.44|36203.44|36203.44|36203.44|36203.44|36203.44|0
1607090630000|2020-12-04 14:03:50|36195.55|36195.55|36203.44|36203.44|36203.44|36203.44|36195.55|36195.55|0
1607090640000|2020-12-04 14:04:00|36211.33|36211.33|36211.33|36211.33|36211.33|36211.33|36211.33|36211.33|0
1607090650000|2020-12-04 14:04:10|36211.96|36211.96|36212.58|36212.58|36212.58|36212.58|36204.69|36204.69|0
1607090670000|2020-12-04 14:04:30|36213.2|36213.2|36213.2|36213.2|36213.2|36213.2|36213.2|36213.2|0
1607090680000|2020-12-04 14:04:40|36214.45|36214.45|36214.45|36214.45|36214.45|36214.45|36214.45|36214.45|0
1607090700000|2020-12-04 14:05:00|36215.07|36215.07|36215.07|36215.07|36215.07|36215.07|36207.18|36207.18|0
1607090720000|2020-12-04 14:05:20|36207.18|36207.18|36190.15|36190.15|36207.18|36207.18|36190.15|36190.15|0
1607090740000|2020-12-04 14:05:40|36189.53|36189.53|36189.82|36189.82|36189.82|36189.82|36189.53|36189.53|0
1607090750000|2020-12-04 14:05:50|36189.53|36189.53|36189.53|36189.53|36189.53|36189.53|36189.53|36189.53|0
1607090760000|2020-12-04 14:06:00|36197.42|36197.42|36207.18|36207.18|36207.18|36207.18|36197.42|36197.42|0
1607090780000|2020-12-04 14:06:20|36199.29|36199.29|36199.29|36199.29|36199.29|36199.29|36199.29|36199.29|0
1607090790000|2020-12-04 14:06:30|36191.4|36191.4|36191.4|36191.4|36191.4|36191.4|36191.4|36191.4|0
1607090800000|2020-12-04 14:06:40|36190.77|36190.77|36190.77|36190.77|36190.77|36190.77|36190.77|36190.77|0
1607090810000|2020-12-04 14:06:50|36190.02|36190.02|36189.73|36189.73|36190.02|36190.02|36189.73|36189.73|0
1607090830000|2020-12-04 14:07:10|36190.97|36190.97|36190.97|36190.97|36190.97|36190.97|36190.97|36190.97|0
1607090860000|2020-12-04 14:07:40|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|0
1607090880000|2020-12-04 14:08:00|36190.97|36190.97|36190.97|36190.97|36190.97|36190.97|36183.08|36183.08|0
1607090890000|2020-12-04 14:08:10|36183.08|36183.08|36184.95|36184.95|36184.95|36184.95|36183.08|36183.08|0
1607090920000|2020-12-04 14:08:40|36177.06|36177.06|36168.55|36168.55|36177.06|36177.06|36168.55|36168.55|0
1607090940000|2020-12-04 14:09:00|36167.92|36167.92|36167.92|36167.92|36167.92|36167.92|36167.92|36167.92|0
1607090950000|2020-12-04 14:09:10|36167.3|36167.3|36159.41|36159.41|36167.3|36167.3|36159.41|36159.41|0
1607090960000|2020-12-04 14:09:20|36159.79|36159.79|36159.41|36159.41|36159.79|36159.79|36159.41|36159.41|0
1607090990000|2020-12-04 14:09:50|36159.7|36159.7|36159.7|36159.7|36159.7|36159.7|36159.7|36159.7|0
1607091000000|2020-12-04 14:10:00|36159.08|36159.08|36159.08|36159.08|36159.08|36159.08|36159.08|36159.08|0
1607091010000|2020-12-04 14:10:10|36159.7|36159.7|36159.7|36159.7|36159.7|36159.7|36159.7|36159.7|0
1607091050000|2020-12-04 14:10:50|36151.81|36151.81|36151.81|36151.81|36151.81|36151.81|36151.81|36151.81|0
1607091060000|2020-12-04 14:11:00|36152.43|36152.43|36153.06|36153.06|36153.06|36153.06|36152.43|36152.43|0
1607091070000|2020-12-04 14:11:10|36152.3|36152.3|36152.3|36152.3|36152.3|36152.3|36152.3|36152.3|0
1607091080000|2020-12-04 14:11:20|36152.93|36152.93|36152.93|36152.93|36168.71|36168.71|36145.03|36145.03|0
1607091090000|2020-12-04 14:11:30|36160.82|36160.82|36170.08|36170.08|36170.08|36170.08|36154.3|36154.3|0
1607091100000|2020-12-04 14:11:40|36162.19|36162.19|36161.57|36161.57|36170.08|36170.08|36161.57|36161.57|0
1607091110000|2020-12-04 14:11:50|36160.95|36160.95|36160.95|36160.95|36160.95|36160.95|36160.95|36160.95|0
1607091120000|2020-12-04 14:12:00|36168.84|36168.84|36169.46|36169.46|36169.46|36169.46|36168.84|36168.84|0
1607091140000|2020-12-04 14:12:20|36177.35|36177.35|36178.1|36178.1|36178.1|36178.1|36177.35|36177.35|0
1607091150000|2020-12-04 14:12:30|36185.99|36185.99|36185.99|36185.99|36185.99|36185.99|36185.99|36185.99|0
1607091160000|2020-12-04 14:12:40|36186.62|36186.62|36178.73|36178.73|36186.62|36186.62|36178.73|36178.73|0
1607091180000|2020-12-04 14:13:00|36179.35|36179.35|36179.35|36179.35|36179.35|36179.35|36179.35|36179.35|0
1607091190000|2020-12-04 14:13:10|36187.24|36187.24|36187.24|36187.24|36187.24|36187.24|36187.24|36187.24|0
1607091210000|2020-12-04 14:13:30|36179.35|36179.35|36179.35|36179.35|36179.35|36179.35|36179.35|36179.35|0
1607091220000|2020-12-04 14:13:40|36178.1|36178.1|36185.99|36185.99|36185.99|36185.99|36178.1|36178.1|0
1607091230000|2020-12-04 14:13:50|36178.1|36178.1|36178.1|36178.1|36178.1|36178.1|36178.1|36178.1|0
1607091240000|2020-12-04 14:14:00|36178.73|36178.73|36178.73|36178.73|36178.73|36178.73|36178.73|36178.73|0
1607091250000|2020-12-04 14:14:10|36186.62|36186.62|36186.62|36186.62|36186.62|36186.62|36186.62|36186.62|0
1607091270000|2020-12-04 14:14:30|36194.51|36194.51|36194.51|36194.51|36194.51|36194.51|36194.51|36194.51|0
1607091300000|2020-12-04 14:15:00|36193.89|36193.89|36193.89|36193.89|36193.89|36193.89|36193.89|36193.89|0
1607091310000|2020-12-04 14:15:10|36185.99|36185.99|36193.89|36193.89|36193.89|36193.89|36185.99|36185.99|0
1607091320000|2020-12-04 14:15:20|36201.78|36201.78|36193.89|36193.89|36201.78|36201.78|36193.89|36193.89|0
1607091340000|2020-12-04 14:15:40|36193.26|36193.26|36192.02|36192.02|36193.26|36193.26|36192.02|36192.02|0
1607091360000|2020-12-04 14:16:00|36191.4|36191.4|36207.18|36207.18|36207.18|36207.18|36191.4|36191.4|0
1607091370000|2020-12-04 14:16:10|36215.07|36215.07|36223.58|36223.58|36223.58|36223.58|36215.07|36215.07|0
1607091380000|2020-12-04 14:16:20|36231.47|36231.47|36231.47|36231.47|36231.47|36231.47|36231.47|36231.47|0
1607091410000|2020-12-04 14:16:50|36239.36|36239.36|36230.85|36230.85|36239.36|36239.36|36230.85|36230.85|0
1607091420000|2020-12-04 14:17:00|36230.23|36230.23|36230.23|36230.23|36230.23|36230.23|36230.23|36230.23|0
1607091430000|2020-12-04 14:17:10|36238.12|36238.12|36238.12|36238.12|36238.12|36238.12|36238.12|36238.12|0
1607091440000|2020-12-04 14:17:20|36238.74|36238.74|36230.85|36230.85|36238.74|36238.74|36230.85|36230.85|0
1607091460000|2020-12-04 14:17:40|36222.96|36222.96|36230.85|36230.85|36230.85|36230.85|36222.96|36222.96|0
1607091470000|2020-12-04 14:17:50|36238.74|36238.74|36231.23|36231.23|36238.74|36238.74|36230.85|36230.85|0
1607091480000|2020-12-04 14:18:00|36239.12|36239.12|36239.12|36239.12|36239.12|36239.12|36239.12|36239.12|0
1607091490000|2020-12-04 14:18:10|36247.01|36247.01|36247.01|36247.01|36247.01|36247.01|36247.01|36247.01|0
1607091500000|2020-12-04 14:18:20|36262.79|36262.79|36262.79|36262.79|36262.79|36262.79|36262.79|36262.79|0
1607091520000|2020-12-04 14:18:40|36254.9|36254.9|36254.9|36254.9|36254.9|36254.9|36254.9|36254.9|0
1607091540000|2020-12-04 14:19:00|36247.01|36247.01|36247.63|36247.63|36247.63|36247.63|36247.01|36247.01|0
1607091550000|2020-12-04 14:19:10|36239.74|36239.74|36239.74|36239.74|36247.63|36247.63|36239.74|36239.74|0
1607091590000|2020-12-04 14:19:50|36231.85|36231.85|36223.96|36223.96|36231.85|36231.85|36223.96|36223.96|0
1607091600000|2020-12-04 14:20:00|36231.85|36231.85|36239.74|36239.74|36255.52|36255.52|36231.85|36231.85|0
1607091630000|2020-12-04 14:20:30|36247.63|36247.63|36231.85|36231.85|36247.63|36247.63|36231.85|36231.85|0
1607091660000|2020-12-04 14:21:00|36223.96|36223.96|36216.07|36216.07|36223.96|36223.96|36216.07|36216.07|0
1607091670000|2020-12-04 14:21:10|36223.96|36223.96|36230.85|36230.85|36230.85|36230.85|36222.96|36222.96|0
1607091680000|2020-12-04 14:21:20|36238.74|36238.74|36238.12|36238.12|36246.63|36246.63|36230.85|36230.85|0
1607091690000|2020-12-04 14:21:30|36230.23|36230.23|36230.23|36230.23|36230.23|36230.23|36230.23|36230.23|0
1607091720000|2020-12-04 14:22:00|36230.85|36230.85|36239.36|36239.36|36239.36|36239.36|36230.85|36230.85|0
1607091740000|2020-12-04 14:22:20|36247.26|36247.26|36247.26|36247.26|36247.26|36247.26|36247.26|36247.26|0
1607091750000|2020-12-04 14:22:30|36255.15|36255.15|36255.15|36255.15|36255.15|36255.15|36255.15|36255.15|0
1607091760000|2020-12-04 14:22:40|36263.04|36263.04|36263.04|36263.04|36263.04|36263.04|36263.04|36263.04|0
1607091780000|2020-12-04 14:23:00|36255.15|36255.15|36263.04|36263.04|36263.04|36263.04|36255.15|36255.15|0
1607091800000|2020-12-04 14:23:20|36247.26|36247.26|36247.26|36247.26|36247.26|36247.26|36247.26|36247.26|0
1607091830000|2020-12-04 14:23:50|36246.63|36246.63|36246.01|36246.01|36246.63|36246.63|36246.01|36246.01|0
1607091840000|2020-12-04 14:24:00|36253.9|36253.9|36253.9|36253.9|36253.9|36253.9|36253.9|36253.9|0
1607091850000|2020-12-04 14:24:10|36253.28|36253.28|36253.28|36253.28|36253.28|36253.28|36252.66|36252.66|0
1607091870000|2020-12-04 14:24:30|36261.17|36261.17|36261.17|36261.17|36261.17|36261.17|36261.17|36261.17|0
1607091900000|2020-12-04 14:25:00|36253.28|36253.28|36253.28|36253.28|36253.28|36253.28|36253.28|36253.28|0
1607091930000|2020-12-04 14:25:30|36245.39|36245.39|36237.5|36237.5|36245.39|36245.39|36237.5|36237.5|0
1607091940000|2020-12-04 14:25:40|36245.39|36245.39|36245.39|36245.39|36245.39|36245.39|36245.39|36245.39|0
1607091950000|2020-12-04 14:25:50|36253.28|36253.28|36261.17|36261.17|36261.17|36261.17|36253.28|36253.28|0
1607091970000|2020-12-04 14:26:10|36253.28|36253.28|36245.39|36245.39|36253.28|36253.28|36245.39|36245.39|0
1607091980000|2020-12-04 14:26:20|36237.5|36237.5|36237.5|36237.5|36237.5|36237.5|36237.5|36237.5|0
1607091990000|2020-12-04 14:26:30|36229.61|36229.61|36229.61|36229.61|36229.61|36229.61|36221.71|36221.71|0
1607092010000|2020-12-04 14:26:50|36221.71|36221.71|36221.71|36221.71|36221.71|36221.71|36221.71|36221.71|0
1607092020000|2020-12-04 14:27:00|36229.61|36229.61|36229.61|36229.61|36229.61|36229.61|36229.61|36229.61|0
1607092030000|2020-12-04 14:27:10|36237.5|36237.5|36237.5|36237.5|36237.5|36237.5|36237.5|36237.5|0
1607092040000|2020-12-04 14:27:20|36229.61|36229.61|36229.61|36229.61|36229.61|36229.61|36229.61|36229.61|0
1607092060000|2020-12-04 14:27:40|36228.98|36228.98|36245.39|36245.39|36245.39|36245.39|36228.98|36228.98|0
1607092080000|2020-12-04 14:28:00|36253.28|36253.28|36253.65|36253.65|36253.65|36253.65|36253.28|36253.28|0
1607092110000|2020-12-04 14:28:30|36254.28|36254.28|36254.28|36254.28|36254.28|36254.28|36254.28|36254.28|0
1607092130000|2020-12-04 14:28:50|36253.65|36253.65|36253.65|36253.65|36253.65|36253.65|36253.65|36253.65|0
1607092140000|2020-12-04 14:29:00|36261.55|36261.55|36261.55|36261.55|36261.55|36261.55|36261.55|36261.55|0
1607092150000|2020-12-04 14:29:10|36269.44|36269.44|36261.55|36261.55|36269.44|36269.44|36261.55|36261.55|0
1607092170000|2020-12-04 14:29:30|36269.44|36269.44|36269.44|36269.44|36269.44|36269.44|36269.44|36269.44|0
1607092180000|2020-12-04 14:29:40|36261.55|36261.55|36261.55|36261.55|36261.55|36261.55|36261.55|36261.55|0
1607092190000|2020-12-04 14:29:50|36261.92|36261.92|36261.55|36261.55|36261.92|36261.92|36261.55|36261.55|0
1607092200000|2020-12-04 14:30:00|36277.33|36277.33|36277.95|36277.95|36278.24|36278.24|36277.33|36277.33|0
1607092210000|2020-12-04 14:30:10|36270.06|36270.06|36270.35|36270.35|36270.35|36270.35|36270.06|36270.06|0
1607092220000|2020-12-04 14:30:20|36269.73|36269.73|36269.11|36269.11|36269.73|36269.73|36269.11|36269.11|0
1607092230000|2020-12-04 14:30:30|36269.73|36269.73|36269.73|36269.73|36269.73|36269.73|36269.73|36269.73|0
1607092240000|2020-12-04 14:30:40|36270.35|36270.35|36270.35|36270.35|36270.35|36270.35|36270.35|36270.35|0
1607092250000|2020-12-04 14:30:50|36278.24|36278.24|36278.24|36278.24|36278.24|36278.24|36270.35|36270.35|0
1607092260000|2020-12-04 14:31:00|36278.87|36278.87|36263.08|36263.08|36278.87|36278.87|36255.19|36255.19|0
1607092270000|2020-12-04 14:31:10|36255.19|36255.19|36247.3|36247.3|36255.94|36255.94|36247.3|36247.3|0
1607092280000|2020-12-04 14:31:20|36255.81|36255.81|36255.81|36255.81|36255.81|36255.81|36255.81|36255.81|0
1607092290000|2020-12-04 14:31:30|36263.71|36263.71|36271.6|36271.6|36271.6|36271.6|36263.71|36263.71|0
1607092310000|2020-12-04 14:31:50|36263.71|36263.71|36263.71|36263.71|36263.71|36263.71|36263.71|36263.71|0
1607092320000|2020-12-04 14:32:00|36255.81|36255.81|36255.81|36255.81|36255.81|36255.81|36255.81|36255.81|0
1607092330000|2020-12-04 14:32:10|36263.71|36263.71|36247.92|36247.92|36263.71|36263.71|36247.92|36247.92|0
1607092340000|2020-12-04 14:32:20|36240.03|36240.03|36247.92|36247.92|36247.92|36247.92|36240.03|36240.03|0
1607092350000|2020-12-04 14:32:30|36240.03|36240.03|36231.52|36231.52|36240.03|36240.03|36231.52|36231.52|0
1607092360000|2020-12-04 14:32:40|36239.41|36239.41|36247.3|36247.3|36247.92|36247.92|36239.41|36239.41|0
1607092370000|2020-12-04 14:32:50|36255.19|36255.19|36239.41|36239.41|36255.19|36255.19|36239.41|36239.41|0
1607092380000|2020-12-04 14:33:00|36237.54|36237.54|36237.54|36237.54|36237.54|36237.54|36229.65|36229.65|0
1607092390000|2020-12-04 14:33:10|36245.43|36245.43|36253.32|36253.32|36261.22|36261.22|36245.43|36245.43|0
1607092400000|2020-12-04 14:33:20|36253.62|36253.62|36253.62|36253.62|36253.62|36253.62|36253.62|36253.62|0
1607092410000|2020-12-04 14:33:30|36261.51|36261.51|36277.29|36277.29|36277.29|36277.29|36261.51|36261.51|0
1607092430000|2020-12-04 14:33:50|36276.67|36276.67|36284.56|36284.56|36284.56|36284.56|36276.67|36276.67|0
1607092440000|2020-12-04 14:34:00|36268.78|36268.78|36268.78|36268.78|36268.78|36268.78|36260.88|36260.88|0
1607092450000|2020-12-04 14:34:10|36260.88|36260.88|36268.78|36268.78|36268.78|36268.78|36260.88|36260.88|0
1607092470000|2020-12-04 14:34:30|36276.67|36276.67|36276.67|36276.67|36276.67|36276.67|36276.67|36276.67|0
1607092480000|2020-12-04 14:34:40|36284.56|36284.56|36284.56|36284.56|36284.56|36284.56|36284.56|36284.56|0
1607092490000|2020-12-04 14:34:50|36276.67|36276.67|36260.88|36260.88|36276.67|36276.67|36260.88|36260.88|0
1607092500000|2020-12-04 14:35:00|36261.64|36261.64|36253.75|36253.75|36261.64|36261.64|36253.75|36253.75|0
1607092510000|2020-12-04 14:35:10|36245.86|36245.86|36237.96|36237.96|36245.86|36245.86|36230.07|36230.07|0
1607092520000|2020-12-04 14:35:20|36238.59|36238.59|36238.59|36238.59|36238.59|36238.59|36238.59|36238.59|0
1607092540000|2020-12-04 14:35:40|36246.48|36246.48|36254.37|36254.37|36254.37|36254.37|36246.48|36246.48|0
1607092550000|2020-12-04 14:35:50|36262.26|36262.26|36269.4|36269.4|36269.4|36269.4|36261.51|36261.51|0
1607092560000|2020-12-04 14:36:00|36277.29|36277.29|36269.4|36269.4|36277.29|36277.29|36269.4|36269.4|0
1607092570000|2020-12-04 14:36:10|36270.02|36270.02|36277.91|36277.91|36277.91|36277.91|36270.02|36270.02|0
1607092580000|2020-12-04 14:36:20|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|0
1607092590000|2020-12-04 14:36:30|36293.07|36293.07|36292.45|36292.45|36293.07|36293.07|36292.45|36292.45|0
1607092600000|2020-12-04 14:36:40|36308.23|36308.23|36308.23|36308.23|36308.23|36308.23|36308.23|36308.23|0
1607092610000|2020-12-04 14:36:50|36316.12|36316.12|36316.75|36316.75|36316.75|36316.75|36316.12|36316.12|0
1607092620000|2020-12-04 14:37:00|36324.64|36324.64|36324.64|36324.64|36324.64|36324.64|36324.64|36324.64|0
1607092630000|2020-12-04 14:37:10|36325.26|36325.26|36333.15|36333.15|36333.9|36333.9|36325.26|36325.26|0
1607092640000|2020-12-04 14:37:20|36333.77|36333.77|36334.4|36334.4|36334.4|36334.4|36333.77|36333.77|0
1607092650000|2020-12-04 14:37:30|36342.29|36342.29|36350.93|36350.93|36350.93|36350.93|36342.29|36342.29|0
1607092660000|2020-12-04 14:37:40|36350.18|36350.18|36358.07|36358.07|36358.07|36358.07|36350.18|36350.18|0
1607092680000|2020-12-04 14:38:00|36365.96|36365.96|36365.96|36365.96|36365.96|36365.96|36365.96|36365.96|0
1607092690000|2020-12-04 14:38:10|36367.09|36367.09|36374.47|36374.47|36374.47|36374.47|36365.96|36365.96|0
1607092710000|2020-12-04 14:38:30|36358.69|36358.69|36366.58|36366.58|36366.58|36366.58|36358.69|36358.69|0
1607092720000|2020-12-04 14:38:40|36358.69|36358.69|36350.8|36350.8|36358.69|36358.69|36350.8|36350.8|0
1607092730000|2020-12-04 14:38:50|36358.69|36358.69|36366.58|36366.58|36366.58|36366.58|36358.69|36358.69|0
1607092740000|2020-12-04 14:39:00|36374.47|36374.47|36374.47|36374.47|36375.23|36375.23|36374.47|36374.47|0
1607092750000|2020-12-04 14:39:10|36373.85|36373.85|36374.6|36374.6|36374.6|36374.6|36373.85|36373.85|0
1607092760000|2020-12-04 14:39:20|36373.85|36373.85|36373.85|36373.85|36373.85|36373.85|36373.85|36373.85|0
1607092780000|2020-12-04 14:39:40|36381.74|36381.74|36397.52|36397.52|36397.52|36397.52|36381.74|36381.74|0
1607092790000|2020-12-04 14:39:50|36398.28|36398.28|36406.17|36406.17|36406.17|36406.17|36398.28|36398.28|0
1607092800000|2020-12-04 14:40:00|36398.28|36398.28|36389.63|36389.63|36398.28|36398.28|36389.63|36389.63|0
1607092810000|2020-12-04 14:40:10|36397.52|36397.52|36397.52|36397.52|36397.52|36397.52|36397.52|36397.52|0
1607092820000|2020-12-04 14:40:20|36398.15|36398.15|36406.04|36406.04|36406.04|36406.04|36398.15|36398.15|0
1607092830000|2020-12-04 14:40:30|36413.93|36413.93|36406.04|36406.04|36413.93|36413.93|36406.04|36406.04|0
1607092840000|2020-12-04 14:40:40|36413.93|36413.93|36398.15|36398.15|36413.93|36413.93|36390.26|36390.26|0
1607092850000|2020-12-04 14:40:50|36406.04|36406.04|36406.04|36406.04|36406.04|36406.04|36406.04|36406.04|0
1607092860000|2020-12-04 14:41:00|36406.66|36406.66|36390.88|36390.88|36406.66|36406.66|36390.88|36390.88|0
1607092870000|2020-12-04 14:41:10|36398.77|36398.77|36399.06|36399.06|36399.06|36399.06|36398.77|36398.77|0
1607092880000|2020-12-04 14:41:20|36399.68|36399.68|36407.58|36407.58|36407.58|36407.58|36399.68|36399.68|0
1607092900000|2020-12-04 14:41:40|36406.95|36406.95|36406.95|36406.95|36406.95|36406.95|36406.95|36406.95|0
1607092910000|2020-12-04 14:41:50|36399.06|36399.06|36391.17|36391.17|36399.06|36399.06|36391.17|36391.17|0
1607092920000|2020-12-04 14:42:00|36406.95|36406.95|36399.06|36399.06|36406.95|36406.95|36399.06|36399.06|0
1607092930000|2020-12-04 14:42:10|36422.73|36422.73|36414.84|36414.84|36422.73|36422.73|36414.84|36414.84|0
1607092950000|2020-12-04 14:42:30|36406.95|36406.95|36399.06|36399.06|36406.95|36406.95|36399.06|36399.06|0
1607092960000|2020-12-04 14:42:40|36383.28|36383.28|36375.39|36375.39|36383.28|36383.28|36375.39|36375.39|0
1607092970000|2020-12-04 14:42:50|36374.77|36374.77|36374.77|36374.77|36374.77|36374.77|36374.77|36374.77|0
1607092980000|2020-12-04 14:43:00|36375.39|36375.39|36391.17|36391.17|36391.17|36391.17|36375.39|36375.39|0
1607093000000|2020-12-04 14:43:20|36383.28|36383.28|36383.28|36383.28|36383.28|36383.28|36383.28|36383.28|0
1607093010000|2020-12-04 14:43:30|36375.39|36375.39|36383.9|36383.9|36383.9|36383.9|36375.39|36375.39|0
1607093020000|2020-12-04 14:43:40|36376.01|36376.01|36368.87|36368.87|36376.01|36376.01|36368.12|36368.12|0
1607093030000|2020-12-04 14:43:50|36376.76|36376.76|36383.9|36383.9|36383.9|36383.9|36376.01|36376.01|0
1607093040000|2020-12-04 14:44:00|36391.79|36391.79|36391.79|36391.79|36391.79|36391.79|36391.79|36391.79|0
1607093060000|2020-12-04 14:44:20|36399.68|36399.68|36399.68|36399.68|36399.68|36399.68|36399.68|36399.68|0
1607093070000|2020-12-04 14:44:30|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|0
1607093090000|2020-12-04 14:44:50|36416.09|36416.09|36400.31|36400.31|36416.09|36416.09|36400.31|36400.31|0
1607093100000|2020-12-04 14:45:00|36392.42|36392.42|36392.42|36392.42|36392.42|36392.42|36392.42|36392.42|0
1607093110000|2020-12-04 14:45:10|36384.52|36384.52|36384.52|36384.52|36384.52|36384.52|36384.52|36384.52|0
1607093120000|2020-12-04 14:45:20|36392.42|36392.42|36408.82|36408.82|36408.82|36408.82|36392.42|36392.42|0
1607093130000|2020-12-04 14:45:30|36409.44|36409.44|36425.23|36425.23|36425.23|36425.23|36409.44|36409.44|0
1607093140000|2020-12-04 14:45:40|36417.33|36417.33|36417.33|36417.33|36417.33|36417.33|36417.33|36417.33|0
1607093150000|2020-12-04 14:45:50|36417.96|36417.96|36425.85|36425.85|36425.85|36425.85|36417.96|36417.96|0
1607093160000|2020-12-04 14:46:00|36410.07|36410.07|36409.44|36409.44|36410.07|36410.07|36409.44|36409.44|0
1607093170000|2020-12-04 14:46:10|36425.23|36425.23|36425.98|36425.98|36425.98|36425.98|36425.23|36425.23|0
1607093180000|2020-12-04 14:46:20|36433.87|36433.87|36433.12|36433.12|36433.87|36433.87|36433.12|36433.12|0
1607093190000|2020-12-04 14:46:30|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|0
1607093200000|2020-12-04 14:46:40|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|0
1607093210000|2020-12-04 14:46:50|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|0
1607093220000|2020-12-04 14:47:00|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|0
1607093230000|2020-12-04 14:47:10|36456.79|36456.79|36456.41|36456.41|36456.79|36456.79|36456.41|36456.41|0
1607093260000|2020-12-04 14:47:40|36456.79|36456.79|36456.79|36456.79|36456.79|36456.79|36456.79|36456.79|0
1607093300000|2020-12-04 14:48:20|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|36448.9|0
1607093330000|2020-12-04 14:48:50|36456.79|36456.79|36456.79|36456.79|36456.79|36456.79|36456.79|36456.79|0
1607093350000|2020-12-04 14:49:10|36464.68|36464.68|36464.68|36464.68|36464.68|36464.68|36464.68|36464.68|0
1607093360000|2020-12-04 14:49:20|36464.06|36464.06|36464.06|36464.06|36464.06|36464.06|36464.06|36464.06|0
1607093370000|2020-12-04 14:49:30|36471.95|36471.95|36471.95|36471.95|36471.95|36471.95|36471.95|36471.95|0
1607093380000|2020-12-04 14:49:40|36487.73|36487.73|36502.89|36502.89|36502.89|36502.89|36487.73|36487.73|0
1607093390000|2020-12-04 14:49:50|36510.78|36510.78|36503.51|36503.51|36510.78|36510.78|36502.89|36502.89|0
1607093410000|2020-12-04 14:50:10|36503.89|36503.89|36495|36495|36503.89|36503.89|36495|36495|0
1607093430000|2020-12-04 14:50:30|36502.89|36502.89|36510.78|36510.78|36510.78|36510.78|36502.89|36502.89|0
1607093440000|2020-12-04 14:50:40|36502.89|36502.89|36502.27|36502.27|36502.89|36502.89|36502.27|36502.27|0
1607093450000|2020-12-04 14:50:50|36494.38|36494.38|36494.38|36494.38|36494.38|36494.38|36486.49|36486.49|0
1607093460000|2020-12-04 14:51:00|36502.27|36502.27|36494.38|36494.38|36502.27|36502.27|36486.49|36486.49|0
1607093470000|2020-12-04 14:51:10|36478.59|36478.59|36486.49|36486.49|36486.49|36486.49|36478.59|36478.59|0
1607093490000|2020-12-04 14:51:30|36494.38|36494.38|36494.38|36494.38|36494.38|36494.38|36494.38|36494.38|0
1607093500000|2020-12-04 14:51:40|36510.16|36510.16|36525.94|36525.94|36525.94|36525.94|36510.16|36510.16|0
1607093510000|2020-12-04 14:51:50|36533.83|36533.83|36533.83|36533.83|36533.83|36533.83|36533.83|36533.83|0
1607093520000|2020-12-04 14:52:00|36525.94|36525.94|36525.32|36525.32|36525.94|36525.94|36518.05|36518.05|0
1607093530000|2020-12-04 14:52:10|36517.43|36517.43|36525.32|36525.32|36525.32|36525.32|36517.43|36517.43|0
1607093540000|2020-12-04 14:52:20|36517.43|36517.43|36517.43|36517.43|36517.43|36517.43|36517.43|36517.43|0
1607093550000|2020-12-04 14:52:30|36509.54|36509.54|36509.54|36509.54|36509.54|36509.54|36509.54|36509.54|0
1607093570000|2020-12-04 14:52:50|36517.43|36517.43|36517.43|36517.43|36517.43|36517.43|36517.43|36517.43|0
1607093580000|2020-12-04 14:53:00|36509.54|36509.54|36509.54|36509.54|36509.54|36509.54|36501.65|36501.65|0
1607093590000|2020-12-04 14:53:10|36510.29|36510.29|36518.18|36518.18|36518.18|36518.18|36510.29|36510.29|0
1607093600000|2020-12-04 14:53:20|36526.07|36526.07|36524.07|36524.07|36526.07|36526.07|36524.07|36524.07|0
1607093610000|2020-12-04 14:53:30|36531.96|36531.96|36539.86|36539.86|36539.86|36539.86|36531.96|36531.96|0
1607093630000|2020-12-04 14:53:50|36547.75|36547.75|36547.75|36547.75|36547.75|36547.75|36547.75|36547.75|0
1607093640000|2020-12-04 14:54:00|36539.86|36539.86|36547.37|36547.37|36555.26|36555.26|36539.86|36539.86|0
1607093650000|2020-12-04 14:54:10|36546.75|36546.75|36538.86|36538.86|36546.75|36546.75|36538.86|36538.86|0
1607093660000|2020-12-04 14:54:20|36546.75|36546.75|36538.86|36538.86|36546.75|36546.75|36538.86|36538.86|0
1607093670000|2020-12-04 14:54:30|36530.97|36530.97|36530.97|36530.97|36530.97|36530.97|36530.97|36530.97|0
1607093700000|2020-12-04 14:55:00|36523.07|36523.07|36515.18|36515.18|36523.07|36523.07|36515.18|36515.18|0
1607093710000|2020-12-04 14:55:10|36514.56|36514.56|36529.72|36529.72|36529.72|36529.72|36513.94|36513.94|0
1607093720000|2020-12-04 14:55:20|36537.61|36537.61|36529.72|36529.72|36537.61|36537.61|36529.72|36529.72|0
1607093730000|2020-12-04 14:55:30|36537.61|36537.61|36537.61|36537.61|36537.61|36537.61|36537.61|36537.61|0
1607093750000|2020-12-04 14:55:50|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|0
1607093760000|2020-12-04 14:56:00|36537.61|36537.61|36513.94|36513.94|36537.61|36537.61|36513.94|36513.94|0
1607093770000|2020-12-04 14:56:10|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|0
1607093790000|2020-12-04 14:56:30|36498.16|36498.16|36506.05|36506.05|36506.05|36506.05|36498.16|36498.16|0
1607093800000|2020-12-04 14:56:40|36513.94|36513.94|36504.8|36504.8|36513.94|36513.94|36504.8|36504.8|0
1607093840000|2020-12-04 14:57:20|36504.18|36504.18|36504.18|36504.18|36504.18|36504.18|36504.18|36504.18|0
1607093850000|2020-12-04 14:57:30|36512.07|36512.07|36504.18|36504.18|36512.07|36512.07|36504.18|36504.18|0
1607093860000|2020-12-04 14:57:40|36488.4|36488.4|36480.51|36480.51|36488.4|36488.4|36480.51|36480.51|0
1607093870000|2020-12-04 14:57:50|36472.61|36472.61|36488.4|36488.4|36488.4|36488.4|36472.61|36472.61|0
1607093890000|2020-12-04 14:58:10|36487.77|36487.77|36487.77|36487.77|36487.77|36487.77|36487.77|36487.77|0
1607093900000|2020-12-04 14:58:20|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|0
1607093920000|2020-12-04 14:58:40|36487.77|36487.77|36471.37|36471.37|36487.77|36487.77|36471.37|36471.37|0
1607093930000|2020-12-04 14:58:50|36479.26|36479.26|36479.26|36479.26|36479.26|36479.26|36479.26|36479.26|0
1607093940000|2020-12-04 14:59:00|36487.15|36487.15|36487.15|36487.15|36487.15|36487.15|36487.15|36487.15|0
1607093970000|2020-12-04 14:59:30|36495.04|36495.04|36495.04|36495.04|36495.04|36495.04|36495.04|36495.04|0
1607093980000|2020-12-04 14:59:40|36502.93|36502.93|36502.93|36502.93|36502.93|36502.93|36495.04|36495.04|0
1607093990000|2020-12-04 14:59:50|36510.82|36510.82|36501.69|36501.69|36510.82|36510.82|36487.15|36487.15|0
1607094000000|2020-12-04 15:00:00|36493.8|36493.8|36495.04|36495.04|36495.04|36495.04|36493.17|36493.17|0
1607094010000|2020-12-04 15:00:10|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|0
1607094020000|2020-12-04 15:00:20|36496.04|36496.04|36495.67|36495.67|36496.04|36496.04|36495.67|36495.67|0
1607094030000|2020-12-04 15:00:30|36503.56|36503.56|36503.56|36503.56|36503.56|36503.56|36503.56|36503.56|0
1607094050000|2020-12-04 15:00:50|36504.8|36504.8|36504.8|36504.8|36512.69|36512.69|36504.8|36504.8|0
1607094060000|2020-12-04 15:01:00|36504.18|36504.18|36510.2|36510.2|36512.07|36512.07|36504.18|36504.18|0
1607094070000|2020-12-04 15:01:10|36518.09|36518.09|36518.09|36518.09|36518.09|36518.09|36518.09|36518.09|0
1607094080000|2020-12-04 15:01:20|36510.2|36510.2|36516.85|36516.85|36516.85|36516.85|36508.96|36508.96|0
1607094090000|2020-12-04 15:01:30|36508.96|36508.96|36509.58|36509.58|36509.58|36509.58|36501.07|36501.07|0
1607094100000|2020-12-04 15:01:40|36510.2|36510.2|36510.2|36510.2|36510.2|36510.2|36510.2|36510.2|0
1607094110000|2020-12-04 15:01:50|36518.09|36518.09|36518.09|36518.09|36525.98|36525.98|36518.09|36518.09|0
1607094120000|2020-12-04 15:02:00|36516.85|36516.85|36508.33|36508.33|36516.85|36516.85|36508.33|36508.33|0
1607094130000|2020-12-04 15:02:10|36516.23|36516.23|36516.23|36516.23|36516.23|36516.23|36516.23|36516.23|0
1607094140000|2020-12-04 15:02:20|36508.33|36508.33|36516.23|36516.23|36516.23|36516.23|36508.33|36508.33|0
1607094150000|2020-12-04 15:02:30|36508.33|36508.33|36492.55|36492.55|36508.33|36508.33|36492.55|36492.55|0
1607094160000|2020-12-04 15:02:40|36484.66|36484.66|36492.55|36492.55|36492.55|36492.55|36484.66|36484.66|0
1607094170000|2020-12-04 15:02:50|36508.33|36508.33|36500.44|36500.44|36508.33|36508.33|36500.44|36500.44|0
1607094180000|2020-12-04 15:03:00|36501.2|36501.2|36508.46|36508.46|36509.09|36509.09|36501.2|36501.2|0
1607094190000|2020-12-04 15:03:10|36516.35|36516.35|36515.73|36515.73|36524.25|36524.25|36515.73|36515.73|0
1607094210000|2020-12-04 15:03:30|36507.84|36507.84|36499.95|36499.95|36507.84|36507.84|36499.95|36499.95|0
1607094220000|2020-12-04 15:03:40|36507.84|36507.84|36507.09|36507.09|36507.84|36507.84|36507.09|36507.09|0
1607094230000|2020-12-04 15:03:50|36499.2|36499.2|36491.31|36491.31|36499.2|36499.2|36491.31|36491.31|0
1607094240000|2020-12-04 15:04:00|36499.2|36499.2|36499.2|36499.2|36499.2|36499.2|36491.31|36491.31|0
1607094250000|2020-12-04 15:04:10|36507.09|36507.09|36506.47|36506.47|36507.09|36507.09|36506.47|36506.47|0
1607094270000|2020-12-04 15:04:30|36514.36|36514.36|36514.36|36514.36|36514.36|36514.36|36514.36|36514.36|0
1607094280000|2020-12-04 15:04:40|36513.73|36513.73|36513.73|36513.73|36513.73|36513.73|36513.73|36513.73|0
1607094300000|2020-12-04 15:05:00|36505.84|36505.84|36505.84|36505.84|36505.84|36505.84|36505.84|36505.84|0
1607094310000|2020-12-04 15:05:10|36507.09|36507.09|36514.98|36514.98|36514.98|36514.98|36507.09|36507.09|0
1607094330000|2020-12-04 15:05:30|36522.87|36522.87|36514.98|36514.98|36522.87|36522.87|36514.98|36514.98|0
1607094340000|2020-12-04 15:05:40|36522.87|36522.87|36524.12|36524.12|36530.76|36530.76|36522.87|36522.87|0
1607094360000|2020-12-04 15:06:00|36516.23|36516.23|36516.23|36516.23|36524.12|36524.12|36516.23|36516.23|0
1607094370000|2020-12-04 15:06:10|36524.12|36524.12|36516.23|36516.23|36524.12|36524.12|36516.23|36516.23|0
1607094380000|2020-12-04 15:06:20|36516.85|36516.85|36516.85|36516.85|36516.85|36516.85|36516.85|36516.85|0
1607094400000|2020-12-04 15:06:40|36516.23|36516.23|36500.44|36500.44|36516.23|36516.23|36500.44|36500.44|0
1607094410000|2020-12-04 15:06:50|36508.33|36508.33|36508.33|36508.33|36508.96|36508.96|36508.33|36508.33|0
1607094420000|2020-12-04 15:07:00|36500.44|36500.44|36500.44|36500.44|36500.44|36500.44|36500.44|36500.44|0
1607094450000|2020-12-04 15:07:30|36492.55|36492.55|36484.66|36484.66|36492.55|36492.55|36484.66|36484.66|0
1607094470000|2020-12-04 15:07:50|36476.77|36476.77|36468.88|36468.88|36476.77|36476.77|36468.88|36468.88|0
1607094490000|2020-12-04 15:08:10|36476.77|36476.77|36477.39|36477.39|36477.39|36477.39|36476.77|36476.77|0
1607094500000|2020-12-04 15:08:20|36485.28|36485.28|36477.39|36477.39|36485.28|36485.28|36477.39|36477.39|0
1607094510000|2020-12-04 15:08:30|36476.77|36476.77|36474.28|36474.28|36476.77|36476.77|36474.28|36474.28|0
1607094530000|2020-12-04 15:08:50|36466.39|36466.39|36466.39|36466.39|36466.39|36466.39|36466.39|36466.39|0
1607094600000|2020-12-04 15:10:00|36467.01|36467.01|36467.01|36467.01|36467.01|36467.01|36467.01|36467.01|0
1607094620000|2020-12-04 15:10:20|36467.63|36467.63|36467.63|36467.63|36467.63|36467.63|36467.63|36467.63|0
1607094630000|2020-12-04 15:10:30|36475.52|36475.52|36467.63|36467.63|36475.52|36475.52|36467.63|36467.63|0
1607094640000|2020-12-04 15:10:40|36459.74|36459.74|36459.74|36459.74|36459.74|36459.74|36459.74|36459.74|0
1607094650000|2020-12-04 15:10:50|36467.63|36467.63|36475.52|36475.52|36475.52|36475.52|36467.63|36467.63|0
1607094680000|2020-12-04 15:11:20|36476.15|36476.15|36484.04|36484.04|36484.04|36484.04|36476.15|36476.15|0
1607094690000|2020-12-04 15:11:30|36476.15|36476.15|36484.04|36484.04|36484.04|36484.04|36476.15|36476.15|0
1607094700000|2020-12-04 15:11:40|36483.42|36483.42|36499.2|36499.2|36499.2|36499.2|36483.42|36483.42|0
1607094710000|2020-12-04 15:11:50|36498.57|36498.57|36498.57|36498.57|36498.57|36498.57|36498.57|36498.57|0
1607094720000|2020-12-04 15:12:00|36506.47|36506.47|36506.47|36506.47|36506.47|36506.47|36506.47|36506.47|0
1607094740000|2020-12-04 15:12:20|36514.36|36514.36|36507.09|36507.09|36514.98|36514.98|36507.09|36507.09|0
1607094760000|2020-12-04 15:12:40|36483.42|36483.42|36483.42|36483.42|36491.31|36491.31|36483.42|36483.42|0
1607094820000|2020-12-04 15:13:40|36467.63|36467.63|36467.63|36467.63|36467.63|36467.63|36467.63|36467.63|0
1607094830000|2020-12-04 15:13:50|36467.01|36467.01|36466.39|36466.39|36467.01|36467.01|36466.39|36466.39|0
1607094840000|2020-12-04 15:14:00|36458.5|36458.5|36458.5|36458.5|36458.5|36458.5|36458.5|36458.5|0
1607094850000|2020-12-04 15:14:10|36450.61|36450.61|36442.71|36442.71|36450.61|36450.61|36442.71|36442.71|0
1607094860000|2020-12-04 15:14:20|36434.82|36434.82|36436.07|36436.07|36451.85|36451.85|36434.82|36434.82|0
1607094890000|2020-12-04 15:14:50|36428.18|36428.18|36428.18|36428.18|36428.18|36428.18|36428.18|36428.18|0
1607094910000|2020-12-04 15:15:10|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|0
1607094920000|2020-12-04 15:15:20|36412.4|36412.4|36412.4|36412.4|36412.4|36412.4|36412.4|36412.4|0
1607094930000|2020-12-04 15:15:30|36404.5|36404.5|36388.72|36388.72|36404.5|36404.5|36388.72|36388.72|0
1607094940000|2020-12-04 15:15:40|36404.5|36404.5|36404.5|36404.5|36404.5|36404.5|36404.5|36404.5|0
1607094950000|2020-12-04 15:15:50|36405.75|36405.75|36405.75|36405.75|36405.75|36405.75|36405.75|36405.75|0
1607094960000|2020-12-04 15:16:00|36413.64|36413.64|36397.86|36397.86|36413.64|36413.64|36397.86|36397.86|0
1607094980000|2020-12-04 15:16:20|36389.97|36389.97|36391.84|36391.84|36391.84|36391.84|36389.97|36389.97|0
1607094990000|2020-12-04 15:16:30|36383.94|36383.94|36391.84|36391.84|36391.84|36391.84|36383.94|36383.94|0
1607095010000|2020-12-04 15:16:50|36399.73|36399.73|36407.62|36407.62|36407.62|36407.62|36399.73|36399.73|0
1607095020000|2020-12-04 15:17:00|36415.51|36415.51|36415.51|36415.51|36415.51|36415.51|36415.51|36415.51|0
1607095030000|2020-12-04 15:17:10|36416.13|36416.13|36431.91|36431.91|36431.91|36431.91|36416.13|36416.13|0
1607095050000|2020-12-04 15:17:30|36431.29|36431.29|36431.29|36431.29|36431.29|36431.29|36431.29|36431.29|0
1607095060000|2020-12-04 15:17:40|36431.91|36431.91|36431.91|36431.91|36431.91|36431.91|36431.91|36431.91|0
1607095070000|2020-12-04 15:17:50|36439.8|36439.8|36439.8|36439.8|36439.8|36439.8|36439.8|36439.8|0
1607095090000|2020-12-04 15:18:10|36431.91|36431.91|36431.91|36431.91|36439.8|36439.8|36424.02|36424.02|0
1607095100000|2020-12-04 15:18:20|36439.8|36439.8|36439.8|36439.8|36439.8|36439.8|36439.8|36439.8|0
1607095110000|2020-12-04 15:18:30|36431.91|36431.91|36431.91|36431.91|36431.91|36431.91|36431.91|36431.91|0
1607095130000|2020-12-04 15:18:50|36432.54|36432.54|36440.43|36440.43|36440.43|36440.43|36432.54|36432.54|0
1607095150000|2020-12-04 15:19:10|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|36440.8|0
1607095160000|2020-12-04 15:19:20|36448.69|36448.69|36448.69|36448.69|36448.69|36448.69|36448.69|36448.69|0
1607095180000|2020-12-04 15:19:40|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|0
1607095190000|2020-12-04 15:19:50|36457.21|36457.21|36457.21|36457.21|36457.21|36457.21|36457.21|36457.21|0
1607095200000|2020-12-04 15:20:00|36457.83|36457.83|36457.83|36457.83|36457.83|36457.83|36457.83|36457.83|0
1607095210000|2020-12-04 15:20:10|36449.94|36449.94|36449.94|36449.94|36449.94|36449.94|36449.94|36449.94|0
1607095230000|2020-12-04 15:20:30|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|0
1607095240000|2020-12-04 15:20:40|36448.69|36448.69|36456.59|36456.59|36456.59|36456.59|36448.69|36448.69|0
1607095250000|2020-12-04 15:20:50|36464.48|36464.48|36464.48|36464.48|36464.48|36464.48|36464.48|36464.48|0
1607095260000|2020-12-04 15:21:00|36456.59|36456.59|36440.8|36440.8|36456.59|36456.59|36440.8|36440.8|0
1607095270000|2020-12-04 15:21:10|36448.69|36448.69|36448.69|36448.69|36448.69|36448.69|36448.69|36448.69|0
1607095280000|2020-12-04 15:21:20|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|0
1607095300000|2020-12-04 15:21:40|36441.43|36441.43|36441.43|36441.43|36441.43|36441.43|36441.43|36441.43|0
1607095310000|2020-12-04 15:21:50|36433.54|36433.54|36433.91|36433.91|36433.91|36433.91|36433.54|36433.54|0
1607095330000|2020-12-04 15:22:10|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|0
1607095340000|2020-12-04 15:22:20|36434.16|36434.16|36449.94|36449.94|36449.94|36449.94|36434.16|36434.16|0
1607095350000|2020-12-04 15:22:30|36451.81|36451.81|36443.92|36443.92|36451.81|36451.81|36443.92|36443.92|0
1607095360000|2020-12-04 15:22:40|36442.67|36442.67|36442.67|36442.67|36443.05|36443.05|36442.67|36442.67|0
1607095380000|2020-12-04 15:23:00|36450.56|36450.56|36450.56|36450.56|36450.94|36450.94|36450.56|36450.56|0
1607095390000|2020-12-04 15:23:10|36449.94|36449.94|36449.94|36449.94|36449.94|36449.94|36449.94|36449.94|0
1607095400000|2020-12-04 15:23:20|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|36449.32|0
1607095410000|2020-12-04 15:23:30|36441.43|36441.43|36442.67|36442.67|36442.67|36442.67|36441.43|36441.43|0
1607095420000|2020-12-04 15:23:40|36450.56|36450.56|36467.59|36467.59|36467.59|36467.59|36450.56|36450.56|0
1607095430000|2020-12-04 15:23:50|36475.48|36475.48|36467.59|36467.59|36475.48|36475.48|36467.59|36467.59|0
1607095440000|2020-12-04 15:24:00|36459.7|36459.7|36467.59|36467.59|36467.59|36467.59|36459.7|36459.7|0
1607095450000|2020-12-04 15:24:10|36459.7|36459.7|36459.7|36459.7|36459.7|36459.7|36459.7|36459.7|0
1607095460000|2020-12-04 15:24:20|36459.08|36459.08|36459.7|36459.7|36459.7|36459.7|36459.08|36459.08|0
1607095480000|2020-12-04 15:24:40|36467.59|36467.59|36467.59|36467.59|36467.59|36467.59|36467.59|36467.59|0
1607095490000|2020-12-04 15:24:50|36467.21|36467.21|36467.21|36467.21|36467.21|36467.21|36467.21|36467.21|0
1607095510000|2020-12-04 15:25:10|36475.11|36475.11|36474.48|36474.48|36475.11|36475.11|36474.48|36474.48|0
1607095520000|2020-12-04 15:25:20|36482.37|36482.37|36466.59|36466.59|36482.37|36482.37|36466.59|36466.59|0
1607095560000|2020-12-04 15:26:00|36474.48|36474.48|36482.37|36482.37|36482.37|36482.37|36474.48|36474.48|0
1607095570000|2020-12-04 15:26:10|36474.48|36474.48|36466.59|36466.59|36474.48|36474.48|36466.59|36466.59|0
1607095600000|2020-12-04 15:26:40|36458.7|36458.7|36458.7|36458.7|36458.7|36458.7|36458.7|36458.7|0
1607095620000|2020-12-04 15:27:00|36458.32|36458.32|36458.32|36458.32|36458.32|36458.32|36458.32|36458.32|0
1607095630000|2020-12-04 15:27:10|36450.43|36450.43|36458.32|36458.32|36458.32|36458.32|36450.43|36450.43|0
1607095650000|2020-12-04 15:27:30|36450.43|36450.43|36450.43|36450.43|36450.43|36450.43|36450.43|36450.43|0
1607095680000|2020-12-04 15:28:00|36458.32|36458.32|36458.32|36458.32|36458.32|36458.32|36458.32|36458.32|0
1607095710000|2020-12-04 15:28:30|36466.22|36466.22|36466.22|36466.22|36466.22|36466.22|36466.22|36466.22|0
1607095730000|2020-12-04 15:28:50|36466.51|36466.51|36466.22|36466.22|36466.51|36466.51|36466.22|36466.22|0
1607095740000|2020-12-04 15:29:00|36466.84|36466.84|36466.84|36466.84|36474.73|36474.73|36466.84|36466.84|0
1607095750000|2020-12-04 15:29:10|36467.21|36467.21|36467.21|36467.21|36467.21|36467.21|36467.21|36467.21|0
1607095760000|2020-12-04 15:29:20|36475.11|36475.11|36475.4|36475.4|36475.4|36475.4|36475.11|36475.11|0
1607095770000|2020-12-04 15:29:30|36467.51|36467.51|36459.62|36459.62|36467.51|36467.51|36459.62|36459.62|0
1607095780000|2020-12-04 15:29:40|36458.99|36458.99|36458.37|36458.37|36458.99|36458.99|36458.37|36458.37|0
1607095790000|2020-12-04 15:29:50|36457.75|36457.75|36458.37|36458.37|36458.37|36458.37|36457.75|36457.75|0
1607095800000|2020-12-04 15:30:00|36457.12|36457.12|36472.91|36472.91|36472.91|36472.91|36457.12|36457.12|0
1607095810000|2020-12-04 15:30:10|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|0
1607095820000|2020-12-04 15:30:20|36471.66|36471.66|36480.18|36480.18|36480.18|36480.18|36471.66|36471.66|0
1607095830000|2020-12-04 15:30:30|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|0
1607095850000|2020-12-04 15:30:50|36480.18|36480.18|36495.96|36495.96|36495.96|36495.96|36480.18|36480.18|0
1607095860000|2020-12-04 15:31:00|36494.09|36494.09|36494.09|36494.09|36494.09|36494.09|36494.09|36494.09|0
1607095870000|2020-12-04 15:31:10|36509.87|36509.87|36509.87|36509.87|36509.87|36509.87|36509.87|36509.87|0
1607095880000|2020-12-04 15:31:20|36517.76|36517.76|36517.76|36517.76|36517.76|36517.76|36517.76|36517.76|0
1607095890000|2020-12-04 15:31:30|36509.87|36509.87|36517.76|36517.76|36517.76|36517.76|36509.87|36509.87|0
1607095900000|2020-12-04 15:31:40|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|0
1607095910000|2020-12-04 15:31:50|36525.28|36525.28|36525.28|36525.28|36525.28|36525.28|36525.28|36525.28|0
1607095920000|2020-12-04 15:32:00|36533.17|36533.17|36533.17|36533.17|36533.17|36533.17|36533.17|36533.17|0
1607095940000|2020-12-04 15:32:20|36541.06|36541.06|36556.84|36556.84|36556.84|36556.84|36541.06|36541.06|0
1607095970000|2020-12-04 15:32:50|36564.73|36564.73|36556.55|36556.55|36564.73|36564.73|36556.55|36556.55|0
1607095980000|2020-12-04 15:33:00|36555.93|36555.93|36556.55|36556.55|36556.55|36556.55|36554.68|36554.68|0
1607095990000|2020-12-04 15:33:10|36564.44|36564.44|36572.95|36572.95|36572.95|36572.95|36564.44|36564.44|0
1607096000000|2020-12-04 15:33:20|36580.85|36580.85|36580.85|36580.85|36580.85|36580.85|36580.85|36580.85|0
1607096010000|2020-12-04 15:33:30|36588.74|36588.74|36588.74|36588.74|36588.74|36588.74|36588.74|36588.74|0
1607096020000|2020-12-04 15:33:40|36596.63|36596.63|36604.52|36604.52|36604.52|36604.52|36596.63|36596.63|0
1607096030000|2020-12-04 15:33:50|36596.63|36596.63|36612.41|36612.41|36612.41|36612.41|36596.63|36596.63|0
1607096040000|2020-12-04 15:34:00|36620.3|36620.3|36620.3|36620.3|36620.3|36620.3|36620.3|36620.3|0
1607096050000|2020-12-04 15:34:10|36619.68|36619.68|36628.19|36628.19|36635.46|36635.46|36619.68|36619.68|0
1607096060000|2020-12-04 15:34:20|36636.08|36636.08|36636.08|36636.08|36636.08|36636.08|36636.08|36636.08|0
1607096080000|2020-12-04 15:34:40|36636.38|36636.38|36644.89|36644.89|36644.89|36644.89|36636.38|36636.38|0
1607096090000|2020-12-04 15:34:50|36645.51|36645.51|36645.51|36645.51|36653.4|36653.4|36645.51|36645.51|0
1607096110000|2020-12-04 15:35:10|36653.4|36653.4|36653.4|36653.4|36653.4|36653.4|36653.4|36653.4|0
1607096120000|2020-12-04 15:35:20|36653.78|36653.78|36653.78|36653.78|36653.78|36653.78|36653.78|36653.78|0
1607096130000|2020-12-04 15:35:30|36645.89|36645.89|36638|36638|36645.89|36645.89|36638|36638|0
1607096140000|2020-12-04 15:35:40|36630.11|36630.11|36614.32|36614.32|36630.11|36630.11|36614.32|36614.32|0
1607096160000|2020-12-04 15:36:00|36622.21|36622.21|36630.11|36630.11|36630.11|36630.11|36622.21|36622.21|0
1607096170000|2020-12-04 15:36:10|36622.21|36622.21|36622.21|36622.21|36622.21|36622.21|36622.21|36622.21|0
1607096190000|2020-12-04 15:36:30|36614.32|36614.32|36598.54|36598.54|36614.32|36614.32|36598.54|36598.54|0
1607096200000|2020-12-04 15:36:40|36599.16|36599.16|36591.27|36591.27|36599.16|36599.16|36583.38|36583.38|0
1607096210000|2020-12-04 15:36:50|36607.06|36607.06|36599.46|36599.46|36607.06|36607.06|36599.16|36599.16|0
1607096220000|2020-12-04 15:37:00|36591.57|36591.57|36623.13|36623.13|36623.13|36623.13|36591.57|36591.57|0
1607096260000|2020-12-04 15:37:40|36623.75|36623.75|36639.53|36639.53|36639.53|36639.53|36623.75|36623.75|0
1607096300000|2020-12-04 15:38:20|36647.43|36647.43|36647.43|36647.43|36647.43|36647.43|36647.43|36647.43|0
1607096310000|2020-12-04 15:38:30|36639.53|36639.53|36647.43|36647.43|36647.43|36647.43|36639.53|36639.53|0
1607096330000|2020-12-04 15:38:50|36639.53|36639.53|36631.64|36631.64|36639.53|36639.53|36615.86|36615.86|0
1607096340000|2020-12-04 15:39:00|36632.27|36632.27|36632.27|36632.27|36632.27|36632.27|36632.27|36632.27|0
1607096350000|2020-12-04 15:39:10|36616.48|36616.48|36632.27|36632.27|36632.27|36632.27|36616.48|36616.48|0
1607096360000|2020-12-04 15:39:20|36624.37|36624.37|36624.37|36624.37|36624.37|36624.37|36624.37|36624.37|0
1607096370000|2020-12-04 15:39:30|36616.48|36616.48|36616.48|36616.48|36616.48|36616.48|36616.48|36616.48|0
1607096380000|2020-12-04 15:39:40|36617.11|36617.11|36625|36625|36625|36625|36617.11|36617.11|0
1607096390000|2020-12-04 15:39:50|36617.11|36617.11|36617.11|36617.11|36617.11|36617.11|36617.11|36617.11|0
1607096400000|2020-12-04 15:40:00|36601.32|36601.32|36617.11|36617.11|36617.11|36617.11|36601.32|36601.32|0
1607096410000|2020-12-04 15:40:10|36609.22|36609.22|36608.59|36608.59|36609.22|36609.22|36607.97|36607.97|0
1607096420000|2020-12-04 15:40:20|36616.48|36616.48|36624.37|36624.37|36624.37|36624.37|36616.48|36616.48|0
1607096440000|2020-12-04 15:40:40|36616.48|36616.48|36616.48|36616.48|36616.48|36616.48|36616.48|36616.48|0
1607096450000|2020-12-04 15:40:50|36615.86|36615.86|36615.86|36615.86|36615.86|36615.86|36615.86|36615.86|0
1607096460000|2020-12-04 15:41:00|36623.75|36623.75|36624.37|36624.37|36624.37|36624.37|36623.75|36623.75|0
1607096470000|2020-12-04 15:41:10|36632.27|36632.27|36632.27|36632.27|36632.27|36632.27|36632.27|36632.27|0
1607096480000|2020-12-04 15:41:20|36632.89|36632.89|36617.11|36617.11|36632.89|36632.89|36617.11|36617.11|0
1607096510000|2020-12-04 15:41:50|36625|36625|36632.89|36632.89|36632.89|36632.89|36625|36625|0
1607096520000|2020-12-04 15:42:00|36625|36625|36625|36625|36625|36625|36625|36625|0
1607096530000|2020-12-04 15:42:10|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|0
1607096540000|2020-12-04 15:42:20|36633.51|36633.51|36641.4|36641.4|36641.4|36641.4|36633.51|36633.51|0
1607096560000|2020-12-04 15:42:40|36633.51|36633.51|36633.51|36633.51|36633.51|36633.51|36633.51|36633.51|0
1607096570000|2020-12-04 15:42:50|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|0
1607096590000|2020-12-04 15:43:10|36625|36625|36625|36625|36625|36625|36625|36625|0
1607096620000|2020-12-04 15:43:40|36617.11|36617.11|36625|36625|36625|36625|36617.11|36617.11|0
1607096630000|2020-12-04 15:43:50|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|0
1607096640000|2020-12-04 15:44:00|36640.78|36640.78|36640.78|36640.78|36640.78|36640.78|36640.78|36640.78|0
1607096680000|2020-12-04 15:44:40|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|0
1607096710000|2020-12-04 15:45:10|36640.78|36640.78|36625|36625|36640.78|36640.78|36625|36625|0
1607096720000|2020-12-04 15:45:20|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|36632.89|0
1607096730000|2020-12-04 15:45:30|36640.78|36640.78|36639.53|36639.53|36640.78|36640.78|36639.53|36639.53|0
1607096750000|2020-12-04 15:45:50|36631.64|36631.64|36630.97|36630.97|36631.64|36631.64|36623.08|36623.08|0
1607096760000|2020-12-04 15:46:00|36623.08|36623.08|36639.49|36639.49|36639.49|36639.49|36623.08|36623.08|0
1607096770000|2020-12-04 15:46:10|36640.11|36640.11|36640.11|36640.11|36640.11|36640.11|36640.11|36640.11|0
1607096780000|2020-12-04 15:46:20|36640.73|36640.73|36640.73|36640.73|36640.73|36640.73|36640.73|36640.73|0
1607096790000|2020-12-04 15:46:30|36641.36|36641.36|36651.12|36651.12|36651.12|36651.12|36641.36|36641.36|0
1607096810000|2020-12-04 15:46:50|36650.82|36650.82|36657.8|36657.8|36657.8|36657.8|36649.91|36649.91|0
1607096820000|2020-12-04 15:47:00|36658.42|36658.42|36657.8|36657.8|36658.42|36658.42|36657.8|36657.8|0
1607096830000|2020-12-04 15:47:10|36651.15|36651.15|36659.05|36659.05|36659.05|36659.05|36651.15|36651.15|0
1607096840000|2020-12-04 15:47:20|36651.15|36651.15|36660.29|36660.29|36660.29|36660.29|36651.15|36651.15|0
1607096850000|2020-12-04 15:47:30|36660.91|36660.91|36669.43|36669.43|36669.43|36669.43|36660.91|36660.91|0
1607096860000|2020-12-04 15:47:40|36668.8|36668.8|36653.02|36653.02|36668.8|36668.8|36653.02|36653.02|0
1607096870000|2020-12-04 15:47:50|36660.91|36660.91|36660.91|36660.91|36660.91|36660.91|36660.91|36660.91|0
1607096880000|2020-12-04 15:48:00|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|0
1607096890000|2020-12-04 15:48:10|36676.7|36676.7|36684.59|36684.59|36684.59|36684.59|36676.7|36676.7|0
1607096900000|2020-12-04 15:48:20|36685.21|36685.21|36693.1|36693.1|36693.1|36693.1|36685.21|36685.21|0
1607096910000|2020-12-04 15:48:30|36693.72|36693.72|36695.59|36695.59|36695.59|36695.59|36693.72|36693.72|0
1607096920000|2020-12-04 15:48:40|36696.21|36696.21|36696.84|36696.84|36696.84|36696.84|36696.21|36696.21|0
1607096930000|2020-12-04 15:48:50|36688.95|36688.95|36688.95|36688.95|36688.95|36688.95|36673.16|36673.16|0
1607096940000|2020-12-04 15:49:00|36690.19|36690.19|36690.19|36690.19|36690.19|36690.19|36690.19|36690.19|0
1607096950000|2020-12-04 15:49:10|36689.57|36689.57|36689.57|36689.57|36689.57|36689.57|36689.57|36689.57|0
1607096960000|2020-12-04 15:49:20|36697.46|36697.46|36689.57|36689.57|36697.46|36697.46|36681.68|36681.68|0
1607096970000|2020-12-04 15:49:30|36681.68|36681.68|36689.57|36689.57|36697.46|36697.46|36681.68|36681.68|0
1607096980000|2020-12-04 15:49:40|36697.46|36697.46|36697.46|36697.46|36697.46|36697.46|36697.46|36697.46|0
1607096990000|2020-12-04 15:49:50|36705.35|36705.35|36713.86|36713.86|36713.86|36713.86|36705.35|36705.35|0
1607097000000|2020-12-04 15:50:00|36705.97|36705.97|36699.33|36699.33|36705.97|36705.97|36698.08|36698.08|0
1607097010000|2020-12-04 15:50:10|36707.22|36707.22|36698.7|36698.7|36707.22|36707.22|36698.7|36698.7|0
1607097020000|2020-12-04 15:50:20|36706.6|36706.6|36714.49|36714.49|36714.49|36714.49|36706.6|36706.6|0
1607097030000|2020-12-04 15:50:30|36706.6|36706.6|36714.49|36714.49|36714.49|36714.49|36698.08|36698.08|0
1607097040000|2020-12-04 15:50:40|36706.6|36706.6|36714.49|36714.49|36714.49|36714.49|36706.6|36706.6|0
1607097050000|2020-12-04 15:50:50|36722.38|36722.38|36730.27|36730.27|36730.27|36730.27|36714.49|36714.49|0
1607097060000|2020-12-04 15:51:00|36722.38|36722.38|36737.54|36737.54|36738.16|36738.16|36722.38|36722.38|0
1607097070000|2020-12-04 15:51:10|36745.43|36745.43|36744.18|36744.18|36745.43|36745.43|36728.4|36728.4|0
1607097080000|2020-12-04 15:51:20|36736.29|36736.29|36744.18|36744.18|36744.18|36744.18|36736.29|36736.29|0
1607097090000|2020-12-04 15:51:30|36744.81|36744.81|36744.81|36744.81|36744.81|36744.81|36744.81|36744.81|0
1607097100000|2020-12-04 15:51:40|36736.91|36736.91|36744.81|36744.81|36744.81|36744.81|36736.91|36736.91|0
1607097110000|2020-12-04 15:51:50|36745.43|36745.43|36721.75|36721.75|36745.43|36745.43|36721.75|36721.75|0
1607097120000|2020-12-04 15:52:00|36713.86|36713.86|36713.86|36713.86|36713.86|36713.86|36713.86|36713.86|0
1607097130000|2020-12-04 15:52:10|36721.75|36721.75|36721.75|36721.75|36721.75|36721.75|36721.75|36721.75|0
1607097140000|2020-12-04 15:52:20|36720.51|36720.51|36720.51|36720.51|36728.4|36728.4|36720.51|36720.51|0
1607097150000|2020-12-04 15:52:30|36712.62|36712.62|36712|36712|36720.51|36720.51|36712|36712|0
1607097160000|2020-12-04 15:52:40|36719.89|36719.89|36719.89|36719.89|36719.89|36719.89|36719.89|36719.89|0
1607097170000|2020-12-04 15:52:50|36727.78|36727.78|36727.78|36727.78|36727.78|36727.78|36719.89|36719.89|0
1607097180000|2020-12-04 15:53:00|36735.67|36735.67|36735.67|36735.67|36735.67|36735.67|36727.78|36727.78|0
1607097200000|2020-12-04 15:53:20|36727.78|36727.78|36704.1|36704.1|36727.78|36727.78|36704.1|36704.1|0
1607097210000|2020-12-04 15:53:30|36696.21|36696.21|36696.21|36696.21|36704.1|36704.1|36688.32|36688.32|0
1607097220000|2020-12-04 15:53:40|36704.1|36704.1|36704.1|36704.1|36704.1|36704.1|36704.1|36704.1|0
1607097240000|2020-12-04 15:54:00|36712|36712|36712|36712|36712|36712|36712|36712|0
1607097250000|2020-12-04 15:54:10|36719.89|36719.89|36712|36712|36719.89|36719.89|36712|36712|0
1607097260000|2020-12-04 15:54:20|36704.1|36704.1|36704.1|36704.1|36704.1|36704.1|36704.1|36704.1|0
1607097270000|2020-12-04 15:54:30|36688.32|36688.32|36687.7|36687.7|36696.21|36696.21|36687.7|36687.7|0
1607097280000|2020-12-04 15:54:40|36687.08|36687.08|36679.19|36679.19|36687.08|36687.08|36679.19|36679.19|0
1607097290000|2020-12-04 15:54:50|36687.08|36687.08|36671.29|36671.29|36687.08|36687.08|36671.29|36671.29|0
1607097300000|2020-12-04 15:55:00|36663.4|36663.4|36646.38|36646.38|36663.4|36663.4|36646.38|36646.38|0
1607097310000|2020-12-04 15:55:10|36654.27|36654.27|36670.05|36670.05|36670.05|36670.05|36654.27|36654.27|0
1607097320000|2020-12-04 15:55:20|36677.94|36677.94|36693.72|36693.72|36693.72|36693.72|36677.94|36677.94|0
1607097330000|2020-12-04 15:55:30|36701.61|36701.61|36701.61|36701.61|36701.61|36701.61|36693.72|36693.72|0
1607097340000|2020-12-04 15:55:40|36693.72|36693.72|36693.72|36693.72|36693.72|36693.72|36693.72|36693.72|0
1607097350000|2020-12-04 15:55:50|36701.61|36701.61|36685.83|36685.83|36701.61|36701.61|36685.83|36685.83|0
1607097360000|2020-12-04 15:56:00|36677.94|36677.94|36701.61|36701.61|36701.61|36701.61|36677.94|36677.94|0
1607097370000|2020-12-04 15:56:10|36693.72|36693.72|36693.72|36693.72|36701.61|36701.61|36693.72|36693.72|0
1607097380000|2020-12-04 15:56:20|36685.83|36685.83|36685.83|36685.83|36685.83|36685.83|36685.83|36685.83|0
1607097390000|2020-12-04 15:56:30|36693.72|36693.72|36670.05|36670.05|36693.72|36693.72|36670.05|36670.05|0
1607097400000|2020-12-04 15:56:40|36669.43|36669.43|36668.43|36668.43|36669.43|36669.43|36668.43|36668.43|0
1607097410000|2020-12-04 15:56:50|36676.32|36676.32|36678.19|36678.19|36678.19|36678.19|36676.32|36676.32|0
1607097420000|2020-12-04 15:57:00|36686.08|36686.08|36678.19|36678.19|36686.08|36686.08|36678.19|36678.19|0
1607097430000|2020-12-04 15:57:10|36670.3|36670.3|36670.3|36670.3|36678.19|36678.19|36670.3|36670.3|0
1607097440000|2020-12-04 15:57:20|36662.4|36662.4|36661.28|36661.28|36670.3|36670.3|36661.28|36661.28|0
1607097450000|2020-12-04 15:57:30|36660.15|36660.15|36667.42|36667.42|36667.42|36667.42|36652.26|36652.26|0
1607097460000|2020-12-04 15:57:40|36675.31|36675.31|36666.79|36666.79|36675.31|36675.31|36666.79|36666.79|0
1607097470000|2020-12-04 15:57:50|36666.42|36666.42|36666.42|36666.42|36666.42|36666.42|36666.42|36666.42|0
1607097480000|2020-12-04 15:58:00|36667.04|36667.04|36667.66|36667.66|36667.66|36667.66|36667.04|36667.04|0
1607097490000|2020-12-04 15:58:10|36668.29|36668.29|36660.39|36660.39|36668.29|36668.29|36660.39|36660.39|0
1607097500000|2020-12-04 15:58:20|36668.29|36668.29|36676.18|36676.18|36676.18|36676.18|36668.29|36668.29|0
1607097510000|2020-12-04 15:58:30|36675.55|36675.55|36651.88|36651.88|36675.55|36675.55|36651.88|36651.88|0
1607097520000|2020-12-04 15:58:40|36651|36651|36650.71|36650.71|36658.9|36658.9|36650.71|36650.71|0
1607097530000|2020-12-04 15:58:50|36658.6|36658.6|36666.87|36666.87|36666.87|36666.87|36650.71|36650.71|0
1607097540000|2020-12-04 15:59:00|36667.49|36667.49|36676.01|36676.01|36676.01|36676.01|36667.49|36667.49|0
1607097550000|2020-12-04 15:59:10|36675.38|36675.38|36667.49|36667.49|36675.38|36675.38|36667.49|36667.49|0
1607097560000|2020-12-04 15:59:20|36659.6|36659.6|36659.6|36659.6|36659.6|36659.6|36659.6|36659.6|0
1607097570000|2020-12-04 15:59:30|36667.49|36667.49|36658.98|36658.98|36667.49|36667.49|36658.98|36658.98|0
1607097580000|2020-12-04 15:59:40|36666.87|36666.87|36666.49|36666.49|36666.87|36666.87|36658.6|36658.6|0
1607097590000|2020-12-04 15:59:50|36668.38|36668.38|36675.51|36675.51|36675.51|36675.51|36659.73|36659.73|0
1607097600000|2020-12-04 16:00:00|36667.62|36667.62|36677.22|36677.22|36677.22|36677.22|36667.62|36667.62|0
1607097610000|2020-12-04 16:00:10|36677.84|36677.84|36669.95|36669.95|36678.46|36678.46|36662.06|36662.06|0
1607097620000|2020-12-04 16:00:20|36662.06|36662.06|36662.06|36662.06|36662.06|36662.06|36654.17|36654.17|0
1607097630000|2020-12-04 16:00:30|36669.95|36669.95|36685.73|36685.73|36685.73|36685.73|36669.95|36669.95|0
1607097640000|2020-12-04 16:00:40|36693.62|36693.62|36685.73|36685.73|36693.62|36693.62|36685.73|36685.73|0
1607097650000|2020-12-04 16:00:50|36693.62|36693.62|36695.25|36695.25|36701.89|36701.89|36685.73|36685.73|0
1607097660000|2020-12-04 16:01:00|36703.14|36703.14|36701.89|36701.89|36703.14|36703.14|36694|36694|0
1607097670000|2020-12-04 16:01:10|36694|36694|36709.16|36709.16|36709.78|36709.78|36694|36694|0
1607097680000|2020-12-04 16:01:20|36701.27|36701.27|36701.27|36701.27|36701.27|36701.27|36701.27|36701.27|0
1607097690000|2020-12-04 16:01:30|36709.16|36709.16|36709.16|36709.16|36709.16|36709.16|36709.16|36709.16|0
1607097700000|2020-12-04 16:01:40|36701.27|36701.27|36709.54|36709.54|36709.54|36709.54|36701.27|36701.27|0
1607097710000|2020-12-04 16:01:50|36701.64|36701.64|36717.43|36717.43|36717.43|36717.43|36701.64|36701.64|0
1607097720000|2020-12-04 16:02:00|36709.54|36709.54|36708.91|36708.91|36716.8|36716.8|36708.91|36708.91|0
1607097750000|2020-12-04 16:02:30|36716.8|36716.8|36709.54|36709.54|36716.8|36716.8|36708.91|36708.91|0
1607097760000|2020-12-04 16:02:40|36717.43|36717.43|36701.64|36701.64|36717.43|36717.43|36701.64|36701.64|0
1607097770000|2020-12-04 16:02:50|36709.54|36709.54|36708.91|36708.91|36709.54|36709.54|36708.91|36708.91|0
1607097780000|2020-12-04 16:03:00|36701.02|36701.02|36693.13|36693.13|36701.02|36701.02|36693.13|36693.13|0
1607097790000|2020-12-04 16:03:10|36692.51|36692.51|36676.73|36676.73|36692.51|36692.51|36676.73|36676.73|0
1607097800000|2020-12-04 16:03:20|36668.84|36668.84|36676.73|36676.73|36676.73|36676.73|36668.84|36668.84|0
1607097810000|2020-12-04 16:03:30|36677.1|36677.1|36677.1|36677.1|36677.1|36677.1|36677.1|36677.1|0
1607097820000|2020-12-04 16:03:40|36669.21|36669.21|36677.1|36677.1|36677.1|36677.1|36661.32|36661.32|0
1607097840000|2020-12-04 16:04:00|36684.99|36684.99|36677.1|36677.1|36684.99|36684.99|36677.1|36677.1|0
1607097850000|2020-12-04 16:04:10|36669.21|36669.21|36669.83|36669.83|36669.83|36669.83|36661.32|36661.32|0
1607097860000|2020-12-04 16:04:20|36670.46|36670.46|36670.46|36670.46|36670.46|36670.46|36670.46|36670.46|0
1607097890000|2020-12-04 16:04:50|36662.57|36662.57|36662.57|36662.57|36662.57|36662.57|36662.57|36662.57|0
1607097900000|2020-12-04 16:05:00|36670.46|36670.46|36662.57|36662.57|36670.46|36670.46|36662.57|36662.57|0
1607097910000|2020-12-04 16:05:10|36670.46|36670.46|36661.32|36661.32|36670.46|36670.46|36661.32|36661.32|0
1607097920000|2020-12-04 16:05:20|36669.21|36669.21|36669.83|36669.83|36669.83|36669.83|36669.21|36669.21|0
1607097930000|2020-12-04 16:05:30|36670.46|36670.46|36678.35|36678.35|36678.35|36678.35|36670.46|36670.46|0
1607097950000|2020-12-04 16:05:50|36670.46|36670.46|36670.46|36670.46|36670.46|36670.46|36670.46|36670.46|0
1607097960000|2020-12-04 16:06:00|36669.83|36669.83|36669.83|36669.83|36669.83|36669.83|36669.83|36669.83|0
1607097970000|2020-12-04 16:06:10|36671.08|36671.08|36663.19|36663.19|36671.08|36671.08|36655.3|36655.3|0
1607097980000|2020-12-04 16:06:20|36671.08|36671.08|36647.41|36647.41|36671.08|36671.08|36647.41|36647.41|0
1607097990000|2020-12-04 16:06:30|36655.3|36655.3|36663.19|36663.19|36663.19|36663.19|36655.3|36655.3|0
1607098000000|2020-12-04 16:06:40|36671.08|36671.08|36670.46|36670.46|36671.08|36671.08|36670.46|36670.46|0
1607098010000|2020-12-04 16:06:50|36670.75|36670.75|36663.15|36663.15|36671.04|36671.04|36663.15|36663.15|0
1607098020000|2020-12-04 16:07:00|36671.04|36671.04|36663.15|36663.15|36671.04|36671.04|36663.15|36663.15|0
1607098030000|2020-12-04 16:07:10|36663.44|36663.44|36663.44|36663.44|36663.44|36663.44|36655.55|36655.55|0
1607098040000|2020-12-04 16:07:20|36655.55|36655.55|36663.44|36663.44|36663.44|36663.44|36655.55|36655.55|0
1607098050000|2020-12-04 16:07:30|36671.33|36671.33|36671.33|36671.33|36671.33|36671.33|36671.33|36671.33|0
1607098060000|2020-12-04 16:07:40|36679.22|36679.22|36679.22|36679.22|36679.22|36679.22|36679.22|36679.22|0
1607098070000|2020-12-04 16:07:50|36687.12|36687.12|36687.12|36687.12|36687.12|36687.12|36687.12|36687.12|0
1607098080000|2020-12-04 16:08:00|36679.22|36679.22|36679.22|36679.22|36679.22|36679.22|36679.22|36679.22|0
1607098090000|2020-12-04 16:08:10|36687.12|36687.12|36702.9|36702.9|36702.9|36702.9|36687.12|36687.12|0
1607098100000|2020-12-04 16:08:20|36695.01|36695.01|36695.63|36695.63|36695.63|36695.63|36695.01|36695.01|0
1607098110000|2020-12-04 16:08:30|36687.74|36687.74|36680.47|36680.47|36688.36|36688.36|36680.47|36680.47|0
1607098120000|2020-12-04 16:08:40|36672.58|36672.58|36688.36|36688.36|36688.36|36688.36|36672.58|36672.58|0
1607098130000|2020-12-04 16:08:50|36687.74|36687.74|36688.11|36688.11|36688.11|36688.11|36687.74|36687.74|0
1607098140000|2020-12-04 16:09:00|36696.01|36696.01|36696.63|36696.63|36696.63|36696.63|36688.11|36688.11|0
1607098150000|2020-12-04 16:09:10|36688.74|36688.74|36688.74|36688.74|36696.63|36696.63|36688.74|36688.74|0
1607098160000|2020-12-04 16:09:20|36696.63|36696.63|36696.63|36696.63|36696.63|36696.63|36696.63|36696.63|0
1607098170000|2020-12-04 16:09:30|36704.52|36704.52|36704.52|36704.52|36704.52|36704.52|36704.52|36704.52|0
1607098180000|2020-12-04 16:09:40|36696.63|36696.63|36704.52|36704.52|36704.52|36704.52|36696.63|36696.63|0
1607098190000|2020-12-04 16:09:50|36696.63|36696.63|36696.63|36696.63|36696.63|36696.63|36696.63|36696.63|0
1607098220000|2020-12-04 16:10:20|36704.52|36704.52|36705.14|36705.14|36705.14|36705.14|36704.52|36704.52|0
1607098240000|2020-12-04 16:10:40|36697.25|36697.25|36713.66|36713.66|36713.66|36713.66|36697.25|36697.25|0
1607098260000|2020-12-04 16:11:00|36721.55|36721.55|36713.66|36713.66|36721.55|36721.55|36713.66|36713.66|0
1607098270000|2020-12-04 16:11:10|36721.55|36721.55|36721.55|36721.55|36721.55|36721.55|36713.66|36713.66|0
1607098280000|2020-12-04 16:11:20|36729.44|36729.44|36721.55|36721.55|36729.44|36729.44|36721.55|36721.55|0
1607098290000|2020-12-04 16:11:30|36729.44|36729.44|36721.55|36721.55|36729.44|36729.44|36721.55|36721.55|0
1607098300000|2020-12-04 16:11:40|36729.44|36729.44|36722.79|36722.79|36730.68|36730.68|36722.79|36722.79|0
1607098310000|2020-12-04 16:11:50|36730.68|36730.68|36730.68|36730.68|36730.68|36730.68|36730.68|36730.68|0
1607098330000|2020-12-04 16:12:10|36730.06|36730.06|36730.06|36730.06|36730.06|36730.06|36730.06|36730.06|0
1607098340000|2020-12-04 16:12:20|36730.68|36730.68|36714.9|36714.9|36730.68|36730.68|36714.9|36714.9|0
1607098350000|2020-12-04 16:12:30|36722.79|36722.79|36714.9|36714.9|36722.79|36722.79|36714.9|36714.9|0
1607098360000|2020-12-04 16:12:40|36707.01|36707.01|36707.01|36707.01|36707.01|36707.01|36707.01|36707.01|0
1607098370000|2020-12-04 16:12:50|36707.63|36707.63|36707.63|36707.63|36707.63|36707.63|36699.74|36699.74|0
1607098380000|2020-12-04 16:13:00|36715.52|36715.52|36724.04|36724.04|36724.04|36724.04|36715.52|36715.52|0
1607098390000|2020-12-04 16:13:10|36724.66|36724.66|36732.55|36732.55|36732.55|36732.55|36724.66|36724.66|0
1607098400000|2020-12-04 16:13:20|36733.17|36733.17|36717.39|36717.39|36733.17|36733.17|36717.39|36717.39|0
1607098410000|2020-12-04 16:13:30|36725.28|36725.28|36726.53|36726.53|36726.53|36726.53|36725.28|36725.28|0
1607098420000|2020-12-04 16:13:40|36734.42|36734.42|36734.42|36734.42|36734.42|36734.42|36734.42|36734.42|0
1607098430000|2020-12-04 16:13:50|36733.8|36733.8|36734.42|36734.42|36734.42|36734.42|36725.91|36725.91|0
1607098450000|2020-12-04 16:14:10|36742.31|36742.31|36718.64|36718.64|36742.31|36742.31|36718.64|36718.64|0
1607098460000|2020-12-04 16:14:20|36726.53|36726.53|36710.75|36710.75|36726.53|36726.53|36710.75|36710.75|0
1607098470000|2020-12-04 16:14:30|36711.37|36711.37|36719.88|36719.88|36719.88|36719.88|36711.37|36711.37|0
1607098480000|2020-12-04 16:14:40|36711.99|36711.99|36711.99|36711.99|36711.99|36711.99|36711.99|36711.99|0
1607098490000|2020-12-04 16:14:50|36719.88|36719.88|36720.38|36720.38|36721.13|36721.13|36712.48|36712.48|0
1607098500000|2020-12-04 16:15:00|36712.48|36712.48|36720.38|36720.38|36720.38|36720.38|36712.48|36712.48|0
1607098510000|2020-12-04 16:15:10|36728.27|36728.27|36720.38|36720.38|36728.27|36728.27|36720.38|36720.38|0
1607098520000|2020-12-04 16:15:20|36712.48|36712.48|36713.24|36713.24|36720.38|36720.38|36712.48|36712.48|0
1607098530000|2020-12-04 16:15:30|36713.53|36713.53|36713.53|36713.53|36713.53|36713.53|36713.53|36713.53|0
1607098540000|2020-12-04 16:15:40|36721.42|36721.42|36713.53|36713.53|36721.42|36721.42|36713.53|36713.53|0
1607098550000|2020-12-04 16:15:50|36721.42|36721.42|36712.91|36712.91|36721.42|36721.42|36712.91|36712.91|0
1607098560000|2020-12-04 16:16:00|36720.8|36720.8|36712.91|36712.91|36720.8|36720.8|36712.91|36712.91|0
1607098570000|2020-12-04 16:16:10|36705.01|36705.01|36714.77|36714.77|36714.77|36714.77|36697.12|36697.12|0
1607098580000|2020-12-04 16:16:20|36706.88|36706.88|36714.77|36714.77|36714.77|36714.77|36706.88|36706.88|0
1607098590000|2020-12-04 16:16:30|36706.88|36706.88|36723.29|36723.29|36723.29|36723.29|36706.88|36706.88|0
1607098600000|2020-12-04 16:16:40|36731.18|36731.18|36722.91|36722.91|36731.18|36731.18|36722.91|36722.91|0
1607098620000|2020-12-04 16:17:00|36730.8|36730.8|36722.91|36722.91|36730.8|36730.8|36722.91|36722.91|0
1607098630000|2020-12-04 16:17:10|36730.8|36730.8|36722.91|36722.91|36730.8|36730.8|36722.91|36722.91|0
1607098640000|2020-12-04 16:17:20|36730.8|36730.8|36722.91|36722.91|36730.8|36730.8|36722.91|36722.91|0
1607098650000|2020-12-04 16:17:30|36715.02|36715.02|36707.13|36707.13|36715.02|36715.02|36707.13|36707.13|0
1607098660000|2020-12-04 16:17:40|36715.02|36715.02|36715.02|36715.02|36715.02|36715.02|36707.13|36707.13|0
1607098670000|2020-12-04 16:17:50|36722.91|36722.91|36722.91|36722.91|36722.91|36722.91|36722.91|36722.91|0
1607098690000|2020-12-04 16:18:10|36722.29|36722.29|36722.29|36722.29|36722.29|36722.29|36722.29|36722.29|0
1607098710000|2020-12-04 16:18:30|36730.18|36730.18|36722.29|36722.29|36730.18|36730.18|36722.29|36722.29|0
1607098720000|2020-12-04 16:18:40|36714.4|36714.4|36714.4|36714.4|36714.4|36714.4|36714.4|36714.4|0
1607098730000|2020-12-04 16:18:50|36722.29|36722.29|36722.29|36722.29|36722.29|36722.29|36714.4|36714.4|0
1607098740000|2020-12-04 16:19:00|36714.4|36714.4|36721.04|36721.04|36721.67|36721.67|36713.15|36713.15|0
1607098760000|2020-12-04 16:19:20|36719.18|36719.18|36719.18|36719.18|36719.18|36719.18|36719.18|36719.18|0
1607098770000|2020-12-04 16:19:30|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|0
1607098780000|2020-12-04 16:19:40|36726.44|36726.44|36733.71|36733.71|36734.33|36734.33|36726.44|36726.44|0
1607098800000|2020-12-04 16:20:00|36733.09|36733.09|36717.02|36717.02|36733.09|36733.09|36716.39|36716.39|0
1607098810000|2020-12-04 16:20:10|36716.39|36716.39|36708.5|36708.5|36716.39|36716.39|36708.5|36708.5|0
1607098820000|2020-12-04 16:20:20|36716.39|36716.39|36715.15|36715.15|36717.64|36717.64|36715.15|36715.15|0
1607098830000|2020-12-04 16:20:30|36723.04|36723.04|36731.51|36731.51|36731.51|36731.51|36723.04|36723.04|0
1607098840000|2020-12-04 16:20:40|36723.62|36723.62|36716.77|36716.77|36724.87|36724.87|36715.73|36715.73|0
1607098850000|2020-12-04 16:20:50|36717.39|36717.39|36709.5|36709.5|36717.39|36717.39|36709.5|36709.5|0
1607098870000|2020-12-04 16:21:10|36708.88|36708.88|36708.88|36708.88|36708.88|36708.88|36700.99|36700.99|0
1607098890000|2020-12-04 16:21:30|36708.5|36708.5|36708.5|36708.5|36708.5|36708.5|36708.5|36708.5|0
1607098910000|2020-12-04 16:21:50|36700.61|36700.61|36692.72|36692.72|36700.61|36700.61|36684.83|36684.83|0
1607098920000|2020-12-04 16:22:00|36700.61|36700.61|36708.13|36708.13|36708.13|36708.13|36700.23|36700.23|0
1607098930000|2020-12-04 16:22:10|36700.23|36700.23|36692.34|36692.34|36700.23|36700.23|36692.34|36692.34|0
1607098940000|2020-12-04 16:22:20|36692.72|36692.72|36700.78|36700.78|36701.36|36701.36|36692.72|36692.72|0
1607098950000|2020-12-04 16:22:30|36708.67|36708.67|36708.29|36708.29|36708.67|36708.67|36700.4|36700.4|0
1607098960000|2020-12-04 16:22:40|36700.4|36700.4|36692.51|36692.51|36700.4|36700.4|36692.51|36692.51|0
1607098970000|2020-12-04 16:22:50|36693.26|36693.26|36717.81|36717.81|36717.81|36717.81|36693.26|36693.26|0
1607098980000|2020-12-04 16:23:00|36709.92|36709.92|36709.92|36709.92|36717.81|36717.81|36709.92|36709.92|0
1607098990000|2020-12-04 16:23:10|36717.81|36717.81|36717.19|36717.19|36725.7|36725.7|36717.19|36717.19|0
1607099000000|2020-12-04 16:23:20|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36717.19|36717.19|0
1607099010000|2020-12-04 16:23:30|36725.7|36725.7|36717.81|36717.81|36725.7|36725.7|36717.81|36717.81|0
1607099020000|2020-12-04 16:23:40|36725.7|36725.7|36733.6|36733.6|36734.22|36734.22|36725.7|36725.7|0
1607099030000|2020-12-04 16:23:50|36725.7|36725.7|36725.7|36725.7|36725.7|36725.7|36725.7|36725.7|0
1607099040000|2020-12-04 16:24:00|36726.33|36726.33|36733.93|36733.93|36733.93|36733.93|36726.03|36726.03|0
1607099050000|2020-12-04 16:24:10|36741.82|36741.82|36749.71|36749.71|36749.71|36749.71|36741.82|36741.82|0
1607099060000|2020-12-04 16:24:20|36741.82|36741.82|36758.18|36758.18|36758.18|36758.18|36741.82|36741.82|0
1607099070000|2020-12-04 16:24:30|36757.6|36757.6|36757.6|36757.6|36757.6|36757.6|36757.6|36757.6|0
1607099080000|2020-12-04 16:24:40|36756.85|36756.85|36748.96|36748.96|36756.85|36756.85|36725.28|36725.28|0
1607099090000|2020-12-04 16:24:50|36749.83|36749.83|36757.72|36757.72|36757.72|36757.72|36749.83|36749.83|0
1607099100000|2020-12-04 16:25:00|36757.1|36757.1|36764.99|36764.99|36764.99|36764.99|36757.1|36757.1|0
1607099110000|2020-12-04 16:25:10|36765.61|36765.61|36773.88|36773.88|36773.88|36773.88|36757.72|36757.72|0
1607099120000|2020-12-04 16:25:20|36765.99|36765.99|36757.1|36757.1|36765.99|36765.99|36749.21|36749.21|0
1607099130000|2020-12-04 16:25:30|36757.72|36757.72|36781.4|36781.4|36789.29|36789.29|36757.1|36757.1|0
1607099140000|2020-12-04 16:25:40|36789.29|36789.29|36781.4|36781.4|36797.18|36797.18|36781.4|36781.4|0
1607099150000|2020-12-04 16:25:50|36789.29|36789.29|36774.13|36774.13|36789.91|36789.91|36774.13|36774.13|0
1607099160000|2020-12-04 16:26:00|36782.02|36782.02|36782.64|36782.64|36790.53|36790.53|36782.02|36782.02|0
1607099170000|2020-12-04 16:26:10|36782.02|36782.02|36797.8|36797.8|36797.8|36797.8|36782.02|36782.02|0
1607099180000|2020-12-04 16:26:20|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|36789.91|0
1607099190000|2020-12-04 16:26:30|36782.02|36782.02|36774.13|36774.13|36782.02|36782.02|36774.13|36774.13|0
1607099200000|2020-12-04 16:26:40|36782.02|36782.02|36797.8|36797.8|36797.8|36797.8|36782.02|36782.02|0
1607099210000|2020-12-04 16:26:50|36805.69|36805.69|36813.88|36813.88|36813.88|36813.88|36805.69|36805.69|0
1607099220000|2020-12-04 16:27:00|36805.98|36805.98|36821.77|36821.77|36821.77|36821.77|36805.98|36805.98|0
1607099230000|2020-12-04 16:27:10|36813.88|36813.88|36798.72|36798.72|36814.5|36814.5|36798.72|36798.72|0
1607099240000|2020-12-04 16:27:20|36798.09|36798.09|36789.58|36789.58|36798.09|36798.09|36789.58|36789.58|0
1607099250000|2020-12-04 16:27:30|36797.47|36797.47|36798.09|36798.09|36798.09|36798.09|36797.47|36797.47|0
1607099260000|2020-12-04 16:27:40|36790.2|36790.2|36798.09|36798.09|36798.09|36798.09|36790.2|36790.2|0
1607099280000|2020-12-04 16:28:00|36805.98|36805.98|36805.98|36805.98|36813.88|36813.88|36805.98|36805.98|0
1607099290000|2020-12-04 16:28:10|36798.09|36798.09|36805.98|36805.98|36805.98|36805.98|36798.09|36798.09|0
1607099300000|2020-12-04 16:28:20|36813.88|36813.88|36797.22|36797.22|36813.88|36813.88|36797.22|36797.22|0
1607099310000|2020-12-04 16:28:30|36789.33|36789.33|36797.22|36797.22|36797.22|36797.22|36789.33|36789.33|0
1607099320000|2020-12-04 16:28:40|36789.33|36789.33|36789.33|36789.33|36789.33|36789.33|36789.33|36789.33|0
1607099330000|2020-12-04 16:28:50|36781.43|36781.43|36789.95|36789.95|36789.95|36789.95|36781.43|36781.43|0
1607099340000|2020-12-04 16:29:00|36790.53|36790.53|36781.43|36781.43|36798.84|36798.84|36781.43|36781.43|0
1607099350000|2020-12-04 16:29:10|36780.81|36780.81|36780.19|36780.19|36780.81|36780.81|36780.19|36780.19|0
1607099360000|2020-12-04 16:29:20|36779.57|36779.57|36771.68|36771.68|36779.57|36779.57|36771.68|36771.68|0
1607099370000|2020-12-04 16:29:30|36755.89|36755.89|36771.3|36771.3|36771.3|36771.3|36755.52|36755.52|0
1607099380000|2020-12-04 16:29:40|36779.19|36779.19|36771.92|36771.92|36780.44|36780.44|36771.92|36771.92|0
1607099390000|2020-12-04 16:29:50|36772.51|36772.51|36764.62|36764.62|36772.51|36772.51|36764.62|36764.62|0
1607328900000|2020-12-07 08:15:00|36839.15|36839.15|36837.69|36837.69|36839.15|36839.15|36837.69|36837.69|0
1607328910000|2020-12-07 08:15:10|36838.07|36838.07|36837.45|36837.45|36845.96|36845.96|36837.45|36837.45|0
1607328930000|2020-12-07 08:15:30|36837.16|36837.16|36829.26|36829.26|36837.16|36837.16|36829.26|36829.26|0
1607328940000|2020-12-07 08:15:40|36837.16|36837.16|36821.37|36821.37|36837.16|36837.16|36821.37|36821.37|0
1607328960000|2020-12-07 08:16:00|36820.75|36820.75|36828.64|36828.64|36836.53|36836.53|36820.75|36820.75|0
1607328970000|2020-12-07 08:16:10|36820.75|36820.75|36820.75|36820.75|36820.75|36820.75|36820.75|36820.75|0
1607328980000|2020-12-07 08:16:20|36812.86|36812.86|36812.86|36812.86|36812.86|36812.86|36804.97|36804.97|0
1607329000000|2020-12-07 08:16:40|36804.97|36804.97|36804.97|36804.97|36804.97|36804.97|36804.97|36804.97|0
1607329010000|2020-12-07 08:16:50|36797.08|36797.08|36789.19|36789.19|36797.08|36797.08|36789.19|36789.19|0
1607329020000|2020-12-07 08:17:00|36781.3|36781.3|36781.3|36781.3|36781.3|36781.3|36781.3|36781.3|0
1607329030000|2020-12-07 08:17:10|36782.54|36782.54|36798.32|36798.32|36798.32|36798.32|36781.92|36781.92|0
1607329040000|2020-12-07 08:17:20|36800.19|36800.19|36784.41|36784.41|36800.19|36800.19|36784.41|36784.41|0
1607329050000|2020-12-07 08:17:30|36800.19|36800.19|36800.19|36800.19|36800.19|36800.19|36800.19|36800.19|0
1607329060000|2020-12-07 08:17:40|36808.08|36808.08|36808.08|36808.08|36808.08|36808.08|36808.08|36808.08|0
1607329070000|2020-12-07 08:17:50|36815.97|36815.97|36822.62|36822.62|36823.86|36823.86|36815.97|36815.97|0
1607329090000|2020-12-07 08:18:10|36823.24|36823.24|36823.24|36823.24|36823.24|36823.24|36823.24|36823.24|0
1607329130000|2020-12-07 08:18:50|36831.13|36831.13|36823.24|36823.24|36831.13|36831.13|36823.24|36823.24|0
1607329140000|2020-12-07 08:19:00|36839.02|36839.02|36839.02|36839.02|36839.02|36839.02|36839.02|36839.02|0
1607329160000|2020-12-07 08:19:20|36840.89|36840.89|36842.14|36842.14|36842.14|36842.14|36840.89|36840.89|0
1607329180000|2020-12-07 08:19:40|36850.03|36850.03|36850.03|36850.03|36850.03|36850.03|36850.03|36850.03|0
1607329190000|2020-12-07 08:19:50|36848.78|36848.78|36848.78|36848.78|36848.78|36848.78|36848.78|36848.78|0
1607329200000|2020-12-07 08:20:00|36840.89|36840.89|36837.78|36837.78|36840.89|36840.89|36837.78|36837.78|0
1607329220000|2020-12-07 08:20:20|36829.89|36829.89|36829.89|36829.89|36829.89|36829.89|36829.89|36829.89|0
1607329230000|2020-12-07 08:20:30|36828.64|36828.64|36828.64|36828.64|36828.64|36828.64|36828.64|36828.64|0
1607329240000|2020-12-07 08:20:40|36820.75|36820.75|36818.88|36818.88|36820.75|36820.75|36818.88|36818.88|0
1607329250000|2020-12-07 08:20:50|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|36826.77|0
1607329270000|2020-12-07 08:21:10|36834.66|36834.66|36836.53|36836.53|36839.65|36839.65|36834.66|36834.66|0
1607329280000|2020-12-07 08:21:20|36828.64|36828.64|36828.64|36828.64|36828.64|36828.64|36828.64|36828.64|0
1607329300000|2020-12-07 08:21:40|36836.53|36836.53|36844.42|36844.42|36844.42|36844.42|36836.53|36836.53|0
1607329310000|2020-12-07 08:21:50|36836.53|36836.53|36836.53|36836.53|36836.53|36836.53|36836.53|36836.53|0
1607329320000|2020-12-07 08:22:00|36852.31|36852.31|36863.94|36863.94|36863.94|36863.94|36852.31|36852.31|0
1607329340000|2020-12-07 08:22:20|36871.83|36871.83|36871.83|36871.83|36871.83|36871.83|36871.83|36871.83|0
1607329370000|2020-12-07 08:22:50|36879.72|36879.72|36879.72|36879.72|36879.72|36879.72|36879.72|36879.72|0
1607329390000|2020-12-07 08:23:10|36895.51|36895.51|36879.72|36879.72|36895.51|36895.51|36879.72|36879.72|0
1607329400000|2020-12-07 08:23:20|36887.62|36887.62|36887.62|36887.62|36887.62|36887.62|36887.62|36887.62|0
1607329410000|2020-12-07 08:23:30|36879.72|36879.72|36887.62|36887.62|36887.62|36887.62|36879.72|36879.72|0
1607329420000|2020-12-07 08:23:40|36888.24|36888.24|36872.46|36872.46|36888.24|36888.24|36872.46|36872.46|0
1607329430000|2020-12-07 08:23:50|36864.56|36864.56|36864.56|36864.56|36864.56|36864.56|36864.56|36864.56|0
1607329440000|2020-12-07 08:24:00|36880.35|36880.35|36888.24|36888.24|36888.24|36888.24|36880.35|36880.35|0
1607329450000|2020-12-07 08:24:10|36880.35|36880.35|36880.35|36880.35|36880.35|36880.35|36880.35|36880.35|0
1607329480000|2020-12-07 08:24:40|36879.72|36879.72|36887.62|36887.62|36888.24|36888.24|36879.72|36879.72|0
1607329500000|2020-12-07 08:25:00|36863.94|36863.94|36856.05|36856.05|36863.94|36863.94|36856.05|36856.05|0
1607329510000|2020-12-07 08:25:10|36863.94|36863.94|36854.81|36854.81|36863.94|36863.94|36854.81|36854.81|0
1607329520000|2020-12-07 08:25:20|36846.91|36846.91|36846.91|36846.91|36846.91|36846.91|36846.91|36846.91|0
1607329540000|2020-12-07 08:25:40|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|36854.81|0
1607329550000|2020-12-07 08:25:50|36862.7|36862.7|36862.7|36862.7|36862.7|36862.7|36862.7|36862.7|0
1607329560000|2020-12-07 08:26:00|36854.81|36854.81|36837.16|36837.16|36854.81|36854.81|36837.16|36837.16|0
1607329570000|2020-12-07 08:26:10|36835.91|36835.91|36820.13|36820.13|36835.91|36835.91|36820.13|36820.13|0
1607329580000|2020-12-07 08:26:20|36835.91|36835.91|36828.02|36828.02|36835.91|36835.91|36820.13|36820.13|0
1607329590000|2020-12-07 08:26:30|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|36820.13|0
1607329600000|2020-12-07 08:26:40|36820.5|36820.5|36820.5|36820.5|36820.5|36820.5|36820.5|36820.5|0
1607329610000|2020-12-07 08:26:50|36812.61|36812.61|36804.72|36804.72|36812.61|36812.61|36804.72|36804.72|0
1607329620000|2020-12-07 08:27:00|36803.48|36803.48|36804.72|36804.72|36804.72|36804.72|36803.48|36803.48|0
1607329630000|2020-12-07 08:27:10|36803.48|36803.48|36802.23|36802.23|36803.48|36803.48|36802.23|36802.23|0
1607329650000|2020-12-07 08:27:30|36794.34|36794.34|36802.23|36802.23|36802.23|36802.23|36794.34|36794.34|0
1607329660000|2020-12-07 08:27:40|36802.85|36802.85|36794.96|36794.96|36802.85|36802.85|36794.96|36794.96|0
1607329670000|2020-12-07 08:27:50|36802.85|36802.85|36794.59|36794.59|36802.85|36802.85|36794.59|36794.59|0
1607329710000|2020-12-07 08:28:30|36786.7|36786.7|36786.7|36786.7|36786.7|36786.7|36786.7|36786.7|0
1607329720000|2020-12-07 08:28:40|36794.59|36794.59|36794.59|36794.59|36794.59|36794.59|36794.59|36794.59|0
1607329730000|2020-12-07 08:28:50|36792.72|36792.72|36799.99|36799.99|36799.99|36799.99|36792.1|36792.1|0
1607329740000|2020-12-07 08:29:00|36792.1|36792.1|36792.1|36792.1|36792.1|36792.1|36792.1|36792.1|0
1607329760000|2020-12-07 08:29:20|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|36784.2|0
1607329780000|2020-12-07 08:29:40|36776.31|36776.31|36775.07|36775.07|36776.31|36776.31|36775.07|36775.07|0
1607329790000|2020-12-07 08:29:50|36774.45|36774.45|36766.55|36766.55|36774.45|36774.45|36766.55|36766.55|0
1607329800000|2020-12-07 08:30:00|36767.8|36767.8|36767.8|36767.8|36767.8|36767.8|36767.8|36767.8|0
1607329810000|2020-12-07 08:30:10|36768.42|36768.42|36768.42|36768.42|36768.42|36768.42|36768.42|36768.42|0
1607329820000|2020-12-07 08:30:20|36769.67|36769.67|36769.67|36769.67|36769.67|36769.67|36769.67|36769.67|0
1607329840000|2020-12-07 08:30:40|36770.04|36770.04|36770.04|36770.04|36770.04|36770.04|36770.04|36770.04|0
1607329850000|2020-12-07 08:30:50|36768.8|36768.8|36768.8|36768.8|36768.8|36768.8|36768.8|36768.8|0
1607329880000|2020-12-07 08:31:20|36792.47|36792.47|36808.25|36808.25|36808.25|36808.25|36792.47|36792.47|0
1607329890000|2020-12-07 08:31:30|36816.15|36816.15|36824.04|36824.04|36831.93|36831.93|36816.15|36816.15|0
1607329900000|2020-12-07 08:31:40|36831.93|36831.93|36840.57|36840.57|36840.57|36840.57|36831.93|36831.93|0
1607329910000|2020-12-07 08:31:50|36856.35|36856.35|36856.35|36856.35|36872.14|36872.14|36856.35|36856.35|0
1607329920000|2020-12-07 08:32:00|36855.73|36855.73|36880.03|36880.03|36880.03|36880.03|36855.73|36855.73|0
1607329930000|2020-12-07 08:32:10|36887.92|36887.92|36887.92|36887.92|36895.81|36895.81|36886.67|36886.67|0
1607329940000|2020-12-07 08:32:20|36895.81|36895.81|36895.81|36895.81|36895.81|36895.81|36887.92|36887.92|0
1607329950000|2020-12-07 08:32:30|36887.92|36887.92|36903.08|36903.08|36903.7|36903.7|36887.92|36887.92|0
1607329960000|2020-12-07 08:32:40|36895.19|36895.19|36895.19|36895.19|36895.19|36895.19|36895.19|36895.19|0
1607329970000|2020-12-07 08:32:50|36887.29|36887.29|36918.86|36918.86|36926.75|36926.75|36887.29|36887.29|0
1607329980000|2020-12-07 08:33:00|36917.61|36917.61|36901.83|36901.83|36917.61|36917.61|36893.94|36893.94|0
1607330000000|2020-12-07 08:33:20|36909.72|36909.72|36909.72|36909.72|36909.72|36909.72|36909.72|36909.72|0
1607330010000|2020-12-07 08:33:30|36908.48|36908.48|36907.85|36907.85|36916.37|36916.37|36907.85|36907.85|0
1607330020000|2020-12-07 08:33:40|36915.75|36915.75|36899.34|36899.34|36915.75|36915.75|36899.34|36899.34|0
1607330030000|2020-12-07 08:33:50|36915.12|36915.12|36930.91|36930.91|36930.91|36930.91|36915.12|36915.12|0
1607330050000|2020-12-07 08:34:10|36938.8|36938.8|36938.8|36938.8|36938.8|36938.8|36930.91|36930.91|0
1607330060000|2020-12-07 08:34:20|36946.69|36946.69|36961.85|36961.85|36986.14|36986.14|36946.69|36946.69|0
1607330070000|2020-12-07 08:34:30|36969.74|36969.74|36969.74|36969.74|36969.74|36969.74|36961.85|36961.85|0
1607330080000|2020-12-07 08:34:40|36970.36|36970.36|36986.77|36986.77|36986.77|36986.77|36970.36|36970.36|0
1607330090000|2020-12-07 08:34:50|36987.39|36987.39|36987.39|36987.39|36987.39|36987.39|36987.39|36987.39|0
1607330100000|2020-12-07 08:35:00|37003.17|37003.17|37010.44|37010.44|37010.44|37010.44|37002.55|37002.55|0
1607330110000|2020-12-07 08:35:10|37002.55|37002.55|37002.55|37002.55|37010.44|37010.44|37002.55|37002.55|0
1607330140000|2020-12-07 08:35:40|37010.44|37010.44|37026.22|37026.22|37026.22|37026.22|37010.44|37010.44|0
1607330150000|2020-12-07 08:35:50|37027.47|37027.47|37027.47|37027.47|37027.47|37027.47|37027.47|37027.47|0
1607330160000|2020-12-07 08:36:00|37035.36|37035.36|37035.36|37035.36|37035.36|37035.36|37035.36|37035.36|0
1607330170000|2020-12-07 08:36:10|37043.25|37043.25|37043.25|37043.25|37043.25|37043.25|37043.25|37043.25|0
1607330190000|2020-12-07 08:36:30|37042.63|37042.63|37044.49|37044.49|37044.49|37044.49|37042.63|37042.63|0
1607330200000|2020-12-07 08:36:40|37036.6|37036.6|37052.38|37052.38|37052.38|37052.38|37036.6|37036.6|0
1607330210000|2020-12-07 08:36:50|37076.06|37076.06|37091.84|37091.84|37091.84|37091.84|37060.28|37060.28|0
1607330230000|2020-12-07 08:37:10|37083.95|37083.95|37083.95|37083.95|37083.95|37083.95|37083.95|37083.95|0
1607330250000|2020-12-07 08:37:30|37083.2|37083.2|37083.2|37083.2|37083.2|37083.2|37083.2|37083.2|0
1607330260000|2020-12-07 08:37:40|37091.09|37091.09|37083.2|37083.2|37091.09|37091.09|37083.2|37083.2|0
1607330270000|2020-12-07 08:37:50|37075.31|37075.31|37075.31|37075.31|37075.31|37075.31|37075.31|37075.31|0
1607330280000|2020-12-07 08:38:00|37074.06|37074.06|37072.81|37072.81|37074.06|37074.06|37072.81|37072.81|0
1607330300000|2020-12-07 08:38:20|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|0
1607330320000|2020-12-07 08:38:40|37081.46|37081.46|37081.46|37081.46|37081.46|37081.46|37081.46|37081.46|0
1607330350000|2020-12-07 08:39:10|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|0
1607330360000|2020-12-07 08:39:20|37081.46|37081.46|37081.46|37081.46|37081.46|37081.46|37081.46|37081.46|0
1607330380000|2020-12-07 08:39:40|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|37073.57|0
1607330390000|2020-12-07 08:39:50|37072.32|37072.32|37074.81|37074.81|37074.81|37074.81|37072.32|37072.32|0
1607330400000|2020-12-07 08:40:00|37066.92|37066.92|37066.92|37066.92|37066.92|37066.92|37066.92|37066.92|0
1607330410000|2020-12-07 08:40:10|37074.81|37074.81|37066.92|37066.92|37074.81|37074.81|37066.92|37066.92|0
1607330420000|2020-12-07 08:40:20|37074.81|37074.81|37066.92|37066.92|37074.81|37074.81|37066.92|37066.92|0
1607330430000|2020-12-07 08:40:30|37059.03|37059.03|37051.14|37051.14|37059.03|37059.03|37051.14|37051.14|0
1607330440000|2020-12-07 08:40:40|37059.03|37059.03|37059.03|37059.03|37059.03|37059.03|37051.14|37051.14|0
1607330460000|2020-12-07 08:41:00|37058.41|37058.41|37057.16|37057.16|37058.41|37058.41|37057.16|37057.16|0
1607330470000|2020-12-07 08:41:10|37065.05|37065.05|37057.16|37057.16|37072.94|37072.94|37057.16|37057.16|0
1607330480000|2020-12-07 08:41:20|37065.05|37065.05|37065.05|37065.05|37065.05|37065.05|37065.05|37065.05|0
1607330500000|2020-12-07 08:41:40|37057.16|37057.16|37057.16|37057.16|37057.16|37057.16|37057.16|37057.16|0
1607330510000|2020-12-07 08:41:50|37072.94|37072.94|37074.81|37074.81|37074.81|37074.81|37072.94|37072.94|0
1607330520000|2020-12-07 08:42:00|37074.19|37074.19|37074.19|37074.19|37074.19|37074.19|37074.19|37074.19|0
1607330540000|2020-12-07 08:42:20|37066.3|37066.3|37066.3|37066.3|37066.3|37066.3|37066.3|37066.3|0
1607330550000|2020-12-07 08:42:30|37058.41|37058.41|37050.52|37050.52|37058.41|37058.41|37050.52|37050.52|0
1607330560000|2020-12-07 08:42:40|37042.63|37042.63|37042.63|37042.63|37042.63|37042.63|37042.63|37042.63|0
1607330640000|2020-12-07 08:44:00|37026.84|37026.84|37017.71|37017.71|37034.73|37034.73|37017.71|37017.71|0
1607330650000|2020-12-07 08:44:10|37016.46|37016.46|37016.46|37016.46|37016.46|37016.46|37016.46|37016.46|0
1607330660000|2020-12-07 08:44:20|37032.24|37032.24|37031|37031|37032.24|37032.24|37031|37031|0
1607330670000|2020-12-07 08:44:30|37015.22|37015.22|37031.62|37031.62|37031.62|37031.62|37015.22|37015.22|0
1607330680000|2020-12-07 08:44:40|37038.89|37038.89|37038.89|37038.89|37038.89|37038.89|37038.89|37038.89|0
1607330690000|2020-12-07 08:44:50|37054.67|37054.67|37038.89|37038.89|37054.67|37054.67|37031|37031|0
1607330700000|2020-12-07 08:45:00|37023.11|37023.11|37024.85|37024.85|37025.47|37025.47|37022.36|37022.36|0
1607330710000|2020-12-07 08:45:10|37025.47|37025.47|37025.47|37025.47|37025.47|37025.47|37025.47|37025.47|0
1607330730000|2020-12-07 08:45:30|37041.25|37041.25|37041.25|37041.25|37041.25|37041.25|37041.25|37041.25|0
1607330740000|2020-12-07 08:45:40|37033.36|37033.36|37041.25|37041.25|37041.25|37041.25|37025.47|37025.47|0
1607330750000|2020-12-07 08:45:50|37033.36|37033.36|37035.23|37035.23|37035.23|37035.23|37033.36|37033.36|0
1607330760000|2020-12-07 08:46:00|37035.85|37035.85|37032.11|37032.11|37035.85|37035.85|37031.49|37031.49|0
1607330770000|2020-12-07 08:46:10|37031.49|37031.49|37031.49|37031.49|37031.49|37031.49|37031.49|37031.49|0
1607330780000|2020-12-07 08:46:20|37039.38|37039.38|37022.98|37022.98|37039.38|37039.38|37022.98|37022.98|0
1607330810000|2020-12-07 08:46:50|37030.87|37030.87|37030.87|37030.87|37030.87|37030.87|37030.87|37030.87|0
1607330820000|2020-12-07 08:47:00|37038.76|37038.76|37040.01|37040.01|37040.01|37040.01|37038.76|37038.76|0
1607330860000|2020-12-07 08:47:40|37039.38|37039.38|37031.49|37031.49|37039.38|37039.38|37031.49|37031.49|0
1607330880000|2020-12-07 08:48:00|37030.87|37030.87|37038.76|37038.76|37038.76|37038.76|37030.87|37030.87|0
1607330890000|2020-12-07 08:48:10|37046.65|37046.65|37046.65|37046.65|37046.65|37046.65|37046.65|37046.65|0
1607330900000|2020-12-07 08:48:20|37038.76|37038.76|37046.65|37046.65|37046.65|37046.65|37038.76|37038.76|0
1607330910000|2020-12-07 08:48:30|37044.77|37044.77|37044.77|37044.77|37044.77|37044.77|37044.77|37044.77|0
1607330960000|2020-12-07 08:49:20|37046.02|37046.02|37046.15|37046.15|37046.15|37046.15|37045.39|37045.39|0
1607330970000|2020-12-07 08:49:30|37052.79|37052.79|37052.79|37052.79|37052.79|37052.79|37052.79|37052.79|0
1607330980000|2020-12-07 08:49:40|37060.68|37060.68|37060.68|37060.68|37060.68|37060.68|37060.68|37060.68|0
1607330990000|2020-12-07 08:49:50|37076.46|37076.46|37076.46|37076.46|37076.46|37076.46|37076.46|37076.46|0
1607331010000|2020-12-07 08:50:10|37068.57|37068.57|37068.57|37068.57|37068.57|37068.57|37068.57|37068.57|0
1607331030000|2020-12-07 08:50:30|37069.2|37069.2|37069.2|37069.2|37069.2|37069.2|37069.2|37069.2|0
1607331040000|2020-12-07 08:50:40|37084.98|37084.98|37084.98|37084.98|37084.98|37084.98|37084.98|37084.98|0
1607331050000|2020-12-07 08:50:50|37077.09|37077.09|37077.09|37077.09|37077.09|37077.09|37077.09|37077.09|0
1607331060000|2020-12-07 08:51:00|37076.33|37076.33|37077.58|37077.58|37077.58|37077.58|37076.33|37076.33|0
1607331090000|2020-12-07 08:51:30|37069.69|37069.69|37076.33|37076.33|37076.33|37076.33|37068.44|37068.44|0
1607331100000|2020-12-07 08:51:40|37076.96|37076.96|37076.71|37076.71|37077.33|37077.33|37076.71|37076.71|0
1607331110000|2020-12-07 08:51:50|37084.6|37084.6|37092.49|37092.49|37093.74|37093.74|37084.6|37084.6|0
1607331120000|2020-12-07 08:52:00|37100.38|37100.38|37099.76|37099.76|37100.38|37100.38|37098.52|37098.52|0
1607331140000|2020-12-07 08:52:20|37101.01|37101.01|37101.01|37101.01|37101.01|37101.01|37101.01|37101.01|0
1607331150000|2020-12-07 08:52:30|37100.63|37100.63|37108.52|37108.52|37108.52|37108.52|37100.63|37100.63|0
1607331160000|2020-12-07 08:52:40|37109.77|37109.77|37109.14|37109.14|37109.77|37109.77|37109.14|37109.14|0
1607331180000|2020-12-07 08:53:00|37101.25|37101.25|37101.25|37101.25|37101.25|37101.25|37101.25|37101.25|0
1607331200000|2020-12-07 08:53:20|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|0
1607331220000|2020-12-07 08:53:40|37090.87|37090.87|37091.49|37091.49|37091.49|37091.49|37090.87|37090.87|0
1607331240000|2020-12-07 08:54:00|37092.12|37092.12|37092.12|37092.12|37092.12|37092.12|37092.12|37092.12|0
1607331270000|2020-12-07 08:54:30|37084.23|37084.23|37084.23|37084.23|37084.23|37084.23|37084.23|37084.23|0
1607331280000|2020-12-07 08:54:40|37076.33|37076.33|37076.33|37076.33|37076.33|37076.33|37076.33|37076.33|0
1607331300000|2020-12-07 08:55:00|37068.44|37068.44|37076.33|37076.33|37076.33|37076.33|37068.44|37068.44|0
1607331330000|2020-12-07 08:55:30|37068.44|37068.44|37068.44|37068.44|37068.44|37068.44|37068.44|37068.44|0
1607331440000|2020-12-07 08:57:20|37065.95|37065.95|37065.95|37065.95|37065.95|37065.95|37065.95|37065.95|0
1607331450000|2020-12-07 08:57:30|37081.73|37081.73|37082.36|37082.36|37082.36|37082.36|37081.73|37081.73|0
1607331470000|2020-12-07 08:57:50|37082.98|37082.98|37082.98|37082.98|37082.98|37082.98|37082.98|37082.98|0
1607331490000|2020-12-07 08:58:10|37090.87|37090.87|37089.74|37089.74|37098.76|37098.76|37089.74|37089.74|0
1607331500000|2020-12-07 08:58:20|37090.37|37090.37|37090.37|37090.37|37090.37|37090.37|37090.37|37090.37|0
1607331510000|2020-12-07 08:58:30|37098.26|37098.26|37098.26|37098.26|37098.26|37098.26|37098.26|37098.26|0
1607331520000|2020-12-07 08:58:40|37106.15|37106.15|37106.15|37106.15|37106.15|37106.15|37106.15|37106.15|0
1607331540000|2020-12-07 08:59:00|37114.04|37114.04|37114.04|37114.04|37114.04|37114.04|37114.04|37114.04|0
1607331550000|2020-12-07 08:59:10|37113.42|37113.42|37113.42|37113.42|37113.42|37113.42|37113.42|37113.42|0
1607331560000|2020-12-07 08:59:20|37121.31|37121.31|37127.95|37127.95|37129.2|37129.2|37121.31|37121.31|0
1607331570000|2020-12-07 08:59:30|37120.06|37120.06|37127.95|37127.95|37127.95|37127.95|37120.06|37120.06|0
1607331600000|2020-12-07 09:00:00|37127.33|37127.33|37119.44|37119.44|37127.33|37127.33|37119.44|37119.44|0
1607331610000|2020-12-07 09:00:10|37127.33|37127.33|37127.33|37127.33|37127.33|37127.33|37127.33|37127.33|0
1607331620000|2020-12-07 09:00:20|37127.95|37127.95|37135.84|37135.84|37135.84|37135.84|37127.95|37127.95|0
1607331630000|2020-12-07 09:00:30|37143.74|37143.74|37151|37151|37152.25|37152.25|37143.74|37143.74|0
1607331640000|2020-12-07 09:00:40|37135.22|37135.22|37135.22|37135.22|37135.22|37135.22|37127.33|37127.33|0
1607331670000|2020-12-07 09:01:10|37143.11|37143.11|37127.33|37127.33|37143.11|37143.11|37127.33|37127.33|0
1607331680000|2020-12-07 09:01:20|37119.44|37119.44|37103.66|37103.66|37119.44|37119.44|37103.66|37103.66|0
1607331700000|2020-12-07 09:01:40|37111.55|37111.55|37121.31|37121.31|37121.31|37121.31|37103.66|37103.66|0
1607331710000|2020-12-07 09:01:50|37129.2|37129.2|37129.2|37129.2|37129.82|37129.82|37129.2|37129.2|0
1607331760000|2020-12-07 09:02:40|37121.31|37121.31|37129.2|37129.2|37129.2|37129.2|37121.31|37121.31|0
1607331790000|2020-12-07 09:03:10|37128.58|37128.58|37120.68|37120.68|37128.58|37128.58|37120.68|37120.68|0
1607331840000|2020-12-07 09:04:00|37112.79|37112.79|37112.79|37112.79|37120.68|37120.68|37112.79|37112.79|0
1607331850000|2020-12-07 09:04:10|37120.68|37120.68|37112.79|37112.79|37120.68|37120.68|37112.79|37112.79|0
1607331860000|2020-12-07 09:04:20|37104.9|37104.9|37136.47|37136.47|37144.36|37144.36|37104.9|37104.9|0
1607331870000|2020-12-07 09:04:30|37144.36|37144.36|37144.36|37144.36|37144.36|37144.36|37144.36|37144.36|0
1607331880000|2020-12-07 09:04:40|37152.25|37152.25|37160.14|37160.14|37160.14|37160.14|37144.36|37144.36|0
1607331890000|2020-12-07 09:04:50|37168.03|37168.03|37169.28|37169.28|37169.28|37169.28|37153.49|37153.49|0
1607331900000|2020-12-07 09:05:00|37161.39|37161.39|37161.39|37161.39|37161.39|37161.39|37161.39|37161.39|0
1607331920000|2020-12-07 09:05:20|37162.01|37162.01|37170.52|37170.52|37178.41|37178.41|37162.01|37162.01|0
1607331930000|2020-12-07 09:05:30|37178.41|37178.41|37178.41|37178.41|37178.41|37178.41|37178.41|37178.41|0
1607331940000|2020-12-07 09:05:40|37179.66|37179.66|37179.66|37179.66|37179.66|37179.66|37179.66|37179.66|0
1607331950000|2020-12-07 09:05:50|37171.77|37171.77|37179.66|37179.66|37179.66|37179.66|37171.77|37171.77|0
1607331970000|2020-12-07 09:06:10|37187.55|37187.55|37187.55|37187.55|37195.44|37195.44|37187.55|37187.55|0
1607331980000|2020-12-07 09:06:20|37195.44|37195.44|37195.44|37195.44|37195.44|37195.44|37195.44|37195.44|0
1607331990000|2020-12-07 09:06:30|37203.33|37203.33|37211.22|37211.22|37211.22|37211.22|37203.33|37203.33|0
1607332010000|2020-12-07 09:06:50|37195.44|37195.44|37195.44|37195.44|37195.44|37195.44|37195.44|37195.44|0
1607332030000|2020-12-07 09:07:10|37197.31|37197.31|37189.42|37189.42|37197.31|37197.31|37189.42|37189.42|0
1607332040000|2020-12-07 09:07:20|37173.63|37173.63|37173.63|37173.63|37173.63|37173.63|37173.63|37173.63|0
1607332050000|2020-12-07 09:07:30|37149.96|37149.96|37149.96|37149.96|37149.96|37149.96|37149.96|37149.96|0
1607332060000|2020-12-07 09:07:40|37157.85|37157.85|37157.85|37157.85|37157.85|37157.85|37157.85|37157.85|0
1607332070000|2020-12-07 09:07:50|37165.74|37165.74|37157.85|37157.85|37165.74|37165.74|37157.85|37157.85|0
1607332090000|2020-12-07 09:08:10|37165.74|37165.74|37165.74|37165.74|37165.74|37165.74|37165.74|37165.74|0
1607332100000|2020-12-07 09:08:20|37157.85|37157.85|37159.1|37159.1|37159.1|37159.1|37157.85|37157.85|0
1607332110000|2020-12-07 09:08:30|37151.21|37151.21|37143.32|37143.32|37151.21|37151.21|37143.32|37143.32|0
1607332130000|2020-12-07 09:08:50|37143.94|37143.94|37143.94|37143.94|37143.94|37143.94|37143.94|37143.94|0
1607332150000|2020-12-07 09:09:10|37143.32|37143.32|37143.32|37143.32|37143.32|37143.32|37143.32|37143.32|0
1607332190000|2020-12-07 09:09:50|37142.07|37142.07|37157.85|37157.85|37157.85|37157.85|37142.07|37142.07|0
1607332200000|2020-12-07 09:10:00|37165.74|37165.74|37165.74|37165.74|37165.74|37165.74|37165.74|37165.74|0
1607332210000|2020-12-07 09:10:10|37157.85|37157.85|37157.85|37157.85|37157.85|37157.85|37157.85|37157.85|0
1607332230000|2020-12-07 09:10:30|37158.48|37158.48|37166.37|37166.37|37166.37|37166.37|37158.48|37158.48|0
1607332240000|2020-12-07 09:10:40|37158.48|37158.48|37166.37|37166.37|37166.37|37166.37|37158.48|37158.48|0
1607332250000|2020-12-07 09:10:50|37158.48|37158.48|37158.48|37158.48|37158.48|37158.48|37158.48|37158.48|0
1607332260000|2020-12-07 09:11:00|37166.37|37166.37|37166.37|37166.37|37166.37|37166.37|37166.37|37166.37|0
1607332270000|2020-12-07 09:11:10|37158.48|37158.48|37150.58|37150.58|37158.48|37158.48|37150.58|37150.58|0
1607332280000|2020-12-07 09:11:20|37134.8|37134.8|37119.02|37119.02|37134.8|37134.8|37119.02|37119.02|0
1607332290000|2020-12-07 09:11:30|37126.91|37126.91|37128.16|37128.16|37128.16|37128.16|37126.91|37126.91|0
1607332330000|2020-12-07 09:12:10|37120.27|37120.27|37104.48|37104.48|37120.27|37120.27|37104.48|37104.48|0
1607332350000|2020-12-07 09:12:30|37103.86|37103.86|37103.86|37103.86|37103.86|37103.86|37103.86|37103.86|0
1607332360000|2020-12-07 09:12:40|37095.97|37095.97|37094.72|37094.72|37095.97|37095.97|37094.72|37094.72|0
1607332370000|2020-12-07 09:12:50|37086.83|37086.83|37095.97|37095.97|37095.97|37095.97|37086.83|37086.83|0
1607332380000|2020-12-07 09:13:00|37095.35|37095.35|37095.35|37095.35|37095.35|37095.35|37095.35|37095.35|0
1607332400000|2020-12-07 09:13:20|37094.72|37094.72|37095.35|37095.35|37095.35|37095.35|37094.72|37094.72|0
1607332420000|2020-12-07 09:13:40|37094.72|37094.72|37094.72|37094.72|37094.72|37094.72|37094.72|37094.72|0
1607332430000|2020-12-07 09:13:50|37095.85|37095.85|37086.72|37086.72|37095.85|37095.85|37086.72|37086.72|0
1607332440000|2020-12-07 09:14:00|37078.83|37078.83|37078.83|37078.83|37078.83|37078.83|37078.83|37078.83|0
1607332450000|2020-12-07 09:14:10|37070.93|37070.93|37070.93|37070.93|37070.93|37070.93|37070.93|37070.93|0
1607332460000|2020-12-07 09:14:20|37072.18|37072.18|37080.07|37080.07|37080.07|37080.07|37072.18|37072.18|0
1607332470000|2020-12-07 09:14:30|37072.18|37072.18|37072.18|37072.18|37072.18|37072.18|37072.18|37072.18|0
1607332490000|2020-12-07 09:14:50|37071.8|37071.8|37071.8|37071.8|37071.8|37071.8|37071.8|37071.8|0
1607332500000|2020-12-07 09:15:00|37063.91|37063.91|37056.4|37056.4|37063.91|37063.91|37056.02|37056.02|0
1607332510000|2020-12-07 09:15:10|37072.18|37072.18|37072.18|37072.18|37072.18|37072.18|37072.18|37072.18|0
1607332550000|2020-12-07 09:15:50|37080.07|37080.07|37080.07|37080.07|37080.07|37080.07|37080.07|37080.07|0
1607332560000|2020-12-07 09:16:00|37087.96|37087.96|37080.07|37080.07|37087.96|37087.96|37080.07|37080.07|0
1607332570000|2020-12-07 09:16:10|37078.83|37078.83|37086.72|37086.72|37086.72|37086.72|37078.83|37078.83|0
1607332580000|2020-12-07 09:16:20|37078.83|37078.83|37078.83|37078.83|37078.83|37078.83|37078.83|37078.83|0
1607332610000|2020-12-07 09:16:50|37079.45|37079.45|37079.45|37079.45|37079.45|37079.45|37079.45|37079.45|0
1607332620000|2020-12-07 09:17:00|37080.07|37080.07|37080.07|37080.07|37080.07|37080.07|37080.07|37080.07|0
1607332680000|2020-12-07 09:18:00|37087.96|37087.96|37087.96|37087.96|37087.96|37087.96|37087.96|37087.96|0
1607332690000|2020-12-07 09:18:10|37080.07|37080.07|37087.96|37087.96|37087.96|37087.96|37080.07|37080.07|0
1607332700000|2020-12-07 09:18:20|37088.58|37088.58|37089.21|37089.21|37089.21|37089.21|37088.58|37088.58|0
1607332720000|2020-12-07 09:18:40|37097.1|37097.1|37097.1|37097.1|37097.1|37097.1|37097.1|37097.1|0
1607332750000|2020-12-07 09:19:10|37089.21|37089.21|37089.21|37089.21|37089.21|37089.21|37089.21|37089.21|0
1607332780000|2020-12-07 09:19:40|37091.7|37091.7|37100.83|37100.83|37100.83|37100.83|37091.7|37091.7|0
1607332800000|2020-12-07 09:20:00|37108.73|37108.73|37116.62|37116.62|37116.62|37116.62|37108.73|37108.73|0
1607332810000|2020-12-07 09:20:10|37132.4|37132.4|37132.4|37132.4|37132.4|37132.4|37124.51|37124.51|0
1607332820000|2020-12-07 09:20:20|37140.29|37140.29|37140.29|37140.29|37140.29|37140.29|37140.29|37140.29|0
1607332840000|2020-12-07 09:20:40|37148.18|37148.18|37148.18|37148.18|37148.18|37148.18|37148.18|37148.18|0
1607332850000|2020-12-07 09:20:50|37140.29|37140.29|37140.29|37140.29|37140.29|37140.29|37140.29|37140.29|0
1607332880000|2020-12-07 09:21:20|37148.18|37148.18|37148.18|37148.18|37148.18|37148.18|37148.18|37148.18|0
1607332900000|2020-12-07 09:21:40|37140.29|37140.29|37132.4|37132.4|37140.29|37140.29|37132.4|37132.4|0
1607332910000|2020-12-07 09:21:50|37124.51|37124.51|37124.51|37124.51|37124.51|37124.51|37124.51|37124.51|0
1607332940000|2020-12-07 09:22:20|37122.64|37122.64|37122.64|37122.64|37122.64|37122.64|37122.64|37122.64|0
1607332950000|2020-12-07 09:22:30|37114.75|37114.75|37114.75|37114.75|37114.75|37114.75|37114.75|37114.75|0
1607332990000|2020-12-07 09:23:10|37115.99|37115.99|37117.24|37117.24|37117.24|37117.24|37115.99|37115.99|0
1607333010000|2020-12-07 09:23:30|37125.13|37125.13|37125.13|37125.13|37125.13|37125.13|37125.13|37125.13|0
1607333020000|2020-12-07 09:23:40|37124.51|37124.51|37124.51|37124.51|37124.51|37124.51|37124.51|37124.51|0
1607333030000|2020-12-07 09:23:50|37132.4|37132.4|37132.4|37132.4|37140.29|37140.29|37132.4|37132.4|0
1607333040000|2020-12-07 09:24:00|37131.78|37131.78|37131.15|37131.15|37131.78|37131.78|37131.15|37131.15|0
1607333070000|2020-12-07 09:24:30|37123.26|37123.26|37123.26|37123.26|37123.26|37123.26|37123.26|37123.26|0
1607333080000|2020-12-07 09:24:40|37122.64|37122.64|37122.64|37122.64|37122.64|37122.64|37122.64|37122.64|0
1607333100000|2020-12-07 09:25:00|37123.26|37123.26|37123.26|37123.26|37123.26|37123.26|37123.26|37123.26|0
1607333140000|2020-12-07 09:25:40|37123.85|37123.85|37123.85|37123.85|37123.85|37123.85|37123.85|37123.85|0
1607333150000|2020-12-07 09:25:50|37131.74|37131.74|37139.63|37139.63|37139.63|37139.63|37131.74|37131.74|0
1607333160000|2020-12-07 09:26:00|37140.25|37140.25|37140.87|37140.87|37140.87|37140.87|37140.25|37140.25|0
1607333170000|2020-12-07 09:26:10|37132.98|37132.98|37133.57|37133.57|37133.57|37133.57|37132.98|37132.98|0
1607333180000|2020-12-07 09:26:20|37134.44|37134.44|37134.44|37134.44|37134.44|37134.44|37134.44|37134.44|0
1607333200000|2020-12-07 09:26:40|37126.55|37126.55|37126.55|37126.55|37126.55|37126.55|37126.55|37126.55|0
1607333210000|2020-12-07 09:26:50|37127.8|37127.8|37128.42|37128.42|37128.42|37128.42|37127.8|37127.8|0
1607333230000|2020-12-07 09:27:10|37127.84|37127.84|37128.13|37128.13|37128.13|37128.13|37127.84|37127.84|0
1607333240000|2020-12-07 09:27:20|37120.24|37120.24|37112.35|37112.35|37120.24|37120.24|37104.46|37104.46|0
1607333270000|2020-12-07 09:27:50|37112.72|37112.72|37111.85|37111.85|37112.72|37112.72|37111.85|37111.85|0
1607333300000|2020-12-07 09:28:20|37111.22|37111.22|37089.81|37089.81|37111.22|37111.22|37089.81|37089.81|0
1607333310000|2020-12-07 09:28:30|37089.18|37089.18|37089.94|37089.94|37089.94|37089.94|37089.18|37089.18|0
1607333340000|2020-12-07 09:29:00|37097.83|37097.83|37106.34|37106.34|37106.34|37106.34|37097.83|37097.83|0
1607333350000|2020-12-07 09:29:10|37114.23|37114.23|37122.12|37122.12|37122.12|37122.12|37114.23|37114.23|0
1607333410000|2020-12-07 09:30:10|37114.23|37114.23|37121.37|37121.37|37122.12|37122.12|37114.23|37114.23|0
1607333440000|2020-12-07 09:30:40|37121.99|37121.99|37129.3|37129.3|37129.88|37129.88|37121.99|37121.99|0
1607333460000|2020-12-07 09:31:00|37129.01|37129.01|37129.01|37129.01|37129.01|37129.01|37121.12|37121.12|0
1607333470000|2020-12-07 09:31:10|37113.23|37113.23|37113.23|37113.23|37113.23|37113.23|37113.23|37113.23|0
1607333480000|2020-12-07 09:31:20|37121.12|37121.12|37114.89|37114.89|37121.12|37121.12|37114.89|37114.89|0
1607333490000|2020-12-07 09:31:30|37112.4|37112.4|37113.65|37113.65|37114.89|37114.89|37109.91|37109.91|0
1607333500000|2020-12-07 09:31:40|37111.15|37111.15|37103.89|37103.89|37113.02|37113.02|37103.89|37103.89|0
1607333510000|2020-12-07 09:31:50|37103.26|37103.26|37103.26|37103.26|37103.26|37103.26|37103.26|37103.26|0
1607333540000|2020-12-07 09:32:20|37095.37|37095.37|37079.59|37079.59|37095.37|37095.37|37079.59|37079.59|0
1607333550000|2020-12-07 09:32:30|37071.7|37071.7|37071.7|37071.7|37071.7|37071.7|37071.7|37071.7|0
1607333570000|2020-12-07 09:32:50|37072.94|37072.94|37072.94|37072.94|37072.94|37072.94|37072.94|37072.94|0
1607333580000|2020-12-07 09:33:00|37080.84|37080.84|37080.84|37080.84|37080.84|37080.84|37080.84|37080.84|0
1607333600000|2020-12-07 09:33:20|37080.21|37080.21|37080.21|37080.21|37080.21|37080.21|37080.21|37080.21|0
1607333660000|2020-12-07 09:34:20|37080.84|37080.84|37080.84|37080.84|37080.84|37080.84|37080.84|37080.84|0
1607333680000|2020-12-07 09:34:40|37065.05|37065.05|37064.43|37064.43|37065.05|37065.05|37064.43|37064.43|0
1607333690000|2020-12-07 09:34:50|37065.05|37065.05|37065.05|37065.05|37065.05|37065.05|37065.05|37065.05|0
1607333730000|2020-12-07 09:35:30|37057.16|37057.16|37055.92|37055.92|37057.16|37057.16|37055.92|37055.92|0
1607333740000|2020-12-07 09:35:40|37055.29|37055.29|37055.29|37055.29|37055.29|37055.29|37055.29|37055.29|0
1607333770000|2020-12-07 09:36:10|37047.4|37047.4|37047.4|37047.4|37047.4|37047.4|37047.4|37047.4|0
1607333780000|2020-12-07 09:36:20|37031.62|37031.62|37031|37031|37031.62|37031.62|37031|37031|0
1607333790000|2020-12-07 09:36:30|37015.22|37015.22|37032.24|37032.24|37032.24|37032.24|37015.22|37015.22|0
1607333840000|2020-12-07 09:37:20|37031.62|37031.62|37023.11|37023.11|37031.62|37031.62|37023.11|37023.11|0
1607333860000|2020-12-07 09:37:40|37022.48|37022.48|37022.48|37022.48|37022.48|37022.48|37022.48|37022.48|0
1607333900000|2020-12-07 09:38:20|37030.38|37030.38|37021.86|37021.86|37030.38|37030.38|37021.86|37021.86|0
1607333910000|2020-12-07 09:38:30|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|0
1607333930000|2020-12-07 09:38:50|37031|37031|37031|37031|37031|37031|37031|37031|0
1607333950000|2020-12-07 09:39:10|37038.89|37038.89|37046.78|37046.78|37046.78|37046.78|37038.89|37038.89|0
1607333990000|2020-12-07 09:39:50|37038.89|37038.89|37038.89|37038.89|37038.89|37038.89|37038.89|37038.89|0
1607334000000|2020-12-07 09:40:00|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|0
1607334020000|2020-12-07 09:40:20|37031|37031|37031|37031|37031|37031|37031|37031|0
1607334080000|2020-12-07 09:41:20|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|37023.11|0
1607334120000|2020-12-07 09:42:00|37023.73|37023.73|37023.73|37023.73|37023.73|37023.73|37023.73|37023.73|0
1607334140000|2020-12-07 09:42:20|37023.44|37023.44|37023.44|37023.44|37023.44|37023.44|37023.44|37023.44|0
1607334150000|2020-12-07 09:42:30|37031.33|37031.33|37023.44|37023.44|37031.33|37031.33|37023.44|37023.44|0
1607334160000|2020-12-07 09:42:40|37031.33|37031.33|37023.44|37023.44|37031.33|37031.33|37023.44|37023.44|0
1607334170000|2020-12-07 09:42:50|37015.55|37015.55|37015.55|37015.55|37015.55|37015.55|37015.55|37015.55|0
1607334180000|2020-12-07 09:43:00|37023.44|37023.44|37023.44|37023.44|37023.44|37023.44|37023.44|37023.44|0
1607334210000|2020-12-07 09:43:30|37031.33|37031.33|37031.33|37031.33|37031.33|37031.33|37031.33|37031.33|0
1607334230000|2020-12-07 09:43:50|37032.57|37032.57|37033.2|37033.2|37041.09|37041.09|37032.57|37032.57|0
1607334240000|2020-12-07 09:44:00|37025.31|37025.31|37024.68|37024.68|37025.31|37025.31|37024.68|37024.68|0
1607334250000|2020-12-07 09:44:10|37025.93|37025.93|37025.93|37025.93|37025.93|37025.93|37025.93|37025.93|0
1607334260000|2020-12-07 09:44:20|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|0
1607334270000|2020-12-07 09:44:30|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|0
1607334280000|2020-12-07 09:44:40|37016.17|37016.17|37016.17|37016.17|37016.17|37016.17|37016.17|37016.17|0
1607334300000|2020-12-07 09:45:00|37015.55|37015.55|37015.55|37015.55|37015.55|37015.55|37015.55|37015.55|0
1607334310000|2020-12-07 09:45:10|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|0
1607334340000|2020-12-07 09:45:40|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|0
1607334360000|2020-12-07 09:46:00|37025.31|37025.31|37025.31|37025.31|37025.31|37025.31|37025.31|37025.31|0
1607334390000|2020-12-07 09:46:30|37024.06|37024.06|37024.68|37024.68|37024.68|37024.68|37024.06|37024.06|0
1607334400000|2020-12-07 09:46:40|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|0
1607334410000|2020-12-07 09:46:50|37024.68|37024.68|37008.9|37008.9|37024.68|37024.68|37008.9|37008.9|0
1607334460000|2020-12-07 09:47:40|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|0
1607334470000|2020-12-07 09:47:50|37016.42|37016.42|37016.42|37016.42|37016.42|37016.42|37016.42|37016.42|0
1607334480000|2020-12-07 09:48:00|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|0
1607334500000|2020-12-07 09:48:20|37000.63|37000.63|37000.63|37000.63|37000.63|37000.63|37000.63|37000.63|0
1607334510000|2020-12-07 09:48:30|37000.01|37000.01|37000.26|37000.26|37000.63|37000.63|37000.01|37000.01|0
1607334540000|2020-12-07 09:49:00|37008.15|37008.15|37008.15|37008.15|37008.15|37008.15|37008.15|37008.15|0
1607334600000|2020-12-07 09:50:00|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|37008.53|0
1607334610000|2020-12-07 09:50:10|37000.63|37000.63|36992.74|36992.74|37000.63|37000.63|36992.74|36992.74|0
1607334630000|2020-12-07 09:50:30|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|36984.85|0
1607334640000|2020-12-07 09:50:40|36976.96|36976.96|36976.96|36976.96|36976.96|36976.96|36976.96|36976.96|0
1607334670000|2020-12-07 09:51:10|36961.18|36961.18|36961.18|36961.18|36961.18|36961.18|36961.18|36961.18|0
1607334680000|2020-12-07 09:51:20|36953.29|36953.29|36953.29|36953.29|36953.29|36953.29|36953.29|36953.29|0
1607334710000|2020-12-07 09:51:50|36961.18|36961.18|36961.18|36961.18|36961.18|36961.18|36961.18|36961.18|0
1607334720000|2020-12-07 09:52:00|36969.07|36969.07|36976.96|36976.96|36976.96|36976.96|36969.07|36969.07|0
1607334740000|2020-12-07 09:52:20|36969.07|36969.07|36969.07|36969.07|36969.07|36969.07|36969.07|36969.07|0
1607334750000|2020-12-07 09:52:30|36969.45|36969.45|36969.45|36969.45|36969.45|36969.45|36969.45|36969.45|0
1607334760000|2020-12-07 09:52:40|36968.82|36968.82|36968.82|36968.82|36968.82|36968.82|36968.82|36968.82|0
1607334780000|2020-12-07 09:53:00|36976.71|36976.71|36985.85|36985.85|36985.85|36985.85|36976.71|36976.71|0
1607334810000|2020-12-07 09:53:30|36977.96|36977.96|36977.96|36977.96|36977.96|36977.96|36977.96|36977.96|0
1607334820000|2020-12-07 09:53:40|36970.07|36970.07|36970.07|36970.07|36970.07|36970.07|36970.07|36970.07|0
1607334830000|2020-12-07 09:53:50|36977.96|36977.96|36978.71|36978.71|36978.71|36978.71|36977.96|36977.96|0
1607334860000|2020-12-07 09:54:20|36978.09|36978.09|36985.98|36985.98|36985.98|36985.98|36978.09|36978.09|0
1607334880000|2020-12-07 09:54:40|36984.73|36984.73|36984.73|36984.73|36984.73|36984.73|36984.73|36984.73|0
1607334900000|2020-12-07 09:55:00|36985.49|36985.49|36985.49|36985.49|36985.49|36985.49|36985.49|36985.49|0
1607334920000|2020-12-07 09:55:20|36993.38|36993.38|37001.27|37001.27|37001.27|37001.27|36993.38|36993.38|0
1607334930000|2020-12-07 09:55:30|37009.16|37009.16|37009.16|37009.16|37009.16|37009.16|37009.16|37009.16|0
1607334940000|2020-12-07 09:55:40|37017.05|37017.05|37017.05|37017.05|37017.05|37017.05|37017.05|37017.05|0
1607334950000|2020-12-07 09:55:50|37024.94|37024.94|37032.83|37032.83|37032.83|37032.83|37024.94|37024.94|0
1607334960000|2020-12-07 09:56:00|37030.95|37030.95|37031.95|37031.95|37031.95|37031.95|37030.95|37030.95|0
1607334990000|2020-12-07 09:56:30|37039.84|37039.84|37039.84|37039.84|37039.84|37039.84|37039.84|37039.84|0
1607335000000|2020-12-07 09:56:40|37047.73|37047.73|37071.41|37071.41|37071.41|37071.41|37047.73|37047.73|0
1607335010000|2020-12-07 09:56:50|37070.28|37070.28|37070.28|37070.28|37070.28|37070.28|37070.28|37070.28|0
1607335020000|2020-12-07 09:57:00|37062.39|37062.39|37054.5|37054.5|37062.39|37062.39|37054.5|37054.5|0
1607335040000|2020-12-07 09:57:20|37046.61|37046.61|37054.5|37054.5|37054.5|37054.5|37046.61|37046.61|0
1607335060000|2020-12-07 09:57:40|37062.39|37062.39|37062.39|37062.39|37062.39|37062.39|37062.39|37062.39|0
1607335070000|2020-12-07 09:57:50|37070.28|37070.28|37070.28|37070.28|37070.28|37070.28|37070.28|37070.28|0
1607335100000|2020-12-07 09:58:20|37078.17|37078.17|37070.28|37070.28|37078.17|37078.17|37070.28|37070.28|0
1607335140000|2020-12-07 09:59:00|37062.39|37062.39|37062.39|37062.39|37062.39|37062.39|37054.5|37054.5|0
1607335150000|2020-12-07 09:59:10|37046.61|37046.61|37045.36|37045.36|37046.61|37046.61|37045.36|37045.36|0
1607335160000|2020-12-07 09:59:20|37037.47|37037.47|37030.16|37030.16|37037.76|37037.76|37029.87|37029.87|0
1607335170000|2020-12-07 09:59:30|37030.45|37030.45|37030.45|37030.45|37030.45|37030.45|37030.45|37030.45|0
1607335180000|2020-12-07 09:59:40|37038.35|37038.35|37062.02|37062.02|37062.02|37062.02|37038.35|37038.35|0
1607335200000|2020-12-07 10:00:00|37069.91|37069.91|37062.39|37062.39|37069.91|37069.91|37062.02|37062.02|0
1607335220000|2020-12-07 10:00:20|37070.29|37070.29|37078.8|37078.8|37078.8|37078.8|37070.29|37070.29|0
1607335230000|2020-12-07 10:00:30|37078.18|37078.18|37078.18|37078.18|37078.18|37078.18|37078.18|37078.18|0
1607335250000|2020-12-07 10:00:50|37076.93|37076.93|37093.34|37093.34|37093.34|37093.34|37076.93|37076.93|0
1607335260000|2020-12-07 10:01:00|37085.45|37085.45|37085.45|37085.45|37085.45|37085.45|37085.45|37085.45|0
1607335310000|2020-12-07 10:01:50|37077.55|37077.55|37077.55|37077.55|37077.55|37077.55|37077.55|37077.55|0
1607335330000|2020-12-07 10:02:10|37076.93|37076.93|37076.93|37076.93|37076.93|37076.93|37076.93|37076.93|0
1607335340000|2020-12-07 10:02:20|37075.06|37075.06|37067.17|37067.17|37075.06|37075.06|37067.17|37067.17|0
1607335350000|2020-12-07 10:02:30|37075.06|37075.06|37075.06|37075.06|37075.06|37075.06|37075.06|37075.06|0
1607335370000|2020-12-07 10:02:50|37082.95|37082.95|37082.95|37082.95|37082.95|37082.95|37082.95|37082.95|0
1607335390000|2020-12-07 10:03:10|37081.71|37081.71|37081.71|37081.71|37081.71|37081.71|37081.71|37081.71|0
1607335400000|2020-12-07 10:03:20|37065.93|37065.93|37065.3|37065.3|37065.93|37065.93|37065.3|37065.3|0
1607335420000|2020-12-07 10:03:40|37049.52|37049.52|37049.52|37049.52|37049.52|37049.52|37049.52|37049.52|0
1607335440000|2020-12-07 10:04:00|37048.9|37048.9|37049.52|37049.52|37049.52|37049.52|37048.9|37048.9|0
1607335470000|2020-12-07 10:04:30|37050.15|37050.15|37050.15|37050.15|37050.15|37050.15|37050.15|37050.15|0
1607335480000|2020-12-07 10:04:40|37058.04|37058.04|37058.04|37058.04|37058.04|37058.04|37058.04|37058.04|0
1607335530000|2020-12-07 10:05:30|37058.33|37058.33|37057.74|37057.74|37058.33|37058.33|37057.74|37057.74|0
1607335540000|2020-12-07 10:05:40|37058.99|37058.99|37058.99|37058.99|37058.99|37058.99|37058.99|37058.99|0
1607335550000|2020-12-07 10:05:50|37059.61|37059.61|37059.61|37059.61|37059.61|37059.61|37059.61|37059.61|0
1607335560000|2020-12-07 10:06:00|37051.72|37051.72|37035.94|37035.94|37051.72|37051.72|37035.94|37035.94|0
1607335610000|2020-12-07 10:06:50|37043.83|37043.83|37051.72|37051.72|37051.72|37051.72|37043.83|37043.83|0
1607335630000|2020-12-07 10:07:10|37043.83|37043.83|37051.72|37051.72|37051.72|37051.72|37043.83|37043.83|0
1607335650000|2020-12-07 10:07:30|37059.61|37059.61|37067.5|37067.5|37067.5|37067.5|37035.94|37035.94|0
1607335670000|2020-12-07 10:07:50|37075.39|37075.39|37075.39|37075.39|37075.39|37075.39|37075.39|37075.39|0
1607335700000|2020-12-07 10:08:20|37076.64|37076.64|37076.64|37076.64|37076.64|37076.64|37076.64|37076.64|0
1607335770000|2020-12-07 10:09:30|37077.88|37077.88|37077.88|37077.88|37077.88|37077.88|37077.88|37077.88|0
1607335810000|2020-12-07 10:10:10|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|0
1607335850000|2020-12-07 10:10:50|37079.13|37079.13|37079.13|37079.13|37079.13|37079.13|37079.13|37079.13|0
1607335900000|2020-12-07 10:11:40|37071.24|37071.24|37071.24|37071.24|37071.24|37071.24|37071.24|37071.24|0
1607335910000|2020-12-07 10:11:50|37071.86|37071.86|37071.86|37071.86|37071.86|37071.86|37071.86|37071.86|0
1607335930000|2020-12-07 10:12:10|37063.97|37063.97|37063.97|37063.97|37063.97|37063.97|37063.97|37063.97|0
1607335940000|2020-12-07 10:12:20|37062.73|37062.73|37070.62|37070.62|37070.62|37070.62|37062.73|37062.73|0
1607335960000|2020-12-07 10:12:40|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|0
1607336040000|2020-12-07 10:14:00|37086.4|37086.4|37086.4|37086.4|37086.4|37086.4|37086.4|37086.4|0
1607336050000|2020-12-07 10:14:10|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|37078.51|0
1607336070000|2020-12-07 10:14:30|37086.4|37086.4|37086.4|37086.4|37086.4|37086.4|37086.4|37086.4|0
1607336090000|2020-12-07 10:14:50|37094.29|37094.29|37094.29|37094.29|37094.29|37094.29|37094.29|37094.29|0
1607336100000|2020-12-07 10:15:00|37093.67|37093.67|37093.67|37093.67|37093.67|37093.67|37093.67|37093.67|0
1607336110000|2020-12-07 10:15:10|37085.78|37085.78|37083.91|37083.91|37085.78|37085.78|37083.91|37083.91|0
1607336120000|2020-12-07 10:15:20|37076.02|37076.02|37068.13|37068.13|37076.02|37076.02|37068.13|37068.13|0
1607336160000|2020-12-07 10:16:00|37076.02|37076.02|37076.02|37076.02|37076.02|37076.02|37076.02|37076.02|0
1607336200000|2020-12-07 10:16:40|37068.13|37068.13|37068.13|37068.13|37068.13|37068.13|37068.13|37068.13|0
1607336240000|2020-12-07 10:17:20|37060.23|37060.23|37060.23|37060.23|37060.23|37060.23|37060.23|37060.23|0
1607336310000|2020-12-07 10:18:30|37052.34|37052.34|37044.45|37044.45|37052.34|37052.34|37044.45|37044.45|0
1607336340000|2020-12-07 10:19:00|37052.34|37052.34|37044.45|37044.45|37052.34|37052.34|37044.45|37044.45|0
1607336400000|2020-12-07 10:20:00|37036.56|37036.56|37036.56|37036.56|37036.56|37036.56|37036.56|37036.56|0
1607336410000|2020-12-07 10:20:10|37037.81|37037.81|37037.18|37037.18|37037.81|37037.81|37037.18|37037.18|0
1607336430000|2020-12-07 10:20:30|37037.81|37037.81|37039.67|37039.67|37039.67|37039.67|37037.81|37037.81|0
1607336450000|2020-12-07 10:20:50|37023.89|37023.89|37023.89|37023.89|37023.89|37023.89|37023.89|37023.89|0
1607336460000|2020-12-07 10:21:00|37031.78|37031.78|37023.89|37023.89|37031.78|37031.78|37023.89|37023.89|0
1607336470000|2020-12-07 10:21:10|37031.78|37031.78|37031.78|37031.78|37031.78|37031.78|37031.78|37031.78|0
1607336490000|2020-12-07 10:21:30|37039.67|37039.67|37039.67|37039.67|37039.67|37039.67|37039.67|37039.67|0
1607336520000|2020-12-07 10:22:00|37047.57|37047.57|37047.57|37047.57|37047.57|37047.57|37047.57|37047.57|0
1607336560000|2020-12-07 10:22:40|37047.19|37047.19|37047.19|37047.19|37047.19|37047.19|37047.19|37047.19|0
1607336570000|2020-12-07 10:22:50|37048.44|37048.44|37048.44|37048.44|37048.44|37048.44|37048.44|37048.44|0
1607336580000|2020-12-07 10:23:00|37048.06|37048.06|37048.06|37048.06|37048.06|37048.06|37048.06|37048.06|0
1607336630000|2020-12-07 10:23:50|37046.19|37046.19|37046.19|37046.19|37046.19|37046.19|37046.19|37046.19|0
1607336640000|2020-12-07 10:24:00|37054.08|37054.08|37054.08|37054.08|37054.08|37054.08|37054.08|37054.08|0
1607336670000|2020-12-07 10:24:30|37052.84|37052.84|37052.84|37052.84|37052.84|37052.84|37052.84|37052.84|0
1607336680000|2020-12-07 10:24:40|37037.05|37037.05|37037.05|37037.05|37037.05|37037.05|37037.05|37037.05|0
1607336690000|2020-12-07 10:24:50|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|0
1607336710000|2020-12-07 10:25:10|37044.32|37044.32|37044.32|37044.32|37044.32|37044.32|37044.32|37044.32|0
1607336720000|2020-12-07 10:25:20|37045.57|37045.57|37045.57|37045.57|37045.57|37045.57|37045.57|37045.57|0
1607336790000|2020-12-07 10:26:30|37044.95|37044.95|37044.95|37044.95|37044.95|37044.95|37044.95|37044.95|0
1607336800000|2020-12-07 10:26:40|37045.57|37045.57|37045.57|37045.57|37045.57|37045.57|37045.57|37045.57|0
1607336820000|2020-12-07 10:27:00|37046.19|37046.19|37046.19|37046.19|37046.19|37046.19|37046.19|37046.19|0
1607336850000|2020-12-07 10:27:30|37038.3|37038.3|37029.79|37029.79|37038.3|37038.3|37029.79|37029.79|0
1607336870000|2020-12-07 10:27:50|37021.89|37021.89|37021.89|37021.89|37021.89|37021.89|37021.89|37021.89|0
1607336900000|2020-12-07 10:28:20|37021.27|37021.27|37021.27|37021.27|37021.27|37021.27|37021.27|37021.27|0
1607336920000|2020-12-07 10:28:40|37013.38|37013.38|37013.38|37013.38|37013.38|37013.38|37013.38|37013.38|0
1607336930000|2020-12-07 10:28:50|36997.6|36997.6|36997.6|36997.6|36997.6|36997.6|36997.6|36997.6|0
1607336980000|2020-12-07 10:29:40|36997.89|36997.89|36997.89|36997.89|36997.89|36997.89|36997.89|36997.89|0
1607337000000|2020-12-07 10:30:00|36997.27|36997.27|36997.27|36997.27|36997.27|36997.27|36997.27|36997.27|0
1607337020000|2020-12-07 10:30:20|36996.65|36996.65|36996.65|36996.65|36996.65|36996.65|36996.65|36996.65|0
1607337050000|2020-12-07 10:30:50|36995.4|36995.4|36995.4|36995.4|36995.4|36995.4|36995.4|36995.4|0
1607337060000|2020-12-07 10:31:00|37003.29|37003.29|37003.29|37003.29|37003.29|37003.29|37003.29|37003.29|0
1607337090000|2020-12-07 10:31:30|36995.4|36995.4|36987.51|36987.51|36995.4|36995.4|36987.51|36987.51|0
1607337100000|2020-12-07 10:31:40|36986.89|36986.89|36986.89|36986.89|36986.89|36986.89|36979|36979|0
1607337140000|2020-12-07 10:32:20|36987.18|36987.18|36987.18|36987.18|36987.18|36987.18|36987.18|36987.18|0
1607337180000|2020-12-07 10:33:00|36979.29|36979.29|36955.61|36955.61|36979.29|36979.29|36955.61|36955.61|0
1607337200000|2020-12-07 10:33:20|36954.99|36954.99|36955.61|36955.61|36955.61|36955.61|36954.99|36954.99|0
1607337230000|2020-12-07 10:33:50|36947.72|36947.72|36947.72|36947.72|36947.72|36947.72|36947.72|36947.72|0
1607337280000|2020-12-07 10:34:40|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|0
1607337290000|2020-12-07 10:34:50|36931.94|36931.94|36931.94|36931.94|36931.94|36931.94|36931.94|36931.94|0
1607337320000|2020-12-07 10:35:20|36924.05|36924.05|36924.05|36924.05|36924.05|36924.05|36924.05|36924.05|0
1607337330000|2020-12-07 10:35:30|36916.16|36916.16|36908.27|36908.27|36916.16|36916.16|36908.27|36908.27|0
1607337350000|2020-12-07 10:35:50|36916.16|36916.16|36916.78|36916.78|36916.78|36916.78|36916.16|36916.16|0
1607337370000|2020-12-07 10:36:10|36924.67|36924.67|36932.56|36932.56|36932.56|36932.56|36924.67|36924.67|0
1607337390000|2020-12-07 10:36:30|36932.27|36932.27|36932.27|36932.27|36932.27|36932.27|36932.27|36932.27|0
1607337400000|2020-12-07 10:36:40|36931.65|36931.65|36931.03|36931.03|36931.65|36931.65|36931.03|36931.03|0
1607337420000|2020-12-07 10:37:00|36938.92|36938.92|36938.92|36938.92|36938.92|36938.92|36938.92|36938.92|0
1607337430000|2020-12-07 10:37:10|36946.81|36946.81|36955.95|36955.95|36955.95|36955.95|36946.81|36946.81|0
1607337440000|2020-12-07 10:37:20|36948.05|36948.05|36955.95|36955.95|36955.95|36955.95|36948.05|36948.05|0
1607337450000|2020-12-07 10:37:30|36946.81|36946.81|36946.81|36946.81|36946.81|36946.81|36946.81|36946.81|0
1607337470000|2020-12-07 10:37:50|36947.94|36947.94|36947.94|36947.94|36947.94|36947.94|36947.94|36947.94|0
1607337480000|2020-12-07 10:38:00|36955.83|36955.83|36955.83|36955.83|36955.83|36955.83|36955.83|36955.83|0
1607337490000|2020-12-07 10:38:10|36947.94|36947.94|36947.94|36947.94|36947.94|36947.94|36947.94|36947.94|0
1607337530000|2020-12-07 10:38:50|36948.56|36948.56|36948.56|36948.56|36948.56|36948.56|36948.56|36948.56|0
1607337550000|2020-12-07 10:39:10|36949.18|36949.18|36949.18|36949.18|36949.18|36949.18|36949.18|36949.18|0
1607337580000|2020-12-07 10:39:40|36949.93|36949.93|36949.93|36949.93|36949.93|36949.93|36949.93|36949.93|0
1607337600000|2020-12-07 10:40:00|36942.04|36942.04|36942.04|36942.04|36942.04|36942.04|36942.04|36942.04|0
1607337610000|2020-12-07 10:40:10|36949.93|36949.93|36949.93|36949.93|36949.93|36949.93|36949.93|36949.93|0
1607337630000|2020-12-07 10:40:30|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|0
1607337640000|2020-12-07 10:40:40|36965.72|36965.72|36965.72|36965.72|36965.72|36965.72|36965.72|36965.72|0
1607337650000|2020-12-07 10:40:50|36973.61|36973.61|36973.61|36973.61|36973.61|36973.61|36973.61|36973.61|0
1607337690000|2020-12-07 10:41:30|36981.5|36981.5|36981.5|36981.5|36981.5|36981.5|36981.5|36981.5|0
1607337700000|2020-12-07 10:41:40|36982.12|36982.12|36982.74|36982.74|36982.74|36982.74|36982.12|36982.12|0
1607337720000|2020-12-07 10:42:00|36974.85|36974.85|36974.85|36974.85|36974.85|36974.85|36974.85|36974.85|0
1607337730000|2020-12-07 10:42:10|36974.23|36974.23|36958.45|36958.45|36974.23|36974.23|36958.45|36958.45|0
1607337750000|2020-12-07 10:42:30|36966.34|36966.34|36966.34|36966.34|36966.34|36966.34|36966.34|36966.34|0
1607337870000|2020-12-07 10:44:30|36974.23|36974.23|36974.23|36974.23|36974.23|36974.23|36974.23|36974.23|0
1607337910000|2020-12-07 10:45:10|36972.99|36972.99|36957.2|36957.2|36972.99|36972.99|36957.2|36957.2|0
1607337930000|2020-12-07 10:45:30|36949.31|36949.31|36957.2|36957.2|36957.2|36957.2|36949.31|36949.31|0
1607337940000|2020-12-07 10:45:40|36949.31|36949.31|36949.31|36949.31|36949.31|36949.31|36949.31|36949.31|0
1607338030000|2020-12-07 10:47:10|36948.07|36948.07|36948.07|36948.07|36948.07|36948.07|36948.07|36948.07|0
1607338040000|2020-12-07 10:47:20|36955.96|36955.96|36955.96|36955.96|36955.96|36955.96|36955.96|36955.96|0
1607338050000|2020-12-07 10:47:30|36948.07|36948.07|36948.07|36948.07|36948.07|36948.07|36948.07|36948.07|0
1607338060000|2020-12-07 10:47:40|36949.31|36949.31|36949.31|36949.31|36949.31|36949.31|36949.31|36949.31|0
1607338070000|2020-12-07 10:47:50|36948.18|36948.18|36948.18|36948.18|36948.18|36948.18|36948.18|36948.18|0
1607338140000|2020-12-07 10:49:00|36940.29|36940.29|36940.29|36940.29|36940.29|36940.29|36940.29|36940.29|0
1607338190000|2020-12-07 10:49:50|36932.4|36932.4|36932.4|36932.4|36932.4|36932.4|36932.4|36932.4|0
1607338240000|2020-12-07 10:50:40|36933.15|36933.15|36933.15|36933.15|36933.15|36933.15|36933.15|36933.15|0
1607338380000|2020-12-07 10:53:00|36932.57|36932.57|36932.57|36932.57|36932.57|36932.57|36932.57|36932.57|0
1607338400000|2020-12-07 10:53:20|36931.32|36931.32|36931.32|36931.32|36931.32|36931.32|36931.32|36931.32|0
1607338430000|2020-12-07 10:53:50|36923.43|36923.43|36923.43|36923.43|36923.43|36923.43|36923.43|36923.43|0
1607338450000|2020-12-07 10:54:10|36924.06|36924.06|36924.06|36924.06|36924.06|36924.06|36924.06|36924.06|0
1607338470000|2020-12-07 10:54:30|36908.27|36908.27|36908.27|36908.27|36908.27|36908.27|36908.27|36908.27|0
1607338490000|2020-12-07 10:54:50|36907.52|36907.52|36907.52|36907.52|36907.52|36907.52|36907.52|36907.52|0
1607338510000|2020-12-07 10:55:10|36908.14|36908.14|36908.14|36908.14|36908.14|36908.14|36908.14|36908.14|0
1607338520000|2020-12-07 10:55:20|36916.04|36916.04|36916.04|36916.04|36916.04|36916.04|36916.04|36916.04|0
1607338530000|2020-12-07 10:55:30|36915.41|36915.41|36915.41|36915.41|36915.41|36915.41|36915.41|36915.41|0
1607338540000|2020-12-07 10:55:40|36907.52|36907.52|36907.52|36907.52|36907.52|36907.52|36907.52|36907.52|0
1607338550000|2020-12-07 10:55:50|36899.63|36899.63|36899.63|36899.63|36899.63|36899.63|36899.63|36899.63|0
1607338610000|2020-12-07 10:56:50|36898.38|36898.38|36898.38|36898.38|36898.38|36898.38|36898.38|36898.38|0
1607338620000|2020-12-07 10:57:00|36890.49|36890.49|36890.49|36890.49|36890.49|36890.49|36890.49|36890.49|0
1607338660000|2020-12-07 10:57:40|36889.25|36889.25|36881.36|36881.36|36889.25|36889.25|36881.36|36881.36|0
1607338670000|2020-12-07 10:57:50|36873.47|36873.47|36873.47|36873.47|36873.47|36873.47|36873.47|36873.47|0
1607338700000|2020-12-07 10:58:20|36865.58|36865.58|36857.68|36857.68|36865.58|36865.58|36857.68|36857.68|0
1607338720000|2020-12-07 10:58:40|36858.93|36858.93|36858.31|36858.31|36858.93|36858.93|36858.31|36858.31|0
1607338730000|2020-12-07 10:58:50|36850.42|36850.42|36850.42|36850.42|36850.42|36850.42|36850.42|36850.42|0
1607338740000|2020-12-07 10:59:00|36858.31|36858.31|36858.31|36858.31|36858.31|36858.31|36858.31|36858.31|0
1607338760000|2020-12-07 10:59:20|36858.93|36858.93|36858.93|36858.93|36858.93|36858.93|36858.93|36858.93|0
1607338770000|2020-12-07 10:59:30|36835.26|36835.26|36835.26|36835.26|36835.26|36835.26|36835.26|36835.26|0
1607338780000|2020-12-07 10:59:40|36827.37|36827.37|36827.37|36827.37|36827.37|36827.37|36827.37|36827.37|0
1607338790000|2020-12-07 10:59:50|36819.47|36819.47|36827.37|36827.37|36827.37|36827.37|36819.47|36819.47|0
1607338820000|2020-12-07 11:00:20|36835.26|36835.26|36843.15|36843.15|36843.15|36843.15|36835.26|36835.26|0
1607338830000|2020-12-07 11:00:30|36851.04|36851.04|36851.04|36851.04|36851.04|36851.04|36851.04|36851.04|0
1607338850000|2020-12-07 11:00:50|36849.79|36849.79|36864.33|36864.33|36864.33|36864.33|36848.55|36848.55|0
1607338860000|2020-12-07 11:01:00|36864.95|36864.95|36864.95|36864.95|36864.95|36864.95|36864.95|36864.95|0
1607338870000|2020-12-07 11:01:10|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|36872.84|0
1607338880000|2020-12-07 11:01:20|36880.73|36880.73|36880.73|36880.73|36880.73|36880.73|36880.73|36880.73|0
1607338890000|2020-12-07 11:01:30|36872.84|36872.84|36888.63|36888.63|36888.63|36888.63|36872.84|36872.84|0
1607338910000|2020-12-07 11:01:50|36896.52|36896.52|36896.52|36896.52|36896.52|36896.52|36896.52|36896.52|0
1607338920000|2020-12-07 11:02:00|36888.63|36888.63|36896.52|36896.52|36896.52|36896.52|36888.63|36888.63|0
1607338930000|2020-12-07 11:02:10|36904.41|36904.41|36914.17|36914.17|36914.17|36914.17|36904.41|36904.41|0
1607338940000|2020-12-07 11:02:20|36914.79|36914.79|36914.79|36914.79|36914.79|36914.79|36914.79|36914.79|0
1607338950000|2020-12-07 11:02:30|36899.01|36899.01|36899.01|36899.01|36899.01|36899.01|36899.01|36899.01|0
1607338990000|2020-12-07 11:03:10|36900.25|36900.25|36916.04|36916.04|36916.04|36916.04|36900.25|36900.25|0
1607339000000|2020-12-07 11:03:20|36923.93|36923.93|36923.93|36923.93|36923.93|36923.93|36923.93|36923.93|0
1607339030000|2020-12-07 11:03:50|36931.82|36931.82|36923.93|36923.93|36931.82|36931.82|36923.93|36923.93|0
1607339040000|2020-12-07 11:04:00|36908.14|36908.14|36908.14|36908.14|36916.04|36916.04|36908.14|36908.14|0
1607339070000|2020-12-07 11:04:30|36916.04|36916.04|36916.04|36916.04|36916.04|36916.04|36916.04|36916.04|0
1607339080000|2020-12-07 11:04:40|36908.14|36908.14|36900.25|36900.25|36908.14|36908.14|36892.36|36892.36|0
1607339110000|2020-12-07 11:05:10|36900.55|36900.55|36900.55|36900.55|36900.55|36900.55|36900.55|36900.55|0
1607339150000|2020-12-07 11:05:50|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|0
1607339160000|2020-12-07 11:06:00|36892.03|36892.03|36892.03|36892.03|36892.03|36892.03|36892.03|36892.03|0
1607339170000|2020-12-07 11:06:10|36884.14|36884.14|36884.14|36884.14|36884.14|36884.14|36884.14|36884.14|0
1607339190000|2020-12-07 11:06:30|36892.03|36892.03|36899.92|36899.92|36899.92|36899.92|36892.03|36892.03|0
1607339200000|2020-12-07 11:06:40|36900.55|36900.55|36901.17|36901.17|36901.17|36901.17|36900.55|36900.55|0
1607339220000|2020-12-07 11:07:00|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|0
1607339230000|2020-12-07 11:07:10|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|0
1607339270000|2020-12-07 11:07:50|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|0
1607339310000|2020-12-07 11:08:30|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|0
1607339320000|2020-12-07 11:08:40|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|36899.92|0
1607339350000|2020-12-07 11:09:10|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|36907.81|0
1607339380000|2020-12-07 11:09:40|36915.7|36915.7|36915.7|36915.7|36915.7|36915.7|36915.7|36915.7|0
1607339390000|2020-12-07 11:09:50|36915.08|36915.08|36915.08|36915.08|36915.08|36915.08|36915.08|36915.08|0
1607339400000|2020-12-07 11:10:00|36907.19|36907.19|36907.19|36907.19|36907.19|36907.19|36907.19|36907.19|0
1607339410000|2020-12-07 11:10:10|36915.08|36915.08|36915.08|36915.08|36915.08|36915.08|36915.08|36915.08|0
1607339450000|2020-12-07 11:10:50|36907.19|36907.19|36891.41|36891.41|36907.19|36907.19|36891.41|36891.41|0
1607339460000|2020-12-07 11:11:00|36875.63|36875.63|36875.63|36875.63|36875.63|36875.63|36875.63|36875.63|0
1607339480000|2020-12-07 11:11:20|36883.52|36883.52|36884.14|36884.14|36884.14|36884.14|36883.52|36883.52|0
1607339490000|2020-12-07 11:11:30|36884.89|36884.89|36884.89|36884.89|36884.89|36884.89|36884.89|36884.89|0
1607339510000|2020-12-07 11:11:50|36892.78|36892.78|36892.78|36892.78|36892.78|36892.78|36892.78|36892.78|0
1607339550000|2020-12-07 11:12:30|36900.67|36900.67|36900.67|36900.67|36900.67|36900.67|36900.67|36900.67|0
1607339560000|2020-12-07 11:12:40|36908.57|36908.57|36908.57|36908.57|36908.57|36908.57|36908.57|36908.57|0
1607339570000|2020-12-07 11:12:50|36916.46|36916.46|36916.46|36916.46|36916.46|36916.46|36916.46|36916.46|0
1607339600000|2020-12-07 11:13:20|36924.35|36924.35|36924.97|36924.97|36924.97|36924.97|36924.35|36924.35|0
1607339640000|2020-12-07 11:14:00|36925.59|36925.59|36917.7|36917.7|36925.59|36925.59|36917.7|36917.7|0
1607339650000|2020-12-07 11:14:10|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|36917.08|0
1607339670000|2020-12-07 11:14:30|36924.97|36924.97|36924.97|36924.97|36924.97|36924.97|36924.97|36924.97|0
1607339690000|2020-12-07 11:14:50|36917.08|36917.08|36924.97|36924.97|36924.97|36924.97|36917.08|36917.08|0
1607339700000|2020-12-07 11:15:00|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|0
1607339720000|2020-12-07 11:15:20|36917.7|36917.7|36917.7|36917.7|36917.7|36917.7|36917.7|36917.7|0
1607339740000|2020-12-07 11:15:40|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|0
1607339760000|2020-12-07 11:16:00|36924.84|36924.84|36924.84|36924.84|36924.84|36924.84|36924.84|36924.84|0
1607339780000|2020-12-07 11:16:20|36932.73|36932.73|36924.84|36924.84|36932.73|36932.73|36924.84|36924.84|0
1607339820000|2020-12-07 11:17:00|36916.95|36916.95|36916.66|36916.66|36916.95|36916.95|36916.66|36916.66|0
1607339840000|2020-12-07 11:17:20|36924.55|36924.55|36924.55|36924.55|36924.55|36924.55|36924.55|36924.55|0
1607339850000|2020-12-07 11:17:30|36932.44|36932.44|36948.22|36948.22|36948.22|36948.22|36932.44|36932.44|0
1607339860000|2020-12-07 11:17:40|36956.11|36956.11|36956.11|36956.11|36956.11|36956.11|36956.11|36956.11|0
1607339870000|2020-12-07 11:17:50|36964|36964|36964|36964|36964|36964|36964|36964|0
1607339890000|2020-12-07 11:18:10|36956.11|36956.11|36956.11|36956.11|36956.11|36956.11|36956.11|36956.11|0
1607339910000|2020-12-07 11:18:30|36956.74|36956.74|36964.63|36964.63|36964.63|36964.63|36956.74|36956.74|0
1607339920000|2020-12-07 11:18:40|36972.52|36972.52|36972.52|36972.52|36972.52|36972.52|36972.52|36972.52|0
1607339930000|2020-12-07 11:18:50|36971.27|36971.27|36971.27|36971.27|36971.27|36971.27|36971.27|36971.27|0
1607339950000|2020-12-07 11:19:10|36955.49|36955.49|36955.49|36955.49|36955.49|36955.49|36955.49|36955.49|0
1607339960000|2020-12-07 11:19:20|36963.38|36963.38|36955.49|36955.49|36963.38|36963.38|36955.49|36955.49|0
1607339970000|2020-12-07 11:19:30|36947.6|36947.6|36947.6|36947.6|36947.6|36947.6|36947.6|36947.6|0
1607339980000|2020-12-07 11:19:40|36939.71|36939.71|36939.71|36939.71|36939.71|36939.71|36931.82|36931.82|0
1607340010000|2020-12-07 11:20:10|36940.33|36940.33|36948.22|36948.22|36948.22|36948.22|36940.33|36940.33|0
1607340020000|2020-12-07 11:20:20|36940.33|36940.33|36940.33|36940.33|36940.33|36940.33|36940.33|36940.33|0
1607340040000|2020-12-07 11:20:40|36932.44|36932.44|36932.44|36932.44|36932.44|36932.44|36932.44|36932.44|0
1607340050000|2020-12-07 11:20:50|36940.33|36940.33|36948.22|36948.22|36948.22|36948.22|36940.33|36940.33|0
1607340110000|2020-12-07 11:21:50|36947.64|36947.64|36947.64|36947.64|36947.64|36947.64|36947.64|36947.64|0
1607340120000|2020-12-07 11:22:00|36948.26|36948.26|36948.26|36948.26|36948.26|36948.26|36948.26|36948.26|0
1607340130000|2020-12-07 11:22:10|36940.37|36940.37|36932.48|36932.48|36940.37|36940.37|36932.48|36932.48|0
1607340140000|2020-12-07 11:22:20|36933.1|36933.1|36940.37|36940.37|36940.37|36940.37|36932.48|36932.48|0
1607340160000|2020-12-07 11:22:40|36948.26|36948.26|36948.26|36948.26|36948.26|36948.26|36948.26|36948.26|0
1607340180000|2020-12-07 11:23:00|36947.64|36947.64|36947.02|36947.02|36947.64|36947.64|36947.02|36947.02|0
1607340200000|2020-12-07 11:23:20|36939.12|36939.12|36939.12|36939.12|36939.12|36939.12|36939.12|36939.12|0
1607340210000|2020-12-07 11:23:30|36939.75|36939.75|36939.75|36939.75|36939.75|36939.75|36939.75|36939.75|0
1607340220000|2020-12-07 11:23:40|36947.64|36947.64|36939.75|36939.75|36947.64|36947.64|36939.75|36939.75|0
1607340260000|2020-12-07 11:24:20|36931.86|36931.86|36931.86|36931.86|36931.86|36931.86|36931.86|36931.86|0
1607340290000|2020-12-07 11:24:50|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|0
1607340310000|2020-12-07 11:25:10|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|0
1607340360000|2020-12-07 11:26:00|36940.99|36940.99|36940.99|36940.99|36940.99|36940.99|36940.99|36940.99|0
1607340370000|2020-12-07 11:26:10|36933.1|36933.1|36933.1|36933.1|36933.1|36933.1|36933.1|36933.1|0
1607340380000|2020-12-07 11:26:20|36933.72|36933.72|36933.72|36933.72|36933.72|36933.72|36933.72|36933.72|0
1607340390000|2020-12-07 11:26:30|36925.83|36925.83|36926.46|36926.46|36926.46|36926.46|36925.83|36925.83|0
1607340460000|2020-12-07 11:27:40|36934.35|36934.35|36934.35|36934.35|36934.35|36934.35|36934.35|36934.35|0
1607340470000|2020-12-07 11:27:50|36933.72|36933.72|36932.48|36932.48|36933.72|36933.72|36932.48|36932.48|0
1607340500000|2020-12-07 11:28:20|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|0
1607340510000|2020-12-07 11:28:30|36941.12|36941.12|36941.12|36941.12|36941.12|36941.12|36941.12|36941.12|0
1607340550000|2020-12-07 11:29:10|36925.34|36925.34|36925.34|36925.34|36925.34|36925.34|36925.34|36925.34|0
1607340590000|2020-12-07 11:29:50|36917.45|36917.45|36917.45|36917.45|36917.45|36917.45|36917.45|36917.45|0
1607340630000|2020-12-07 11:30:30|36925.34|36925.34|36925.34|36925.34|36925.34|36925.34|36925.34|36925.34|0
1607340640000|2020-12-07 11:30:40|36925.96|36925.96|36933.85|36933.85|36933.85|36933.85|36925.96|36925.96|0
1607340660000|2020-12-07 11:31:00|36925.96|36925.96|36926.58|36926.58|36926.58|36926.58|36925.96|36925.96|0
1607340680000|2020-12-07 11:31:20|36934.48|36934.48|36934.48|36934.48|36934.48|36934.48|36934.48|36934.48|0
1607340700000|2020-12-07 11:31:40|36935.1|36935.1|36935.1|36935.1|36935.1|36935.1|36935.1|36935.1|0
1607340760000|2020-12-07 11:32:40|36927.21|36927.21|36927.21|36927.21|36927.21|36927.21|36927.21|36927.21|0
1607340810000|2020-12-07 11:33:30|36926.83|36926.83|36926.83|36926.83|36926.83|36926.83|36926.83|36926.83|0
1607340830000|2020-12-07 11:33:50|36918.94|36918.94|36918.94|36918.94|36918.94|36918.94|36918.94|36918.94|0
1607340850000|2020-12-07 11:34:10|36911.05|36911.05|36911.05|36911.05|36911.05|36911.05|36911.05|36911.05|0
1607340870000|2020-12-07 11:34:30|36911.67|36911.67|36912.92|36912.92|36912.92|36912.92|36911.67|36911.67|0
1607340930000|2020-12-07 11:35:30|36905.03|36905.03|36905.03|36905.03|36905.03|36905.03|36905.03|36905.03|0
1607340990000|2020-12-07 11:36:30|36905.65|36905.65|36906.89|36906.89|36906.89|36906.89|36905.65|36905.65|0
1607341020000|2020-12-07 11:37:00|36905.65|36905.65|36905.03|36905.03|36905.65|36905.65|36905.03|36905.03|0
1607341030000|2020-12-07 11:37:10|36912.92|36912.92|36912.92|36912.92|36912.92|36912.92|36912.92|36912.92|0
1607341050000|2020-12-07 11:37:30|36913.54|36913.54|36913.54|36913.54|36913.54|36913.54|36913.54|36913.54|0
1607341100000|2020-12-07 11:38:20|36912.92|36912.92|36913.54|36913.54|36913.54|36913.54|36912.92|36912.92|0
1607341130000|2020-12-07 11:38:50|36921.43|36921.43|36905.65|36905.65|36921.43|36921.43|36905.65|36905.65|0
1607341140000|2020-12-07 11:39:00|36897.76|36897.76|36897.14|36897.14|36897.76|36897.76|36897.14|36897.14|0
1607341150000|2020-12-07 11:39:10|36889.24|36889.24|36897.14|36897.14|36897.14|36897.14|36889.24|36889.24|0
1607341160000|2020-12-07 11:39:20|36896.51|36896.51|36896.51|36896.51|36896.51|36896.51|36896.51|36896.51|0
1607341170000|2020-12-07 11:39:30|36904.4|36904.4|36904.4|36904.4|36904.4|36904.4|36904.4|36904.4|0
1607341210000|2020-12-07 11:40:10|36903.65|36903.65|36905.52|36905.52|36905.52|36905.52|36903.65|36903.65|0
1607341220000|2020-12-07 11:40:20|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|0
1607341240000|2020-12-07 11:40:40|36898.25|36898.25|36898.25|36898.25|36898.25|36898.25|36898.25|36898.25|0
1607341290000|2020-12-07 11:41:30|36898.87|36898.87|36899.5|36899.5|36899.5|36899.5|36898.87|36898.87|0
1607341340000|2020-12-07 11:42:20|36907.39|36907.39|36907.39|36907.39|36907.39|36907.39|36907.39|36907.39|0
1607341350000|2020-12-07 11:42:30|36906.76|36906.76|36906.76|36906.76|36906.76|36906.76|36906.76|36906.76|0
1607341370000|2020-12-07 11:42:50|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|0
1607341460000|2020-12-07 11:44:20|36914.03|36914.03|36914.03|36914.03|36914.03|36914.03|36914.03|36914.03|0
1607341470000|2020-12-07 11:44:30|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|36906.14|0
1607341520000|2020-12-07 11:45:20|36907.27|36907.27|36907.27|36907.27|36907.27|36907.27|36907.27|36907.27|0
1607341550000|2020-12-07 11:45:50|36906.89|36906.89|36906.89|36906.89|36906.89|36906.89|36906.89|36906.89|0
1607341640000|2020-12-07 11:47:20|36899|36899|36899|36899|36899|36899|36899|36899|0
1607341650000|2020-12-07 11:47:30|36891.11|36891.11|36891.11|36891.11|36891.11|36891.11|36891.11|36891.11|0
1607341670000|2020-12-07 11:47:50|36883.22|36883.22|36892.36|36892.36|36892.36|36892.36|36883.22|36883.22|0
1607341690000|2020-12-07 11:48:10|36884.47|36884.47|36884.47|36884.47|36884.47|36884.47|36884.47|36884.47|0
1607341780000|2020-12-07 11:49:40|36892.36|36892.36|36892.36|36892.36|36892.36|36892.36|36892.36|36892.36|0
1607341790000|2020-12-07 11:49:50|36892.98|36892.98|36892.98|36892.98|36892.98|36892.98|36892.98|36892.98|0
1607341820000|2020-12-07 11:50:20|36900.87|36900.87|36917.9|36917.9|36917.9|36917.9|36900.87|36900.87|0
1607341830000|2020-12-07 11:50:30|36925.79|36925.79|36925.79|36925.79|36925.79|36925.79|36925.79|36925.79|0
1607341860000|2020-12-07 11:51:00|36933.68|36933.68|36933.68|36933.68|36933.68|36933.68|36933.68|36933.68|0
1607341870000|2020-12-07 11:51:10|36941.57|36941.57|36941.57|36941.57|36941.57|36941.57|36941.57|36941.57|0
1607341880000|2020-12-07 11:51:20|36949.46|36949.46|36950.71|36950.71|36950.71|36950.71|36949.46|36949.46|0
1607341890000|2020-12-07 11:51:30|36942.82|36942.82|36941.57|36941.57|36942.82|36942.82|36941.57|36941.57|0
1607341900000|2020-12-07 11:51:40|36942.19|36942.19|36926.41|36926.41|36942.19|36942.19|36926.41|36926.41|0
1607341940000|2020-12-07 11:52:20|36934.3|36934.3|36934.3|36934.3|36934.3|36934.3|36934.3|36934.3|0
1607341950000|2020-12-07 11:52:30|36934.93|36934.93|36934.93|36934.93|36934.93|36934.93|36934.93|36934.93|0
1607341990000|2020-12-07 11:53:10|36935.55|36935.55|36936.3|36936.3|36936.3|36936.3|36935.55|36935.55|0
1607342020000|2020-12-07 11:53:40|36935.68|36935.68|36935.68|36935.68|36935.68|36935.68|36935.68|36935.68|0
1607342030000|2020-12-07 11:53:50|36934.43|36934.43|36926.54|36926.54|36934.43|36934.43|36926.54|36926.54|0
1607342040000|2020-12-07 11:54:00|36925.92|36925.92|36918.03|36918.03|36925.92|36925.92|36918.03|36918.03|0
1607342050000|2020-12-07 11:54:10|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|0
1607342110000|2020-12-07 11:55:10|36926.54|36926.54|36925.92|36925.92|36926.54|36926.54|36925.92|36925.92|0
1607342140000|2020-12-07 11:55:40|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|0
1607342150000|2020-12-07 11:55:50|36910.14|36910.14|36910.14|36910.14|36910.14|36910.14|36910.14|36910.14|0
1607342190000|2020-12-07 11:56:30|36912.01|36912.01|36912.01|36912.01|36912.01|36912.01|36912.01|36912.01|0
1607342230000|2020-12-07 11:57:10|36919.9|36919.9|36927.79|36927.79|36927.79|36927.79|36919.9|36919.9|0
1607342240000|2020-12-07 11:57:20|36919.9|36919.9|36919.9|36919.9|36919.9|36919.9|36919.9|36919.9|0
1607342250000|2020-12-07 11:57:30|36912.01|36912.01|36912.01|36912.01|36912.01|36912.01|36912.01|36912.01|0
1607342260000|2020-12-07 11:57:40|36919.9|36919.9|36927.79|36927.79|36927.79|36927.79|36919.9|36919.9|0
1607342340000|2020-12-07 11:59:00|36912.01|36912.01|36919.9|36919.9|36919.9|36919.9|36912.01|36912.01|0
1607342370000|2020-12-07 11:59:30|36919.14|36919.14|36919.14|36919.14|36919.14|36919.14|36919.14|36919.14|0
1607342390000|2020-12-07 11:59:50|36911.25|36911.25|36909.38|36909.38|36911.25|36911.25|36909.38|36909.38|0
1607342400000|2020-12-07 12:00:00|36908.76|36908.76|36917.28|36917.28|36917.28|36917.28|36908.76|36908.76|0
1607342440000|2020-12-07 12:00:40|36909.38|36909.38|36909.38|36909.38|36909.38|36909.38|36909.38|36909.38|0
1607342460000|2020-12-07 12:01:00|36901.49|36901.49|36891.73|36891.73|36901.49|36901.49|36891.73|36891.73|0
1607342470000|2020-12-07 12:01:10|36883.84|36883.84|36883.22|36883.22|36883.84|36883.84|36883.22|36883.22|0
1607342500000|2020-12-07 12:01:40|36882.6|36882.6|36882.6|36882.6|36882.6|36882.6|36882.6|36882.6|0
1607342520000|2020-12-07 12:02:00|36883.22|36883.22|36891.11|36891.11|36891.11|36891.11|36883.22|36883.22|0
1607342560000|2020-12-07 12:02:40|36883.22|36883.22|36883.22|36883.22|36883.22|36883.22|36883.22|36883.22|0
1607342600000|2020-12-07 12:03:20|36891.11|36891.11|36889.87|36889.87|36891.11|36891.11|36889.87|36889.87|0
1607342610000|2020-12-07 12:03:30|36874.08|36874.08|36874.08|36874.08|36874.08|36874.08|36874.08|36874.08|0
1607342650000|2020-12-07 12:04:10|36873.46|36873.46|36873.46|36873.46|36873.46|36873.46|36873.46|36873.46|0
1607342790000|2020-12-07 12:06:30|36865.57|36865.57|36865.57|36865.57|36865.57|36865.57|36865.57|36865.57|0
1607342800000|2020-12-07 12:06:40|36857.68|36857.68|36849.79|36849.79|36857.68|36857.68|36849.79|36849.79|0
1607342810000|2020-12-07 12:06:50|36873.46|36873.46|36865.57|36865.57|36873.46|36873.46|36865.57|36865.57|0
1607342820000|2020-12-07 12:07:00|36849.79|36849.79|36849.79|36849.79|36849.79|36849.79|36849.79|36849.79|0
1607342830000|2020-12-07 12:07:10|36841.9|36841.9|36841.9|36841.9|36841.9|36841.9|36841.9|36841.9|0
1607342890000|2020-12-07 12:08:10|36834.01|36834.01|36834.01|36834.01|36834.01|36834.01|36834.01|36834.01|0
1607342900000|2020-12-07 12:08:20|36832.76|36832.76|36832.76|36832.76|36832.76|36832.76|36832.76|36832.76|0
1607342950000|2020-12-07 12:09:10|36840.65|36840.65|36840.65|36840.65|36840.65|36840.65|36840.65|36840.65|0
1607342980000|2020-12-07 12:09:40|36848.54|36848.54|36848.54|36848.54|36848.54|36848.54|36848.54|36848.54|0
1607343010000|2020-12-07 12:10:10|36840.65|36840.65|36840.65|36840.65|36840.65|36840.65|36840.65|36840.65|0
1607343020000|2020-12-07 12:10:20|36832.76|36832.76|36832.76|36832.76|36832.76|36832.76|36832.76|36832.76|0
1607343060000|2020-12-07 12:11:00|36834.01|36834.01|36834.01|36834.01|36834.01|36834.01|36834.01|36834.01|0
1607343070000|2020-12-07 12:11:10|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|0
1607343080000|2020-12-07 12:11:20|36810.33|36810.33|36810.33|36810.33|36810.33|36810.33|36810.33|36810.33|0
1607343100000|2020-12-07 12:11:40|36810.96|36810.96|36810.96|36810.96|36810.96|36810.96|36810.96|36810.96|0
1607343110000|2020-12-07 12:11:50|36803.06|36803.06|36795.17|36795.17|36803.06|36803.06|36795.17|36795.17|0
1607343250000|2020-12-07 12:14:10|36803.06|36803.06|36803.06|36803.06|36803.06|36803.06|36803.06|36803.06|0
1607343290000|2020-12-07 12:14:50|36795.17|36795.17|36795.17|36795.17|36795.17|36795.17|36795.17|36795.17|0
1607343310000|2020-12-07 12:15:10|36795.93|36795.93|36795.93|36795.93|36795.93|36795.93|36795.93|36795.93|0
1607343320000|2020-12-07 12:15:20|36788.03|36788.03|36788.03|36788.03|36788.03|36788.03|36788.03|36788.03|0
1607343330000|2020-12-07 12:15:30|36786.79|36786.79|36778.28|36778.28|36786.79|36786.79|36778.28|36778.28|0
1607343360000|2020-12-07 12:16:00|36777.9|36777.9|36777.9|36777.9|36777.9|36777.9|36777.9|36777.9|0
1607343400000|2020-12-07 12:16:40|36778.52|36778.52|36770.63|36770.63|36778.52|36778.52|36770.63|36770.63|0
1607343410000|2020-12-07 12:16:50|36762.74|36762.74|36762.74|36762.74|36762.74|36762.74|36762.74|36762.74|0
1607343420000|2020-12-07 12:17:00|36770.63|36770.63|36770.63|36770.63|36770.63|36770.63|36770.63|36770.63|0
1607343470000|2020-12-07 12:17:50|36762.74|36762.74|36762.74|36762.74|36762.74|36762.74|36762.74|36762.74|0
1607343480000|2020-12-07 12:18:00|36754.85|36754.85|36754.85|36754.85|36754.85|36754.85|36754.85|36754.85|0
1607343500000|2020-12-07 12:18:20|36746.96|36746.96|36739.07|36739.07|36746.96|36746.96|36739.07|36739.07|0
1607343510000|2020-12-07 12:18:30|36731.18|36731.18|36723.28|36723.28|36731.18|36731.18|36723.28|36723.28|0
1607343520000|2020-12-07 12:18:40|36715.39|36715.39|36707.5|36707.5|36715.39|36715.39|36707.5|36707.5|0
1607343550000|2020-12-07 12:19:10|36706.88|36706.88|36706.88|36706.88|36706.88|36706.88|36706.88|36706.88|0
1607343560000|2020-12-07 12:19:20|36714.77|36714.77|36714.77|36714.77|36714.77|36714.77|36714.77|36714.77|0
1607343570000|2020-12-07 12:19:30|36706.88|36706.88|36706.88|36706.88|36706.88|36706.88|36706.88|36706.88|0
1607343600000|2020-12-07 12:20:00|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|0
1607343610000|2020-12-07 12:20:10|36713.64|36713.64|36713.64|36713.64|36713.64|36713.64|36713.64|36713.64|0
1607343620000|2020-12-07 12:20:20|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|0
1607343630000|2020-12-07 12:20:30|36713.64|36713.64|36713.64|36713.64|36713.64|36713.64|36713.64|36713.64|0
1607343640000|2020-12-07 12:20:40|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|36705.75|0
1607343660000|2020-12-07 12:21:00|36689.97|36689.97|36682.08|36682.08|36689.97|36689.97|36682.08|36682.08|0
1607343670000|2020-12-07 12:21:10|36682.7|36682.7|36682.7|36682.7|36690.59|36690.59|36682.7|36682.7|0
1607343680000|2020-12-07 12:21:20|36674.81|36674.81|36682.7|36682.7|36682.7|36682.7|36674.81|36674.81|0
1607343730000|2020-12-07 12:22:10|36682.32|36682.32|36682.32|36682.32|36682.32|36682.32|36682.32|36682.32|0
1607343750000|2020-12-07 12:22:30|36690.22|36690.22|36690.22|36690.22|36690.22|36690.22|36690.22|36690.22|0
1607343760000|2020-12-07 12:22:40|36682.32|36682.32|36691.09|36691.09|36691.09|36691.09|36682.32|36682.32|0
1607343790000|2020-12-07 12:23:10|36683.2|36683.2|36675.31|36675.31|36683.2|36683.2|36675.31|36675.31|0
1607343800000|2020-12-07 12:23:20|36683.2|36683.2|36683.2|36683.2|36683.2|36683.2|36683.2|36683.2|0
1607343810000|2020-12-07 12:23:30|36691.09|36691.09|36691.09|36691.09|36691.09|36691.09|36691.09|36691.09|0
1607343820000|2020-12-07 12:23:40|36698.98|36698.98|36706.87|36706.87|36706.87|36706.87|36698.98|36698.98|0
1607343890000|2020-12-07 12:24:50|36707.5|36707.5|36707.5|36707.5|36707.5|36707.5|36707.5|36707.5|0
1607343940000|2020-12-07 12:25:40|36715.39|36715.39|36715.39|36715.39|36715.39|36715.39|36715.39|36715.39|0
1607343990000|2020-12-07 12:26:30|36707.5|36707.5|36691.09|36691.09|36707.5|36707.5|36691.09|36691.09|0
1607344030000|2020-12-07 12:27:10|36698.98|36698.98|36691.09|36691.09|36698.98|36698.98|36691.09|36691.09|0
1607344040000|2020-12-07 12:27:20|36698.98|36698.98|36698.98|36698.98|36698.98|36698.98|36698.98|36698.98|0
1607344060000|2020-12-07 12:27:40|36691.09|36691.09|36691.09|36691.09|36691.09|36691.09|36691.09|36691.09|0
1607344070000|2020-12-07 12:27:50|36691.38|36691.38|36690.8|36690.8|36691.38|36691.38|36690.8|36690.8|0
1607344090000|2020-12-07 12:28:10|36698.69|36698.69|36698.69|36698.69|36698.69|36698.69|36698.69|36698.69|0
1607344100000|2020-12-07 12:28:20|36706.58|36706.58|36698.69|36698.69|36706.58|36706.58|36698.69|36698.69|0
1607344120000|2020-12-07 12:28:40|36706.58|36706.58|36722.36|36722.36|36722.36|36722.36|36706.58|36706.58|0
1607344130000|2020-12-07 12:28:50|36730.26|36730.26|36738.15|36738.15|36746.04|36746.04|36722.36|36722.36|0
1607344140000|2020-12-07 12:29:00|36746.04|36746.04|36761.82|36761.82|36761.82|36761.82|36746.04|36746.04|0
1607344170000|2020-12-07 12:29:30|36769.71|36769.71|36769.71|36769.71|36769.71|36769.71|36769.71|36769.71|0
1607344190000|2020-12-07 12:29:50|36777.6|36777.6|36785.49|36785.49|36785.49|36785.49|36777.6|36777.6|0
1607344230000|2020-12-07 12:30:30|36777.6|36777.6|36777.6|36777.6|36777.6|36777.6|36777.6|36777.6|0
1607344260000|2020-12-07 12:31:00|36777.89|36777.89|36777.89|36777.89|36777.89|36777.89|36777.89|36777.89|0
1607344280000|2020-12-07 12:31:20|36770|36770|36777.89|36777.89|36777.89|36777.89|36770|36770|0
1607344290000|2020-12-07 12:31:30|36785.79|36785.79|36785.79|36785.79|36785.79|36785.79|36785.79|36785.79|0
1607344310000|2020-12-07 12:31:50|36787.03|36787.03|36802.81|36802.81|36802.81|36802.81|36787.03|36787.03|0
1607344320000|2020-12-07 12:32:00|36810.7|36810.7|36818.59|36818.59|36818.59|36818.59|36810.7|36810.7|0
1607344350000|2020-12-07 12:32:30|36818.22|36818.22|36826.11|36826.11|36826.11|36826.11|36818.22|36818.22|0
1607344360000|2020-12-07 12:32:40|36818.22|36818.22|36826.11|36826.11|36826.11|36826.11|36818.22|36818.22|0
1607344380000|2020-12-07 12:33:00|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|0
1607344390000|2020-12-07 12:33:10|36826.11|36826.11|36826.11|36826.11|36826.11|36826.11|36826.11|36826.11|0
1607344410000|2020-12-07 12:33:30|36810.33|36810.33|36810.33|36810.33|36810.33|36810.33|36810.33|36810.33|0
1607344460000|2020-12-07 12:34:20|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|36818.22|0
1607344490000|2020-12-07 12:34:50|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|0
1607344500000|2020-12-07 12:35:00|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|0
1607344520000|2020-12-07 12:35:20|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|0
1607344550000|2020-12-07 12:35:50|36818.55|36818.55|36826.44|36826.44|36826.44|36826.44|36818.55|36818.55|0
1607344560000|2020-12-07 12:36:00|36818.55|36818.55|36818.55|36818.55|36818.55|36818.55|36818.55|36818.55|0
1607344570000|2020-12-07 12:36:10|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|36826.44|0
1607344630000|2020-12-07 12:37:10|36818.55|36818.55|36818.55|36818.55|36818.55|36818.55|36818.55|36818.55|0
1607344650000|2020-12-07 12:37:30|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|0
1607344670000|2020-12-07 12:37:50|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|0
1607344700000|2020-12-07 12:38:20|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|36817.93|0
1607344790000|2020-12-07 12:39:50|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|36825.82|0
1607344840000|2020-12-07 12:40:40|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|0
1607344860000|2020-12-07 12:41:00|36833.33|36833.33|36833.33|36833.33|36833.33|36833.33|36833.33|36833.33|0
1607344880000|2020-12-07 12:41:20|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|0
1607344910000|2020-12-07 12:41:50|36817.55|36817.55|36817.55|36817.55|36817.55|36817.55|36817.55|36817.55|0
1607344930000|2020-12-07 12:42:10|36818.17|36818.17|36818.17|36818.17|36818.17|36818.17|36818.17|36818.17|0
1607344960000|2020-12-07 12:42:40|36817.55|36817.55|36817.55|36817.55|36817.55|36817.55|36817.55|36817.55|0
1607344970000|2020-12-07 12:42:50|36809.66|36809.66|36809.66|36809.66|36809.66|36809.66|36809.66|36809.66|0
1607345000000|2020-12-07 12:43:20|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|0
1607345020000|2020-12-07 12:43:40|36816.93|36816.93|36824.82|36824.82|36824.82|36824.82|36816.93|36816.93|0
1607345070000|2020-12-07 12:44:30|36832.71|36832.71|36840.6|36840.6|36840.6|36840.6|36832.71|36832.71|0
1607345090000|2020-12-07 12:44:50|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|36832.71|0
1607345100000|2020-12-07 12:45:00|36833.33|36833.33|36833.33|36833.33|36833.33|36833.33|36833.33|36833.33|0
1607345120000|2020-12-07 12:45:20|36841.22|36841.22|36841.22|36841.22|36841.22|36841.22|36841.22|36841.22|0
1607345130000|2020-12-07 12:45:30|36849.11|36849.11|36841.85|36841.85|36849.11|36849.11|36841.22|36841.22|0
1607345140000|2020-12-07 12:45:40|36840.6|36840.6|36840.6|36840.6|36840.6|36840.6|36840.6|36840.6|0
1607345170000|2020-12-07 12:46:10|36841.22|36841.22|36841.22|36841.22|36841.22|36841.22|36841.22|36841.22|0
1607345220000|2020-12-07 12:47:00|36842.47|36842.47|36842.47|36842.47|36842.47|36842.47|36842.47|36842.47|0
1607345250000|2020-12-07 12:47:30|36834.58|36834.58|36834.58|36834.58|36834.58|36834.58|36834.58|36834.58|0
1607345280000|2020-12-07 12:48:00|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|0
1607345300000|2020-12-07 12:48:20|36818.8|36818.8|36810.9|36810.9|36818.8|36818.8|36810.9|36810.9|0
1607345330000|2020-12-07 12:48:50|36818.8|36818.8|36818.8|36818.8|36818.8|36818.8|36818.8|36818.8|0
1607345400000|2020-12-07 12:50:00|36818.17|36818.17|36816.93|36816.93|36818.17|36818.17|36816.93|36816.93|0
1607345460000|2020-12-07 12:51:00|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|0
1607345470000|2020-12-07 12:51:10|36816.93|36816.93|36816.93|36816.93|36816.93|36816.93|36816.93|36816.93|0
1607345480000|2020-12-07 12:51:20|36809.04|36809.04|36810.17|36810.17|36810.17|36810.17|36809.04|36809.04|0
1607345500000|2020-12-07 12:51:40|36818.06|36818.06|36825.95|36825.95|36825.95|36825.95|36818.06|36818.06|0
1607345510000|2020-12-07 12:51:50|36818.06|36818.06|36818.06|36818.06|36818.06|36818.06|36818.06|36818.06|0
1607345520000|2020-12-07 12:52:00|36817.43|36817.43|36817.43|36817.43|36817.43|36817.43|36817.43|36817.43|0
1607345550000|2020-12-07 12:52:30|36825.32|36825.32|36825.32|36825.32|36825.32|36825.32|36825.32|36825.32|0
1607345560000|2020-12-07 12:52:40|36824.95|36824.95|36824.95|36824.95|36824.95|36824.95|36824.95|36824.95|0
1607345580000|2020-12-07 12:53:00|36832.84|36832.84|36832.84|36832.84|36832.84|36832.84|36832.84|36832.84|0
1607345600000|2020-12-07 12:53:20|36833.46|36833.46|36834.08|36834.08|36834.08|36834.08|36833.46|36833.46|0
1607345620000|2020-12-07 12:53:40|36834.71|36834.71|36834.71|36834.71|36834.71|36834.71|36834.71|36834.71|0
1607345630000|2020-12-07 12:53:50|36842.6|36842.6|36842.22|36842.22|36842.6|36842.6|36842.22|36842.22|0
1607345660000|2020-12-07 12:54:20|36834.33|36834.33|36842.22|36842.22|36842.22|36842.22|36834.33|36834.33|0
1607345670000|2020-12-07 12:54:30|36841.93|36841.93|36841.93|36841.93|36841.93|36841.93|36841.93|36841.93|0
1607345690000|2020-12-07 12:54:50|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|0
1607345700000|2020-12-07 12:55:00|36850.44|36850.44|36842.55|36842.55|36850.44|36850.44|36842.55|36842.55|0
1607345750000|2020-12-07 12:55:50|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|0
1607345770000|2020-12-07 12:56:10|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|0
1607345810000|2020-12-07 12:56:50|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|0
1607345850000|2020-12-07 12:57:30|36851.07|36851.07|36858.96|36858.96|36858.96|36858.96|36851.07|36851.07|0
1607345860000|2020-12-07 12:57:40|36866.85|36866.85|36866.85|36866.85|36866.85|36866.85|36866.85|36866.85|0
1607345870000|2020-12-07 12:57:50|36874.74|36874.74|36874.74|36874.74|36874.74|36874.74|36874.74|36874.74|0
1607345880000|2020-12-07 12:58:00|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|0
1607345930000|2020-12-07 12:58:50|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|0
1607345980000|2020-12-07 12:59:40|36867.1|36867.1|36882.88|36882.88|36882.88|36882.88|36867.1|36867.1|0
1607345990000|2020-12-07 12:59:50|36881.63|36881.63|36905.93|36905.93|36913.82|36913.82|36881.63|36881.63|0
1607346000000|2020-12-07 13:00:00|36906.55|36906.55|36890.77|36890.77|36906.55|36906.55|36890.77|36890.77|0
1607346010000|2020-12-07 13:00:10|36882.88|36882.88|36874.99|36874.99|36882.88|36882.88|36874.99|36874.99|0
1607346020000|2020-12-07 13:00:20|36867.1|36867.1|36859.2|36859.2|36867.1|36867.1|36859.2|36859.2|0
1607346060000|2020-12-07 13:01:00|36851.31|36851.31|36851.31|36851.31|36851.31|36851.31|36851.31|36851.31|0
1607346070000|2020-12-07 13:01:10|36859.2|36859.2|36859.2|36859.2|36859.2|36859.2|36859.2|36859.2|0
1607346080000|2020-12-07 13:01:20|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|0
1607346090000|2020-12-07 13:01:30|36867.1|36867.1|36867.1|36867.1|36867.1|36867.1|36867.1|36867.1|0
1607346180000|2020-12-07 13:03:00|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|0
1607346200000|2020-12-07 13:03:20|36867.1|36867.1|36867.1|36867.1|36867.1|36867.1|36867.1|36867.1|0
1607346210000|2020-12-07 13:03:30|36867.72|36867.72|36858.96|36858.96|36867.72|36867.72|36858.96|36858.96|0
1607346220000|2020-12-07 13:03:40|36858.34|36858.34|36858.34|36858.34|36858.34|36858.34|36858.34|36858.34|0
1607346250000|2020-12-07 13:04:10|36857.71|36857.71|36857.71|36857.71|36857.71|36857.71|36857.71|36857.71|0
1607346310000|2020-12-07 13:05:10|36849.82|36849.82|36841.93|36841.93|36849.82|36849.82|36841.93|36841.93|0
1607346320000|2020-12-07 13:05:20|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|36849.82|0
1607346370000|2020-12-07 13:06:10|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|0
1607346380000|2020-12-07 13:06:20|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|36834.66|0
1607346400000|2020-12-07 13:06:40|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|0
1607346420000|2020-12-07 13:07:00|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|36850.44|0
1607346460000|2020-12-07 13:07:40|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|36842.55|0
1607346490000|2020-12-07 13:08:10|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|0
1607346500000|2020-12-07 13:08:20|36851.07|36851.07|36851.07|36851.07|36851.07|36851.07|36851.07|36851.07|0
1607346510000|2020-12-07 13:08:30|36858.96|36858.96|36858.96|36858.96|36858.96|36858.96|36858.96|36858.96|0
1607346520000|2020-12-07 13:08:40|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|0
1607346530000|2020-12-07 13:08:50|36851.07|36851.07|36858.96|36858.96|36858.96|36858.96|36851.07|36851.07|0
1607346610000|2020-12-07 13:10:10|36866.85|36866.85|36866.85|36866.85|36866.85|36866.85|36866.85|36866.85|0
1607346620000|2020-12-07 13:10:20|36874.74|36874.74|36882.63|36882.63|36882.63|36882.63|36874.74|36874.74|0
1607346640000|2020-12-07 13:10:40|36890.52|36890.52|36890.52|36890.52|36890.52|36890.52|36890.52|36890.52|0
1607346700000|2020-12-07 13:11:40|36889.9|36889.9|36889.9|36889.9|36889.9|36889.9|36889.9|36889.9|0
1607346730000|2020-12-07 13:12:10|36882.01|36882.01|36882.01|36882.01|36882.01|36882.01|36882.01|36882.01|0
1607346740000|2020-12-07 13:12:20|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|36874.12|0
1607346830000|2020-12-07 13:13:50|36866.23|36866.23|36865.6|36865.6|36866.23|36866.23|36865.6|36865.6|0
1607346850000|2020-12-07 13:14:10|36873.49|36873.49|36873.49|36873.49|36873.49|36873.49|36873.49|36873.49|0
1607346870000|2020-12-07 13:14:30|36865.6|36865.6|36865.6|36865.6|36865.6|36865.6|36865.6|36865.6|0
1607346910000|2020-12-07 13:15:10|36864.98|36864.98|36864.98|36864.98|36864.98|36864.98|36864.98|36864.98|0
1607346950000|2020-12-07 13:15:50|36857.09|36857.09|36857.09|36857.09|36857.09|36857.09|36857.09|36857.09|0
1607346970000|2020-12-07 13:16:10|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|0
1607346980000|2020-12-07 13:16:20|36856.76|36856.76|36848.87|36848.87|36856.76|36856.76|36848.87|36848.87|0
1607347000000|2020-12-07 13:16:40|36840.98|36840.98|36840.98|36840.98|36840.98|36840.98|36840.98|36840.98|0
1607347020000|2020-12-07 13:17:00|36848.87|36848.87|36848.87|36848.87|36848.87|36848.87|36848.87|36848.87|0
1607347060000|2020-12-07 13:17:40|36840.98|36840.98|36825.19|36825.19|36840.98|36840.98|36825.19|36825.19|0
1607347080000|2020-12-07 13:18:00|36833.09|36833.09|36833.09|36833.09|36833.09|36833.09|36833.09|36833.09|0
1607347090000|2020-12-07 13:18:10|36831.84|36831.84|36831.84|36831.84|36831.84|36831.84|36831.84|36831.84|0
1607347100000|2020-12-07 13:18:20|36823.95|36823.95|36823.95|36823.95|36823.95|36823.95|36823.95|36823.95|0
1607347110000|2020-12-07 13:18:30|36823.57|36823.57|36823.57|36823.57|36823.57|36823.57|36823.57|36823.57|0
1607347120000|2020-12-07 13:18:40|36831.46|36831.46|36831.46|36831.46|36831.46|36831.46|36831.46|36831.46|0
1607347140000|2020-12-07 13:19:00|36830.84|36830.84|36838.73|36838.73|36838.73|36838.73|36830.84|36830.84|0
1607347160000|2020-12-07 13:19:20|36830.84|36830.84|36846.62|36846.62|36846.62|36846.62|36830.84|36830.84|0
1607347170000|2020-12-07 13:19:30|36847.25|36847.25|36847.25|36847.25|36847.25|36847.25|36847.25|36847.25|0
1607347200000|2020-12-07 13:20:00|36847.87|36847.87|36847.87|36847.87|36847.87|36847.87|36847.87|36847.87|0
1607347220000|2020-12-07 13:20:20|36839.98|36839.98|36839.98|36839.98|36839.98|36839.98|36839.98|36839.98|0
1607347240000|2020-12-07 13:20:40|36832.09|36832.09|36824.2|36824.2|36832.09|36832.09|36824.2|36824.2|0
1607347250000|2020-12-07 13:20:50|36816.31|36816.31|36816.31|36816.31|36816.31|36816.31|36816.31|36816.31|0
1607347260000|2020-12-07 13:21:00|36815.68|36815.68|36815.06|36815.06|36815.68|36815.68|36815.06|36815.06|0
1607347270000|2020-12-07 13:21:10|36807.17|36807.17|36807.17|36807.17|36807.17|36807.17|36807.17|36807.17|0
1607347280000|2020-12-07 13:21:20|36815.06|36815.06|36815.06|36815.06|36815.06|36815.06|36815.06|36815.06|0
1607347290000|2020-12-07 13:21:30|36807.17|36807.17|36807.17|36807.17|36807.17|36807.17|36807.17|36807.17|0
1607347300000|2020-12-07 13:21:40|36815.06|36815.06|36807.17|36807.17|36815.06|36815.06|36807.17|36807.17|0
1607347350000|2020-12-07 13:22:30|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|0
1607347370000|2020-12-07 13:22:50|36799.28|36799.28|36807.17|36807.17|36807.17|36807.17|36799.28|36799.28|0
1607347400000|2020-12-07 13:23:20|36799.28|36799.28|36799.28|36799.28|36799.28|36799.28|36799.28|36799.28|0
1607347440000|2020-12-07 13:24:00|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|0
1607347500000|2020-12-07 13:25:00|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|0
1607347560000|2020-12-07 13:26:00|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|0
1607347580000|2020-12-07 13:26:20|36799.28|36799.28|36799.28|36799.28|36799.28|36799.28|36799.28|36799.28|0
1607347620000|2020-12-07 13:27:00|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|0
1607347640000|2020-12-07 13:27:20|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|0
1607347740000|2020-12-07 13:29:00|36775.6|36775.6|36775.6|36775.6|36775.6|36775.6|36775.6|36775.6|0
1607347750000|2020-12-07 13:29:10|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|0
1607347760000|2020-12-07 13:29:20|36782.87|36782.87|36782.87|36782.87|36782.87|36782.87|36782.87|36782.87|0
1607347810000|2020-12-07 13:30:10|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|0
1607347830000|2020-12-07 13:30:30|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|36791.39|0
1607347840000|2020-12-07 13:30:40|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|36783.5|0
1607347850000|2020-12-07 13:30:50|36775.6|36775.6|36775.6|36775.6|36775.6|36775.6|36775.6|36775.6|0
1607347860000|2020-12-07 13:31:00|36759.82|36759.82|36759.82|36759.82|36759.82|36759.82|36759.82|36759.82|0
1607347870000|2020-12-07 13:31:10|36751.93|36751.93|36751.93|36751.93|36751.93|36751.93|36751.93|36751.93|0
1607347880000|2020-12-07 13:31:20|36744.04|36744.04|36736.15|36736.15|36744.04|36744.04|36736.15|36736.15|0
1607347910000|2020-12-07 13:31:50|36735.86|36735.86|36735.56|36735.56|36735.86|36735.86|36735.56|36735.56|0
1607347960000|2020-12-07 13:32:40|36743.46|36743.46|36743.46|36743.46|36743.46|36743.46|36743.46|36743.46|0
1607347970000|2020-12-07 13:32:50|36751.35|36751.35|36759.24|36759.24|36759.24|36759.24|36751.35|36751.35|0
1607347990000|2020-12-07 13:33:10|36751.35|36751.35|36751.35|36751.35|36751.35|36751.35|36751.35|36751.35|0
1607348000000|2020-12-07 13:33:20|36750.72|36750.72|36750.72|36750.72|36750.72|36750.72|36750.72|36750.72|0
1607348060000|2020-12-07 13:34:20|36751.35|36751.35|36751.35|36751.35|36751.35|36751.35|36751.35|36751.35|0
1607348130000|2020-12-07 13:35:30|36759.24|36759.24|36759.24|36759.24|36759.24|36759.24|36759.24|36759.24|0
1607348160000|2020-12-07 13:36:00|36757.99|36757.99|36742.21|36742.21|36757.99|36757.99|36742.21|36742.21|0
1607348170000|2020-12-07 13:36:10|36734.32|36734.32|36734.32|36734.32|36734.32|36734.32|36734.32|36734.32|0
1607348230000|2020-12-07 13:37:10|36733.7|36733.7|36725.81|36725.81|36733.7|36733.7|36725.81|36725.81|0
1607348240000|2020-12-07 13:37:20|36717.91|36717.91|36717.29|36717.29|36717.91|36717.91|36717.29|36717.29|0
1607348270000|2020-12-07 13:37:50|36733.07|36733.07|36733.07|36733.07|36733.07|36733.07|36733.07|36733.07|0
1607348290000|2020-12-07 13:38:10|36733.7|36733.7|36733.7|36733.7|36733.7|36733.7|36733.7|36733.7|0
1607348300000|2020-12-07 13:38:20|36741.59|36741.59|36741.59|36741.59|36741.59|36741.59|36741.59|36741.59|0
1607348320000|2020-12-07 13:38:40|36749.48|36749.48|36749.48|36749.48|36749.48|36749.48|36749.48|36749.48|0
1607348340000|2020-12-07 13:39:00|36741.59|36741.59|36741.59|36741.59|36741.59|36741.59|36741.59|36741.59|0
1607348360000|2020-12-07 13:39:20|36733.7|36733.7|36733.7|36733.7|36733.7|36733.7|36733.7|36733.7|0
1607348390000|2020-12-07 13:39:50|36725.81|36725.81|36725.81|36725.81|36725.81|36725.81|36725.81|36725.81|0
1607348400000|2020-12-07 13:40:00|36717.91|36717.91|36710.02|36710.02|36717.91|36717.91|36710.02|36710.02|0
1607348410000|2020-12-07 13:40:10|36710.65|36710.65|36710.65|36710.65|36710.65|36710.65|36710.65|36710.65|0
1607348420000|2020-12-07 13:40:20|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|36702.75|0
1607348440000|2020-12-07 13:40:40|36703.38|36703.38|36695.49|36695.49|36703.38|36703.38|36695.49|36695.49|0
1607348450000|2020-12-07 13:40:50|36703.38|36703.38|36703.38|36703.38|36703.38|36703.38|36703.38|36703.38|0
1607348490000|2020-12-07 13:41:30|36704.62|36704.62|36704.62|36704.62|36704.62|36704.62|36704.62|36704.62|0
1607348500000|2020-12-07 13:41:40|36704|36704|36704|36704|36704|36704|36704|36704|0
1607348520000|2020-12-07 13:42:00|36711.89|36711.89|36711.89|36711.89|36711.89|36711.89|36711.89|36711.89|0
1607348540000|2020-12-07 13:42:20|36727.67|36727.67|36727.67|36727.67|36727.67|36727.67|36727.67|36727.67|0
1607348570000|2020-12-07 13:42:50|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|0
1607348610000|2020-12-07 13:43:30|36720.41|36720.41|36720.41|36720.41|36720.41|36720.41|36720.41|36720.41|0
1607348630000|2020-12-07 13:43:50|36712.51|36712.51|36710.98|36710.98|36712.51|36712.51|36710.98|36710.98|0
1607348680000|2020-12-07 13:44:40|36726.76|36726.76|36734.65|36734.65|36734.65|36734.65|36718.87|36718.87|0
1607348700000|2020-12-07 13:45:00|36742.54|36742.54|36734.65|36734.65|36742.54|36742.54|36734.65|36734.65|0
1607348710000|2020-12-07 13:45:10|36734.03|36734.03|36733.4|36733.4|36734.03|36734.03|36733.4|36733.4|0
1607348730000|2020-12-07 13:45:30|36732.78|36732.78|36724.89|36724.89|36732.78|36732.78|36724.89|36724.89|0
1607348760000|2020-12-07 13:46:00|36732.78|36732.78|36732.78|36732.78|36732.78|36732.78|36732.78|36732.78|0
1607348810000|2020-12-07 13:46:50|36740.67|36740.67|36748.56|36748.56|36748.56|36748.56|36740.67|36740.67|0
1607348820000|2020-12-07 13:47:00|36749.19|36749.19|36757.08|36757.08|36757.08|36757.08|36749.19|36749.19|0
1607348890000|2020-12-07 13:48:10|36764.97|36764.97|36773.48|36773.48|36773.48|36773.48|36764.97|36764.97|0
1607348950000|2020-12-07 13:49:10|36781.37|36781.37|36781.37|36781.37|36781.37|36781.37|36781.37|36781.37|0
1607348980000|2020-12-07 13:49:40|36789.26|36789.26|36789.26|36789.26|36789.26|36789.26|36789.26|36789.26|0
1607349010000|2020-12-07 13:50:10|36797.16|36797.16|36797.16|36797.16|36797.16|36797.16|36797.16|36797.16|0
1607349020000|2020-12-07 13:50:20|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|0
1607349050000|2020-12-07 13:50:50|36804.42|36804.42|36804.42|36804.42|36804.42|36804.42|36804.42|36804.42|0
1607349060000|2020-12-07 13:51:00|36788.64|36788.64|36788.64|36788.64|36796.53|36796.53|36788.64|36788.64|0
1607349070000|2020-12-07 13:51:10|36796.53|36796.53|36797.16|36797.16|36805.05|36805.05|36796.53|36796.53|0
1607349100000|2020-12-07 13:51:40|36789.26|36789.26|36789.85|36789.85|36789.85|36789.85|36789.26|36789.26|0
1607349110000|2020-12-07 13:51:50|36789.56|36789.56|36788.02|36788.02|36789.56|36789.56|36786.77|36786.77|0
1607349190000|2020-12-07 13:53:10|36780.13|36780.13|36780.13|36780.13|36780.13|36780.13|36780.13|36780.13|0
1607349210000|2020-12-07 13:53:30|36772.24|36772.24|36772.24|36772.24|36772.24|36772.24|36772.24|36772.24|0
1607349220000|2020-12-07 13:53:40|36770.37|36770.37|36778.26|36778.26|36778.26|36778.26|36770.37|36770.37|0
1607349240000|2020-12-07 13:54:00|36786.15|36786.15|36786.15|36786.15|36786.15|36786.15|36786.15|36786.15|0
1607349250000|2020-12-07 13:54:10|36794.04|36794.04|36794.04|36794.04|36794.04|36794.04|36794.04|36794.04|0
1607349260000|2020-12-07 13:54:20|36794.67|36794.67|36794.67|36794.67|36794.67|36794.67|36794.67|36794.67|0
1607349270000|2020-12-07 13:54:30|36802.56|36802.56|36802.56|36802.56|36802.56|36802.56|36802.56|36802.56|0
1607349280000|2020-12-07 13:54:40|36786.77|36786.77|36778.88|36778.88|36786.77|36786.77|36778.88|36778.88|0
1607349290000|2020-12-07 13:54:50|36770.99|36770.99|36770.99|36770.99|36770.99|36770.99|36770.99|36770.99|0
1607349320000|2020-12-07 13:55:20|36763.1|36763.1|36763.1|36763.1|36763.1|36763.1|36763.1|36763.1|0
1607349330000|2020-12-07 13:55:30|36747.32|36747.32|36747.32|36747.32|36747.32|36747.32|36747.32|36747.32|0
1607349340000|2020-12-07 13:55:40|36755.21|36755.21|36755.21|36755.21|36755.21|36755.21|36755.21|36755.21|0
1607349380000|2020-12-07 13:56:20|36747.32|36747.32|36747.32|36747.32|36747.32|36747.32|36747.32|36747.32|0
1607349390000|2020-12-07 13:56:30|36739.43|36739.43|36739.43|36739.43|36739.43|36739.43|36739.43|36739.43|0
1607349400000|2020-12-07 13:56:40|36731.54|36731.54|36723.65|36723.65|36731.54|36731.54|36723.65|36723.65|0
1607349410000|2020-12-07 13:56:50|36715.75|36715.75|36723.65|36723.65|36723.65|36723.65|36715.75|36715.75|0
1607349420000|2020-12-07 13:57:00|36724.27|36724.27|36724.27|36724.27|36724.27|36724.27|36724.27|36724.27|0
1607349440000|2020-12-07 13:57:20|36724.89|36724.89|36724.89|36724.89|36724.89|36724.89|36724.89|36724.89|0
1607349460000|2020-12-07 13:57:40|36725.51|36725.51|36717.62|36717.62|36725.51|36725.51|36717.62|36717.62|0
1607349500000|2020-12-07 13:58:20|36725.51|36725.51|36717.62|36717.62|36725.51|36725.51|36717.62|36717.62|0
1607349510000|2020-12-07 13:58:30|36717|36717|36717|36717|36717|36717|36717|36717|0
1607349560000|2020-12-07 13:59:20|36716.62|36716.62|36716.62|36716.62|36716.62|36716.62|36716.62|36716.62|0
1607349570000|2020-12-07 13:59:30|36724.51|36724.51|36732.41|36732.41|36732.41|36732.41|36724.51|36724.51|0
1607349670000|2020-12-07 14:01:10|36724.51|36724.51|36724.51|36724.51|36724.51|36724.51|36716.62|36716.62|0
1607349680000|2020-12-07 14:01:20|36716.62|36716.62|36724.51|36724.51|36724.51|36724.51|36716.62|36716.62|0
1607349710000|2020-12-07 14:01:50|36708.73|36708.73|36708.73|36708.73|36716.62|36716.62|36708.73|36708.73|0
1607349750000|2020-12-07 14:02:30|36708.11|36708.11|36716|36716|36716|36716|36708.11|36708.11|0
1607349760000|2020-12-07 14:02:40|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|0
1607349790000|2020-12-07 14:03:10|36731.78|36731.78|36731.78|36731.78|36731.78|36731.78|36731.78|36731.78|0
1607349820000|2020-12-07 14:03:40|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|0
1607349830000|2020-12-07 14:03:50|36731.78|36731.78|36731.78|36731.78|36731.78|36731.78|36731.78|36731.78|0
1607349860000|2020-12-07 14:04:20|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|0
1607349870000|2020-12-07 14:04:30|36723.27|36723.27|36731.16|36731.16|36731.16|36731.16|36723.27|36723.27|0
1607349890000|2020-12-07 14:04:50|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|0
1607349920000|2020-12-07 14:05:20|36731.16|36731.16|36731.16|36731.16|36731.16|36731.16|36731.16|36731.16|0
1607349930000|2020-12-07 14:05:30|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|0
1607349950000|2020-12-07 14:05:50|36724.51|36724.51|36725.01|36725.01|36725.76|36725.76|36724.51|36724.51|0
1607350000000|2020-12-07 14:06:40|36717.12|36717.12|36717.12|36717.12|36717.12|36717.12|36717.12|36717.12|0
1607350020000|2020-12-07 14:07:00|36716.49|36716.49|36716.49|36716.49|36716.49|36716.49|36716.49|36716.49|0
1607350060000|2020-12-07 14:07:40|36724.38|36724.38|36724.38|36724.38|36724.38|36724.38|36724.38|36724.38|0
1607350080000|2020-12-07 14:08:00|36723.14|36723.14|36723.76|36723.76|36723.76|36723.76|36723.14|36723.14|0
1607350100000|2020-12-07 14:08:20|36731.65|36731.65|36731.65|36731.65|36731.65|36731.65|36731.65|36731.65|0
1607350130000|2020-12-07 14:08:50|36723.76|36723.76|36723.76|36723.76|36723.76|36723.76|36723.76|36723.76|0
1607350140000|2020-12-07 14:09:00|36731.65|36731.65|36739.54|36739.54|36739.54|36739.54|36731.65|36731.65|0
1607350150000|2020-12-07 14:09:10|36731.65|36731.65|36732.28|36732.28|36732.28|36732.28|36731.65|36731.65|0
1607350250000|2020-12-07 14:10:50|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|0
1607350280000|2020-12-07 14:11:20|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|0
1607350310000|2020-12-07 14:11:50|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|0
1607350320000|2020-12-07 14:12:00|36732.28|36732.28|36724.38|36724.38|36732.28|36732.28|36724.38|36724.38|0
1607350380000|2020-12-07 14:13:00|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|0
1607350390000|2020-12-07 14:13:10|36740.17|36740.17|36740.79|36740.79|36740.79|36740.79|36740.17|36740.17|0
1607350420000|2020-12-07 14:13:40|36732.9|36732.9|36732.9|36732.9|36732.9|36732.9|36732.9|36732.9|0
1607350460000|2020-12-07 14:14:20|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|36732.28|0
1607350520000|2020-12-07 14:15:20|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|0
1607350580000|2020-12-07 14:16:20|36748.06|36748.06|36748.06|36748.06|36748.06|36748.06|36748.06|36748.06|0
1607350600000|2020-12-07 14:16:40|36747.44|36747.44|36747.44|36747.44|36747.44|36747.44|36747.44|36747.44|0
1607350620000|2020-12-07 14:17:00|36755.33|36755.33|36763.22|36763.22|36763.22|36763.22|36755.33|36755.33|0
1607350650000|2020-12-07 14:17:30|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|0
1607350670000|2020-12-07 14:17:50|36763.22|36763.22|36771.11|36771.11|36771.11|36771.11|36763.22|36763.22|0
1607350710000|2020-12-07 14:18:30|36779|36779|36779|36779|36779|36779|36779|36779|0
1607350780000|2020-12-07 14:19:40|36763.22|36763.22|36763.22|36763.22|36763.22|36763.22|36763.22|36763.22|0
1607350800000|2020-12-07 14:20:00|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|0
1607350810000|2020-12-07 14:20:10|36747.44|36747.44|36747.44|36747.44|36747.44|36747.44|36747.44|36747.44|0
1607350850000|2020-12-07 14:20:50|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|0
1607350910000|2020-12-07 14:21:50|36763.22|36763.22|36763.22|36763.22|36763.22|36763.22|36763.22|36763.22|0
1607350970000|2020-12-07 14:22:50|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|36755.33|0
1607350980000|2020-12-07 14:23:00|36756.57|36756.57|36756.57|36756.57|36756.57|36756.57|36756.57|36756.57|0
1607351000000|2020-12-07 14:23:20|36757.19|36757.19|36757.19|36757.19|36765.09|36765.09|36757.19|36757.19|0
1607351040000|2020-12-07 14:24:00|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|0
1607351050000|2020-12-07 14:24:10|36742.04|36742.04|36742.04|36742.04|36742.04|36742.04|36742.04|36742.04|0
1607351080000|2020-12-07 14:24:40|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|0
1607351100000|2020-12-07 14:25:00|36750.55|36750.55|36742.66|36742.66|36750.55|36750.55|36734.77|36734.77|0
1607351150000|2020-12-07 14:25:50|36750.55|36750.55|36742.04|36742.04|36750.55|36750.55|36742.04|36742.04|0
1607351200000|2020-12-07 14:26:40|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|36749.93|0
1607351240000|2020-12-07 14:27:20|36748.68|36748.68|36748.68|36748.68|36748.68|36748.68|36748.68|36748.68|0
1607351270000|2020-12-07 14:27:50|36740.79|36740.79|36740.79|36740.79|36740.79|36740.79|36740.79|36740.79|0
1607351280000|2020-12-07 14:28:00|36748.68|36748.68|36756.57|36756.57|36756.57|36756.57|36748.68|36748.68|0
1607351300000|2020-12-07 14:28:20|36755.95|36755.95|36763.84|36763.84|36763.84|36763.84|36755.95|36755.95|0
1607351310000|2020-12-07 14:28:30|36765.09|36765.09|36765.09|36765.09|36765.09|36765.09|36765.09|36765.09|0
1607351360000|2020-12-07 14:29:20|36757.19|36757.19|36757.19|36757.19|36757.19|36757.19|36757.19|36757.19|0
1607351390000|2020-12-07 14:29:50|36765.09|36765.09|36765.09|36765.09|36765.09|36765.09|36765.09|36765.09|0
1607351400000|2020-12-07 14:30:00|36757.19|36757.19|36757.19|36757.19|36765.09|36765.09|36756.57|36756.57|0
1607351410000|2020-12-07 14:30:10|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|0
1607351420000|2020-12-07 14:30:20|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|0
1607351430000|2020-12-07 14:30:30|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|0
1607351440000|2020-12-07 14:30:40|36741.41|36741.41|36751.17|36751.17|36751.17|36751.17|36741.41|36741.41|0
1607351450000|2020-12-07 14:30:50|36751.79|36751.79|36753.04|36753.04|36753.04|36753.04|36751.79|36751.79|0
1607351460000|2020-12-07 14:31:00|36745.15|36745.15|36744.86|36744.86|36745.15|36745.15|36744.86|36744.86|0
1607351470000|2020-12-07 14:31:10|36746.72|36746.72|36753.99|36753.99|36753.99|36753.99|36746.1|36746.1|0
1607351480000|2020-12-07 14:31:20|36761.88|36761.88|36761.88|36761.88|36761.88|36761.88|36761.88|36761.88|0
1607351510000|2020-12-07 14:31:50|36760.64|36760.64|36760.64|36760.64|36760.64|36760.64|36760.64|36760.64|0
1607351520000|2020-12-07 14:32:00|36752.75|36752.75|36751.5|36751.5|36752.75|36752.75|36751.5|36751.5|0
1607351530000|2020-12-07 14:32:10|36750.88|36750.88|36759.06|36759.06|36759.06|36759.06|36750.88|36750.88|0
1607351570000|2020-12-07 14:32:50|36766.95|36766.95|36774.84|36774.84|36774.84|36774.84|36766.95|36766.95|0
1607351580000|2020-12-07 14:33:00|36782.74|36782.74|36782.74|36782.74|36782.74|36782.74|36774.84|36774.84|0
1607351590000|2020-12-07 14:33:10|36774.84|36774.84|36774.84|36774.84|36774.84|36774.84|36774.84|36774.84|0
1607351610000|2020-12-07 14:33:30|36782.74|36782.74|36782.74|36782.74|36782.74|36782.74|36782.74|36782.74|0
1607351620000|2020-12-07 14:33:40|36790.63|36790.63|36790.63|36790.63|36790.63|36790.63|36790.63|36790.63|0
1607351630000|2020-12-07 14:33:50|36798.52|36798.52|36798.52|36798.52|36806.41|36806.41|36798.52|36798.52|0
1607351650000|2020-12-07 14:34:10|36790.63|36790.63|36790.63|36790.63|36790.63|36790.63|36790.63|36790.63|0
1607351670000|2020-12-07 14:34:30|36790|36790|36782.11|36782.11|36790|36790|36782.11|36782.11|0
1607351680000|2020-12-07 14:34:40|36774.22|36774.22|36774.22|36774.22|36774.22|36774.22|36774.22|36774.22|0
1607351710000|2020-12-07 14:35:10|36766.33|36766.33|36766.33|36766.33|36766.33|36766.33|36766.33|36766.33|0
1607351720000|2020-12-07 14:35:20|36758.44|36758.44|36758.44|36758.44|36758.44|36758.44|36758.44|36758.44|0
1607351730000|2020-12-07 14:35:30|36755.95|36755.95|36755.95|36755.95|36755.95|36755.95|36755.95|36755.95|0
1607351740000|2020-12-07 14:35:40|36748.06|36748.06|36755.95|36755.95|36755.95|36755.95|36748.06|36748.06|0
1607351750000|2020-12-07 14:35:50|36748.06|36748.06|36755.95|36755.95|36755.95|36755.95|36748.06|36748.06|0
1607351760000|2020-12-07 14:36:00|36748.06|36748.06|36748.06|36748.06|36748.06|36748.06|36748.06|36748.06|0
1607351770000|2020-12-07 14:36:10|36740.17|36740.17|36748.06|36748.06|36748.06|36748.06|36740.17|36740.17|0
1607351780000|2020-12-07 14:36:20|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|0
1607351800000|2020-12-07 14:36:40|36739.54|36739.54|36738.92|36738.92|36739.54|36739.54|36738.92|36738.92|0
1607351820000|2020-12-07 14:37:00|36731.03|36731.03|36739.54|36739.54|36739.54|36739.54|36731.03|36731.03|0
1607351830000|2020-12-07 14:37:10|36731.65|36731.65|36747.44|36747.44|36747.44|36747.44|36731.65|36731.65|0
1607351860000|2020-12-07 14:37:40|36739.54|36739.54|36739.54|36739.54|36739.54|36739.54|36739.54|36739.54|0
1607351880000|2020-12-07 14:38:00|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|0
1607351920000|2020-12-07 14:38:40|36740.79|36740.79|36741.41|36741.41|36741.41|36741.41|36740.79|36740.79|0
1607351930000|2020-12-07 14:38:50|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|36749.3|0
1607351940000|2020-12-07 14:39:00|36749.68|36749.68|36741.79|36741.79|36749.68|36749.68|36741.79|36741.79|0
1607351960000|2020-12-07 14:39:20|36749.68|36749.68|36749.68|36749.68|36749.68|36749.68|36749.68|36749.68|0
1607351970000|2020-12-07 14:39:30|36741.79|36741.79|36749.68|36749.68|36749.68|36749.68|36741.79|36741.79|0
1607351980000|2020-12-07 14:39:40|36741.79|36741.79|36749.68|36749.68|36749.68|36749.68|36741.79|36741.79|0
1607351990000|2020-12-07 14:39:50|36741.79|36741.79|36741.79|36741.79|36749.68|36749.68|36741.79|36741.79|0
1607352000000|2020-12-07 14:40:00|36741.17|36741.17|36725.38|36725.38|36741.17|36741.17|36725.38|36725.38|0
1607352010000|2020-12-07 14:40:10|36733.27|36733.27|36725.38|36725.38|36733.27|36733.27|36725.38|36725.38|0
1607352020000|2020-12-07 14:40:20|36717.49|36717.49|36709.6|36709.6|36717.49|36717.49|36709.6|36709.6|0
1607352030000|2020-12-07 14:40:30|36701.71|36701.71|36709.6|36709.6|36709.6|36709.6|36701.71|36701.71|0
1607352040000|2020-12-07 14:40:40|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|0
1607352050000|2020-12-07 14:40:50|36709.6|36709.6|36708.98|36708.98|36709.6|36709.6|36708.98|36708.98|0
1607352060000|2020-12-07 14:41:00|36693.2|36693.2|36693.2|36693.2|36693.2|36693.2|36693.2|36693.2|0
1607352090000|2020-12-07 14:41:30|36692.57|36692.57|36668.9|36668.9|36692.57|36692.57|36668.9|36668.9|0
1607352100000|2020-12-07 14:41:40|36661.01|36661.01|36668.9|36668.9|36668.9|36668.9|36661.01|36661.01|0
1607352130000|2020-12-07 14:42:10|36661.01|36661.01|36661.01|36661.01|36661.01|36661.01|36661.01|36661.01|0
1607352140000|2020-12-07 14:42:20|36653.12|36653.12|36653.12|36653.12|36653.12|36653.12|36653.12|36653.12|0
1607352150000|2020-12-07 14:42:30|36645.23|36645.23|36644.94|36644.94|36645.23|36645.23|36644.94|36644.94|0
1607352160000|2020-12-07 14:42:40|36644.64|36644.64|36644.64|36644.64|36644.64|36644.64|36644.64|36644.64|0
1607352170000|2020-12-07 14:42:50|36620.97|36620.97|36613.08|36613.08|36620.97|36620.97|36613.08|36613.08|0
1607352180000|2020-12-07 14:43:00|36620.97|36620.97|36620.97|36620.97|36620.97|36620.97|36620.97|36620.97|0
1607352190000|2020-12-07 14:43:10|36620.35|36620.35|36620.35|36620.35|36620.35|36620.35|36620.35|36620.35|0
1607352200000|2020-12-07 14:43:20|36612.46|36612.46|36612.46|36612.46|36612.46|36612.46|36612.46|36612.46|0
1607352220000|2020-12-07 14:43:40|36604.57|36604.57|36604.57|36604.57|36604.57|36604.57|36604.57|36604.57|0
1607352230000|2020-12-07 14:43:50|36596.67|36596.67|36588.78|36588.78|36596.67|36596.67|36588.78|36588.78|0
1607352260000|2020-12-07 14:44:20|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|0
1607352270000|2020-12-07 14:44:30|36588.78|36588.78|36588.78|36588.78|36588.78|36588.78|36588.78|36588.78|0
1607352280000|2020-12-07 14:44:40|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|0
1607352300000|2020-12-07 14:45:00|36588.78|36588.78|36588.78|36588.78|36588.78|36588.78|36588.78|36588.78|0
1607352310000|2020-12-07 14:45:10|36596.67|36596.67|36612.46|36612.46|36612.46|36612.46|36596.67|36596.67|0
1607352330000|2020-12-07 14:45:30|36613.08|36613.08|36605.19|36605.19|36613.08|36613.08|36605.19|36605.19|0
1607352340000|2020-12-07 14:45:40|36597.3|36597.3|36597.3|36597.3|36597.3|36597.3|36597.3|36597.3|0
1607352350000|2020-12-07 14:45:50|36597.92|36597.92|36597.92|36597.92|36597.92|36597.92|36597.92|36597.92|0
1607352360000|2020-12-07 14:46:00|36605.81|36605.81|36605.81|36605.81|36605.81|36605.81|36605.81|36605.81|0
1607352370000|2020-12-07 14:46:10|36605.19|36605.19|36581.51|36581.51|36605.19|36605.19|36581.51|36581.51|0
1607352400000|2020-12-07 14:46:40|36573.62|36573.62|36573.62|36573.62|36573.62|36573.62|36573.62|36573.62|0
1607352420000|2020-12-07 14:47:00|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|0
1607352430000|2020-12-07 14:47:10|36582.14|36582.14|36574.25|36574.25|36582.14|36582.14|36574.25|36574.25|0
1607352460000|2020-12-07 14:47:40|36582.14|36582.14|36582.14|36582.14|36582.14|36582.14|36582.14|36582.14|0
1607352470000|2020-12-07 14:47:50|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|0
1607352490000|2020-12-07 14:48:10|36566.36|36566.36|36566.36|36566.36|36566.36|36566.36|36566.36|36566.36|0
1607352500000|2020-12-07 14:48:20|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|36574.25|0
1607352530000|2020-12-07 14:48:50|36582.14|36582.14|36574.25|36574.25|36582.14|36582.14|36574.25|36574.25|0
1607352550000|2020-12-07 14:49:10|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|0
1607352570000|2020-12-07 14:49:30|36590.65|36590.65|36598.54|36598.54|36598.54|36598.54|36590.65|36590.65|0
1607352580000|2020-12-07 14:49:40|36582.76|36582.76|36574.87|36574.87|36582.76|36582.76|36574.87|36574.87|0
1607352600000|2020-12-07 14:50:00|36566.98|36566.98|36566.98|36566.98|36566.98|36566.98|36559.09|36559.09|0
1607352610000|2020-12-07 14:50:10|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|0
1607352620000|2020-12-07 14:50:20|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|0
1607352630000|2020-12-07 14:50:30|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|36574.87|0
1607352640000|2020-12-07 14:50:40|36582.76|36582.76|36574.87|36574.87|36582.76|36582.76|36574.87|36574.87|0
1607352650000|2020-12-07 14:50:50|36590.65|36590.65|36583.38|36583.38|36591.27|36591.27|36583.38|36583.38|0
1607352660000|2020-12-07 14:51:00|36575.49|36575.49|36575.49|36575.49|36575.49|36575.49|36575.49|36575.49|0
1607352670000|2020-12-07 14:51:10|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|0
1607352680000|2020-12-07 14:51:20|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|0
1607352690000|2020-12-07 14:51:30|36576.74|36576.74|36585.25|36585.25|36585.25|36585.25|36576.74|36576.74|0
1607352700000|2020-12-07 14:51:40|36593.14|36593.14|36593.14|36593.14|36593.14|36593.14|36593.14|36593.14|0
1607352710000|2020-12-07 14:51:50|36585.25|36585.25|36585.25|36585.25|36585.25|36585.25|36585.25|36585.25|0
1607352730000|2020-12-07 14:52:10|36593.14|36593.14|36608.92|36608.92|36608.92|36608.92|36593.14|36593.14|0
1607352740000|2020-12-07 14:52:20|36616.81|36616.81|36616.81|36616.81|36616.81|36616.81|36616.81|36616.81|0
1607352750000|2020-12-07 14:52:30|36624.71|36624.71|36624.71|36624.71|36624.71|36624.71|36624.71|36624.71|0
1607352770000|2020-12-07 14:52:50|36616.81|36616.81|36616.81|36616.81|36616.81|36616.81|36616.81|36616.81|0
1607352780000|2020-12-07 14:53:00|36624.71|36624.71|36616.81|36616.81|36624.71|36624.71|36616.81|36616.81|0
1607352790000|2020-12-07 14:53:10|36624.71|36624.71|36624.71|36624.71|36624.71|36624.71|36624.71|36624.71|0
1607352800000|2020-12-07 14:53:20|36632.6|36632.6|36632.6|36632.6|36632.6|36632.6|36632.6|36632.6|0
1607352810000|2020-12-07 14:53:30|36640.49|36640.49|36640.49|36640.49|36640.49|36640.49|36640.49|36640.49|0
1607352820000|2020-12-07 14:53:40|36648.38|36648.38|36656.27|36656.27|36656.27|36656.27|36648.38|36648.38|0
1607352830000|2020-12-07 14:53:50|36664.16|36664.16|36656.89|36656.89|36664.78|36664.78|36656.89|36656.89|0
1607352860000|2020-12-07 14:54:20|36664.78|36664.78|36664.78|36664.78|36664.78|36664.78|36656.89|36656.89|0
1607352870000|2020-12-07 14:54:30|36665.16|36665.16|36673.43|36673.43|36673.43|36673.43|36665.16|36665.16|0
1607352900000|2020-12-07 14:55:00|36681.32|36681.32|36666.78|36666.78|36682.56|36682.56|36666.78|36666.78|0
1607352910000|2020-12-07 14:55:10|36674.67|36674.67|36674.67|36674.67|36674.67|36674.67|36674.67|36674.67|0
1607352920000|2020-12-07 14:55:20|36658.89|36658.89|36666.78|36666.78|36666.78|36666.78|36658.89|36658.89|0
1607352930000|2020-12-07 14:55:30|36666.16|36666.16|36657.65|36657.65|36666.16|36666.16|36657.65|36657.65|0
1607352940000|2020-12-07 14:55:40|36665.54|36665.54|36665.54|36665.54|36665.54|36665.54|36657.65|36657.65|0
1607352950000|2020-12-07 14:55:50|36664.91|36664.91|36672.8|36672.8|36672.8|36672.8|36664.91|36664.91|0
1607352960000|2020-12-07 14:56:00|36664.91|36664.91|36664.91|36664.91|36664.91|36664.91|36657.02|36657.02|0
1607352970000|2020-12-07 14:56:10|36672.8|36672.8|36672.8|36672.8|36672.8|36672.8|36672.8|36672.8|0
1607352980000|2020-12-07 14:56:20|36664.91|36664.91|36672.8|36672.8|36672.8|36672.8|36664.91|36664.91|0
1607352990000|2020-12-07 14:56:30|36672.43|36672.43|36672.8|36672.8|36672.8|36672.8|36672.43|36672.43|0
1607353000000|2020-12-07 14:56:40|36673.43|36673.43|36673.43|36673.43|36673.43|36673.43|36673.43|36673.43|0
1607353020000|2020-12-07 14:57:00|36672.8|36672.8|36672.8|36672.8|36672.8|36672.8|36672.8|36672.8|0
1607353040000|2020-12-07 14:57:20|36680.7|36680.7|36680.7|36680.7|36680.7|36680.7|36680.7|36680.7|0
1607353070000|2020-12-07 14:57:50|36688.59|36688.59|36688.59|36688.59|36688.59|36688.59|36688.59|36688.59|0
1607353090000|2020-12-07 14:58:10|36696.48|36696.48|36696.48|36696.48|36696.48|36696.48|36696.48|36696.48|0
1607353100000|2020-12-07 14:58:20|36697.72|36697.72|36697.72|36697.72|36697.72|36697.72|36697.72|36697.72|0
1607353110000|2020-12-07 14:58:30|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|36705.61|0
1607353120000|2020-12-07 14:58:40|36697.72|36697.72|36706.24|36706.24|36706.24|36706.24|36697.72|36697.72|0
1607353140000|2020-12-07 14:59:00|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|0
1607353150000|2020-12-07 14:59:10|36706.24|36706.24|36706.24|36706.24|36706.24|36706.24|36706.24|36706.24|0
1607353160000|2020-12-07 14:59:20|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|0
1607353170000|2020-12-07 14:59:30|36722.02|36722.02|36714.13|36714.13|36722.02|36722.02|36714.13|36714.13|0
1607353180000|2020-12-07 14:59:40|36722.02|36722.02|36722.02|36722.02|36722.02|36722.02|36722.02|36722.02|0
1607353190000|2020-12-07 14:59:50|36729.91|36729.91|36729.91|36729.91|36729.91|36729.91|36729.91|36729.91|0
1607353200000|2020-12-07 15:00:00|36730.53|36730.53|36721.4|36721.4|36730.53|36730.53|36721.4|36721.4|0
1607353210000|2020-12-07 15:00:10|36722.02|36722.02|36729.91|36729.91|36730.2|36730.2|36722.02|36722.02|0
1607353220000|2020-12-07 15:00:20|36730.2|36730.2|36722.02|36722.02|36730.2|36730.2|36722.02|36722.02|0
1607353230000|2020-12-07 15:00:30|36723.26|36723.26|36723.56|36723.56|36723.56|36723.56|36723.26|36723.26|0
1607353240000|2020-12-07 15:00:40|36723.26|36723.26|36723.26|36723.26|36723.26|36723.26|36723.26|36723.26|0
1607353260000|2020-12-07 15:01:00|36725.13|36725.13|36725.13|36725.13|36725.13|36725.13|36725.13|36725.13|0
1607353280000|2020-12-07 15:01:20|36740.91|36740.91|36740.29|36740.29|36740.91|36740.91|36740.29|36740.29|0
1607353290000|2020-12-07 15:01:30|36748.18|36748.18|36747.56|36747.56|36748.18|36748.18|36747.56|36747.56|0
1607353300000|2020-12-07 15:01:40|36755.45|36755.45|36755.45|36755.45|36755.45|36755.45|36755.45|36755.45|0
1607353310000|2020-12-07 15:01:50|36754.83|36754.83|36753.58|36753.58|36754.83|36754.83|36753.58|36753.58|0
1607353320000|2020-12-07 15:02:00|36745.69|36745.69|36745.69|36745.69|36745.69|36745.69|36745.69|36745.69|0
1607353350000|2020-12-07 15:02:30|36737.8|36737.8|36737.8|36737.8|36737.8|36737.8|36737.8|36737.8|0
1607353380000|2020-12-07 15:03:00|36737.18|36737.18|36737.18|36737.18|36737.18|36737.18|36737.18|36737.18|0
1607353410000|2020-12-07 15:03:30|36729.29|36729.29|36729.29|36729.29|36729.29|36729.29|36729.29|36729.29|0
1607353420000|2020-12-07 15:03:40|36737.18|36737.18|36745.07|36745.07|36745.07|36745.07|36737.18|36737.18|0
1607353440000|2020-12-07 15:04:00|36752.96|36752.96|36745.07|36745.07|36752.96|36752.96|36745.07|36745.07|0
1607353470000|2020-12-07 15:04:30|36737.18|36737.18|36721.4|36721.4|36737.18|36737.18|36721.4|36721.4|0
1607353480000|2020-12-07 15:04:40|36721.02|36721.02|36721.02|36721.02|36721.02|36721.02|36721.02|36721.02|0
1607353500000|2020-12-07 15:05:00|36719.15|36719.15|36719.15|36719.15|36719.15|36719.15|36719.15|36719.15|0
1607353510000|2020-12-07 15:05:10|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|0
1607353520000|2020-12-07 15:05:20|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|0
1607353540000|2020-12-07 15:05:40|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|0
1607353560000|2020-12-07 15:06:00|36696.1|36696.1|36680.32|36680.32|36696.1|36696.1|36680.32|36680.32|0
1607353590000|2020-12-07 15:06:30|36688.21|36688.21|36688.21|36688.21|36688.21|36688.21|36688.21|36688.21|0
1607353600000|2020-12-07 15:06:40|36696.1|36696.1|36703.99|36703.99|36703.99|36703.99|36696.1|36696.1|0
1607353610000|2020-12-07 15:06:50|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|36711.88|0
1607353620000|2020-12-07 15:07:00|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|36719.78|0
1607353630000|2020-12-07 15:07:10|36727.67|36727.67|36727.67|36727.67|36727.67|36727.67|36727.67|36727.67|0
1607353640000|2020-12-07 15:07:20|36728.29|36728.29|36728.91|36728.91|36728.91|36728.91|36728.29|36728.29|0
1607353680000|2020-12-07 15:08:00|36721.02|36721.02|36721.02|36721.02|36721.02|36721.02|36721.02|36721.02|0
1607353690000|2020-12-07 15:08:10|36713.13|36713.13|36713.13|36713.13|36713.13|36713.13|36713.13|36713.13|0
1607353700000|2020-12-07 15:08:20|36705.24|36705.24|36705.24|36705.24|36705.24|36705.24|36705.24|36705.24|0
1607353740000|2020-12-07 15:09:00|36705.86|36705.86|36705.86|36705.86|36705.86|36705.86|36705.86|36705.86|0
1607353760000|2020-12-07 15:09:20|36705.24|36705.24|36705.24|36705.24|36705.24|36705.24|36705.24|36705.24|0
1607353770000|2020-12-07 15:09:30|36697.35|36697.35|36697.35|36697.35|36697.35|36697.35|36697.35|36697.35|0
1607353800000|2020-12-07 15:10:00|36689.46|36689.46|36689.46|36689.46|36689.46|36689.46|36689.46|36689.46|0
1607353820000|2020-12-07 15:10:20|36690.7|36690.7|36690.7|36690.7|36690.7|36690.7|36690.7|36690.7|0
1607353840000|2020-12-07 15:10:40|36692.57|36692.57|36692.57|36692.57|36692.57|36692.57|36692.57|36692.57|0
1607353880000|2020-12-07 15:11:20|36700.46|36700.46|36700.46|36700.46|36700.46|36700.46|36700.46|36700.46|0
1607353890000|2020-12-07 15:11:30|36708.35|36708.35|36701.08|36701.08|36708.35|36708.35|36700.46|36700.46|0
1607353900000|2020-12-07 15:11:40|36693.19|36693.19|36693.19|36693.19|36693.19|36693.19|36693.19|36693.19|0
1607353910000|2020-12-07 15:11:50|36685.3|36685.3|36693.19|36693.19|36693.19|36693.19|36685.3|36685.3|0
1607353930000|2020-12-07 15:12:10|36693.81|36693.81|36693.81|36693.81|36693.81|36693.81|36693.81|36693.81|0
1607353940000|2020-12-07 15:12:20|36694.44|36694.44|36694.44|36694.44|36694.44|36694.44|36694.44|36694.44|0
1607353950000|2020-12-07 15:12:30|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|0
1607353970000|2020-12-07 15:12:50|36678.66|36678.66|36678.66|36678.66|36678.66|36678.66|36678.66|36678.66|0
1607354040000|2020-12-07 15:14:00|36686.55|36686.55|36685.92|36685.92|36686.55|36686.55|36685.92|36685.92|0
1607354050000|2020-12-07 15:14:10|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|0
1607354080000|2020-12-07 15:14:40|36693.19|36693.19|36693.19|36693.19|36693.19|36693.19|36693.19|36693.19|0
1607354100000|2020-12-07 15:15:00|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|0
1607354110000|2020-12-07 15:15:10|36693.19|36693.19|36693.81|36693.81|36693.81|36693.81|36693.19|36693.19|0
1607354120000|2020-12-07 15:15:20|36685.92|36685.92|36684.68|36684.68|36685.92|36685.92|36684.68|36684.68|0
1607354130000|2020-12-07 15:15:30|36684.06|36684.06|36676.16|36676.16|36684.06|36684.06|36676.16|36676.16|0
1607354150000|2020-12-07 15:15:50|36675.54|36675.54|36675.92|36675.92|36675.92|36675.92|36675.54|36675.54|0
1607354180000|2020-12-07 15:16:20|36668.03|36668.03|36668.03|36668.03|36668.03|36668.03|36668.03|36668.03|0
1607354220000|2020-12-07 15:17:00|36667.4|36667.4|36667.4|36667.4|36667.4|36667.4|36667.4|36667.4|0
1607354240000|2020-12-07 15:17:20|36659.51|36659.51|36659.51|36659.51|36659.51|36659.51|36659.51|36659.51|0
1607354280000|2020-12-07 15:18:00|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|0
1607354320000|2020-12-07 15:18:40|36659.51|36659.51|36667.4|36667.4|36667.4|36667.4|36659.51|36659.51|0
1607354340000|2020-12-07 15:19:00|36659.51|36659.51|36651.62|36651.62|36659.51|36659.51|36651.62|36651.62|0
1607354370000|2020-12-07 15:19:30|36643.73|36643.73|36635.22|36635.22|36643.73|36643.73|36635.22|36635.22|0
1607354380000|2020-12-07 15:19:40|36635.84|36635.84|36635.84|36635.84|36635.84|36635.84|36635.84|36635.84|0
1607354390000|2020-12-07 15:19:50|36636.46|36636.46|36636.46|36636.46|36636.46|36636.46|36636.46|36636.46|0
1607354400000|2020-12-07 15:20:00|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|0
1607354410000|2020-12-07 15:20:10|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|0
1607354420000|2020-12-07 15:20:20|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|0
1607354460000|2020-12-07 15:21:00|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|0
1607354480000|2020-12-07 15:21:20|36621.3|36621.3|36621.3|36621.3|36621.3|36621.3|36621.3|36621.3|0
1607354510000|2020-12-07 15:21:50|36620.68|36620.68|36620.68|36620.68|36620.68|36620.68|36620.68|36620.68|0
1607354540000|2020-12-07 15:22:20|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|0
1607354560000|2020-12-07 15:22:40|36629.19|36629.19|36629.82|36629.82|36629.82|36629.82|36629.19|36629.19|0
1607354570000|2020-12-07 15:22:50|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|0
1607354580000|2020-12-07 15:23:00|36645.6|36645.6|36628.57|36628.57|36645.6|36645.6|36628.57|36628.57|0
1607354590000|2020-12-07 15:23:10|36636.46|36636.46|36636.46|36636.46|36636.46|36636.46|36636.46|36636.46|0
1607354620000|2020-12-07 15:23:40|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|0
1607354650000|2020-12-07 15:24:10|36620.68|36620.68|36620.68|36620.68|36620.68|36620.68|36620.68|36620.68|0
1607354670000|2020-12-07 15:24:30|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|36628.57|0
1607354680000|2020-12-07 15:24:40|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|0
1607354690000|2020-12-07 15:24:50|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|0
1607354720000|2020-12-07 15:25:20|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|36629.19|0
1607354730000|2020-12-07 15:25:30|36628.82|36628.82|36629.19|36629.19|36629.19|36629.19|36628.82|36628.82|0
1607354750000|2020-12-07 15:25:50|36628.57|36628.57|36629.19|36629.19|36629.19|36629.19|36628.57|36628.57|0
1607354780000|2020-12-07 15:26:20|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|36637.09|0
1607354800000|2020-12-07 15:26:40|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|36637.71|0
1607354820000|2020-12-07 15:27:00|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|0
1607354850000|2020-12-07 15:27:30|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|0
1607354860000|2020-12-07 15:27:40|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|0
1607354870000|2020-12-07 15:27:50|36646.22|36646.22|36646.22|36646.22|36646.22|36646.22|36646.22|36646.22|0
1607354880000|2020-12-07 15:28:00|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|0
1607354920000|2020-12-07 15:28:40|36638.95|36638.95|36638.95|36638.95|36638.95|36638.95|36638.95|36638.95|0
1607354930000|2020-12-07 15:28:50|36654.74|36654.74|36638.95|36638.95|36654.74|36654.74|36638.95|36638.95|0
1607354940000|2020-12-07 15:29:00|36631.06|36631.06|36631.06|36631.06|36631.06|36631.06|36631.06|36631.06|0
1607354950000|2020-12-07 15:29:10|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|0
1607354960000|2020-12-07 15:29:20|36638.95|36638.95|36654.74|36654.74|36654.74|36654.74|36638.95|36638.95|0
1607354970000|2020-12-07 15:29:30|36662.63|36662.63|36662.63|36662.63|36662.63|36662.63|36662.63|36662.63|0
1607354990000|2020-12-07 15:29:50|36654.74|36654.74|36654.74|36654.74|36654.74|36654.74|36654.74|36654.74|0
1607355010000|2020-12-07 15:30:10|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|0
1607355020000|2020-12-07 15:30:20|36654.74|36654.74|36655.36|36655.36|36655.36|36655.36|36654.74|36654.74|0
1607355050000|2020-12-07 15:30:50|36655.98|36655.98|36663.87|36663.87|36663.87|36663.87|36655.98|36655.98|0
1607355060000|2020-12-07 15:31:00|36655.98|36655.98|36655.98|36655.98|36655.98|36655.98|36655.98|36655.98|0
1607355070000|2020-12-07 15:31:10|36655.36|36655.36|36655.98|36655.98|36655.98|36655.98|36655.36|36655.36|0
1607355080000|2020-12-07 15:31:20|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|0
1607355100000|2020-12-07 15:31:40|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|0
1607355130000|2020-12-07 15:32:10|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|0
1607355150000|2020-12-07 15:32:30|36640.2|36640.2|36655.98|36655.98|36655.98|36655.98|36640.2|36640.2|0
1607355160000|2020-12-07 15:32:40|36648.09|36648.09|36640.2|36640.2|36648.09|36648.09|36640.2|36640.2|0
1607355190000|2020-12-07 15:33:10|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|36648.09|0
1607355210000|2020-12-07 15:33:30|36655.98|36655.98|36655.98|36655.98|36655.98|36655.98|36655.98|36655.98|0
1607355250000|2020-12-07 15:34:10|36663.87|36663.87|36663.25|36663.25|36663.87|36663.87|36663.25|36663.25|0
1607355260000|2020-12-07 15:34:20|36662.63|36662.63|36662.63|36662.63|36662.63|36662.63|36662.63|36662.63|0
1607355280000|2020-12-07 15:34:40|36654.74|36654.74|36662.63|36662.63|36662.63|36662.63|36654.74|36654.74|0
1607355290000|2020-12-07 15:34:50|36654.74|36654.74|36662.63|36662.63|36662.63|36662.63|36654.74|36654.74|0
1607355310000|2020-12-07 15:35:10|36670.52|36670.52|36662.63|36662.63|36670.52|36670.52|36654.74|36654.74|0
1607355350000|2020-12-07 15:35:50|36662|36662|36654.11|36654.11|36662|36662|36654.11|36654.11|0
1607355360000|2020-12-07 15:36:00|36646.22|36646.22|36630.44|36630.44|36646.22|36646.22|36630.44|36630.44|0
1607355380000|2020-12-07 15:36:20|36622.55|36622.55|36622.55|36622.55|36622.55|36622.55|36622.55|36622.55|0
1607355390000|2020-12-07 15:36:30|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|0
1607355400000|2020-12-07 15:36:40|36622.55|36622.55|36622.55|36622.55|36622.55|36622.55|36622.55|36622.55|0
1607355420000|2020-12-07 15:37:00|36614.66|36614.66|36614.66|36614.66|36614.66|36614.66|36614.66|36614.66|0
1607355440000|2020-12-07 15:37:20|36606.77|36606.77|36607.39|36607.39|36607.39|36607.39|36606.77|36606.77|0
1607355470000|2020-12-07 15:37:50|36599.5|36599.5|36599.5|36599.5|36599.5|36599.5|36599.5|36599.5|0
1607355480000|2020-12-07 15:38:00|36591.61|36591.61|36591.61|36591.61|36591.61|36591.61|36591.61|36591.61|0
1607355490000|2020-12-07 15:38:10|36599.5|36599.5|36607.39|36607.39|36607.39|36607.39|36599.5|36599.5|0
1607355500000|2020-12-07 15:38:20|36608.63|36608.63|36600.74|36600.74|36608.63|36608.63|36600.74|36600.74|0
1607355520000|2020-12-07 15:38:40|36600.45|36600.45|36600.16|36600.16|36600.45|36600.45|36600.16|36600.16|0
1607355540000|2020-12-07 15:39:00|36599.54|36599.54|36599.54|36599.54|36599.54|36599.54|36599.54|36599.54|0
1607355550000|2020-12-07 15:39:10|36598.91|36598.91|36598.91|36598.91|36598.91|36598.91|36598.91|36598.91|0
1607355560000|2020-12-07 15:39:20|36606.8|36606.8|36606.8|36606.8|36606.8|36606.8|36606.8|36606.8|0
1607355570000|2020-12-07 15:39:30|36598.91|36598.91|36599.54|36599.54|36599.54|36599.54|36598.91|36598.91|0
1607355580000|2020-12-07 15:39:40|36600.16|36600.16|36616.56|36616.56|36616.56|36616.56|36600.16|36600.16|0
1607355590000|2020-12-07 15:39:50|36615.32|36615.32|36607.43|36607.43|36615.32|36615.32|36607.43|36607.43|0
1607355610000|2020-12-07 15:40:10|36608.05|36608.05|36600.16|36600.16|36608.05|36608.05|36600.16|36600.16|0
1607355650000|2020-12-07 15:40:50|36592.27|36592.27|36592.27|36592.27|36592.27|36592.27|36592.27|36592.27|0
1607355660000|2020-12-07 15:41:00|36584.38|36584.38|36576.49|36576.49|36584.38|36584.38|36576.49|36576.49|0
1607355680000|2020-12-07 15:41:20|36568.59|36568.59|36568.59|36568.59|36568.59|36568.59|36560.7|36560.7|0
1607355690000|2020-12-07 15:41:30|36576.49|36576.49|36576.49|36576.49|36576.49|36576.49|36576.49|36576.49|0
1607355700000|2020-12-07 15:41:40|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|0
1607355730000|2020-12-07 15:42:10|36584|36584|36584|36584|36584|36584|36584|36584|0
1607355750000|2020-12-07 15:42:30|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|0
1607355770000|2020-12-07 15:42:50|36584|36584|36576.11|36576.11|36584|36584|36576.11|36576.11|0
1607355780000|2020-12-07 15:43:00|36568.22|36568.22|36568.22|36568.22|36568.22|36568.22|36568.22|36568.22|0
1607355810000|2020-12-07 15:43:30|36568.84|36568.84|36576.73|36576.73|36576.73|36576.73|36568.84|36568.84|0
1607355820000|2020-12-07 15:43:40|36568.84|36568.84|36568.84|36568.84|36568.84|36568.84|36568.84|36568.84|0
1607355830000|2020-12-07 15:43:50|36560.95|36560.95|36569.46|36569.46|36569.46|36569.46|36560.95|36560.95|0
1607355840000|2020-12-07 15:44:00|36571.33|36571.33|36571.95|36571.95|36571.95|36571.95|36571.33|36571.33|0
1607355880000|2020-12-07 15:44:40|36564.06|36564.06|36556.17|36556.17|36564.06|36564.06|36556.17|36556.17|0
1607355900000|2020-12-07 15:45:00|36564.06|36564.06|36564.06|36564.06|36564.06|36564.06|36564.06|36564.06|0
1607355910000|2020-12-07 15:45:10|36562.82|36562.82|36560.95|36560.95|36562.82|36562.82|36560.95|36560.95|0
1607355930000|2020-12-07 15:45:30|36553.06|36553.06|36552.44|36552.44|36553.06|36553.06|36552.44|36552.44|0
1607355960000|2020-12-07 15:46:00|36552.06|36552.06|36543.79|36543.79|36552.06|36552.06|36543.79|36543.79|0
1607355970000|2020-12-07 15:46:10|36543.42|36543.42|36542.66|36542.66|36543.42|36543.42|36542.66|36542.66|0
1607355980000|2020-12-07 15:46:20|36541.42|36541.42|36541.42|36541.42|36541.42|36541.42|36541.42|36541.42|0
1607355990000|2020-12-07 15:46:30|36542.76|36542.76|36542.76|36542.76|36542.76|36542.76|36542.76|36542.76|0
1607356000000|2020-12-07 15:46:40|36534.86|36534.86|36534.86|36534.86|36534.86|36534.86|36534.86|36534.86|0
1607356010000|2020-12-07 15:46:50|36526.97|36526.97|36526.22|36526.22|36526.97|36526.97|36526.22|36526.22|0
1607356020000|2020-12-07 15:47:00|36534.11|36534.11|36534.11|36534.11|36534.11|36534.11|36534.11|36534.11|0
1607356030000|2020-12-07 15:47:10|36526.22|36526.22|36534.11|36534.11|36534.11|36534.11|36526.22|36526.22|0
1607356050000|2020-12-07 15:47:30|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|36526.22|0
1607356060000|2020-12-07 15:47:40|36534.11|36534.11|36534.11|36534.11|36534.11|36534.11|36534.11|36534.11|0
1607356110000|2020-12-07 15:48:30|36526.22|36526.22|36534.11|36534.11|36534.11|36534.11|36526.22|36526.22|0
1607356120000|2020-12-07 15:48:40|36533.74|36533.74|36533.36|36533.36|36533.74|36533.74|36533.36|36533.36|0
1607356140000|2020-12-07 15:49:00|36541.25|36541.25|36541.25|36541.25|36541.25|36541.25|36541.25|36541.25|0
1607356160000|2020-12-07 15:49:20|36540.96|36540.96|36540.96|36540.96|36540.96|36540.96|36540.96|36540.96|0
1607356190000|2020-12-07 15:49:50|36533.07|36533.07|36533.07|36533.07|36533.07|36533.07|36533.07|36533.07|0
1607356240000|2020-12-07 15:50:40|36533.69|36533.69|36525.8|36525.8|36533.69|36533.69|36525.8|36525.8|0
1607356270000|2020-12-07 15:51:10|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|0
1607356290000|2020-12-07 15:51:30|36525.8|36525.8|36525.8|36525.8|36525.8|36525.8|36525.8|36525.8|0
1607356300000|2020-12-07 15:51:40|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|0
1607356320000|2020-12-07 15:52:00|36541.58|36541.58|36542.2|36542.2|36542.2|36542.2|36541.58|36541.58|0
1607356330000|2020-12-07 15:52:10|36550.1|36550.1|36550.85|36550.85|36550.85|36550.85|36550.1|36550.1|0
1607356340000|2020-12-07 15:52:20|36542.96|36542.96|36542.96|36542.96|36542.96|36542.96|36542.96|36542.96|0
1607356350000|2020-12-07 15:52:30|36543.33|36543.33|36543.71|36543.71|36544.09|36544.09|36543.33|36543.33|0
1607356360000|2020-12-07 15:52:40|36544.84|36544.84|36552.73|36552.73|36552.73|36552.73|36544.84|36544.84|0
1607356390000|2020-12-07 15:53:10|36544.84|36544.84|36545.21|36545.21|36545.21|36545.21|36544.84|36544.84|0
1607356410000|2020-12-07 15:53:30|36545.84|36545.84|36545.84|36545.84|36545.84|36545.84|36545.84|36545.84|0
1607356420000|2020-12-07 15:53:40|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|0
1607356460000|2020-12-07 15:54:20|36537.65|36537.65|36537.65|36537.65|36537.65|36537.65|36537.65|36537.65|0
1607356470000|2020-12-07 15:54:30|36529.76|36529.76|36529.76|36529.76|36529.76|36529.76|36529.76|36529.76|0
1607356490000|2020-12-07 15:54:50|36529.14|36529.14|36529.14|36529.14|36529.14|36529.14|36529.14|36529.14|0
1607356550000|2020-12-07 15:55:50|36528.52|36528.52|36528.52|36528.52|36528.52|36528.52|36528.52|36528.52|0
1607356590000|2020-12-07 15:56:30|36536.41|36536.41|36536.41|36536.41|36536.41|36536.41|36536.41|36536.41|0
1607356620000|2020-12-07 15:57:00|36552.19|36552.19|36544.3|36544.3|36552.19|36552.19|36544.3|36544.3|0
1607356630000|2020-12-07 15:57:10|36552.19|36552.19|36552.19|36552.19|36552.19|36552.19|36552.19|36552.19|0
1607356650000|2020-12-07 15:57:30|36544.3|36544.3|36544.3|36544.3|36544.3|36544.3|36544.3|36544.3|0
1607356680000|2020-12-07 15:58:00|36544.92|36544.92|36544.92|36544.92|36544.92|36544.92|36544.92|36544.92|0
1607356690000|2020-12-07 15:58:10|36537.03|36537.03|36529.14|36529.14|36537.03|36537.03|36529.14|36529.14|0
1607356740000|2020-12-07 15:59:00|36537.03|36537.03|36536.41|36536.41|36537.03|36537.03|36536.41|36536.41|0
1607356780000|2020-12-07 15:59:40|36537.65|36537.65|36545.54|36545.54|36545.54|36545.54|36537.65|36537.65|0
1607356800000|2020-12-07 16:00:00|36544.92|36544.92|36544.92|36544.92|36544.92|36544.92|36544.92|36544.92|0
1607356810000|2020-12-07 16:00:10|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|0
1607356830000|2020-12-07 16:00:30|36537.65|36537.65|36537.65|36537.65|36545.54|36545.54|36537.65|36537.65|0
1607356840000|2020-12-07 16:00:40|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|0
1607356890000|2020-12-07 16:01:30|36561.33|36561.33|36561.33|36561.33|36561.33|36561.33|36561.33|36561.33|0
1607356900000|2020-12-07 16:01:40|36553.44|36553.44|36553.44|36553.44|36553.44|36553.44|36553.44|36553.44|0
1607356910000|2020-12-07 16:01:50|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|36545.54|0
1607356930000|2020-12-07 16:02:10|36553.44|36553.44|36553.44|36553.44|36553.44|36553.44|36553.44|36553.44|0
1607356940000|2020-12-07 16:02:20|36545.54|36545.54|36553.44|36553.44|36553.44|36553.44|36545.54|36545.54|0
1607356960000|2020-12-07 16:02:40|36561.33|36561.33|36561.33|36561.33|36561.33|36561.33|36561.33|36561.33|0
1607357010000|2020-12-07 16:03:30|36569.22|36569.22|36569.22|36569.22|36569.22|36569.22|36561.33|36561.33|0
1607357020000|2020-12-07 16:03:40|36577.11|36577.11|36577.11|36577.11|36577.11|36577.11|36577.11|36577.11|0
1607357060000|2020-12-07 16:04:20|36585|36585|36585|36585|36585|36585|36585|36585|0
1607357070000|2020-12-07 16:04:30|36577.11|36577.11|36585|36585|36585|36585|36577.11|36577.11|0
1607357080000|2020-12-07 16:04:40|36584.38|36584.38|36584.38|36584.38|36584.38|36584.38|36584.38|36584.38|0
1607357090000|2020-12-07 16:04:50|36576.49|36576.49|36584.38|36584.38|36584.38|36584.38|36576.49|36576.49|0
1607357120000|2020-12-07 16:05:20|36585|36585|36585|36585|36585|36585|36585|36585|0
1607357160000|2020-12-07 16:06:00|36577.11|36577.11|36577.11|36577.11|36577.11|36577.11|36577.11|36577.11|0
1607357180000|2020-12-07 16:06:20|36577.73|36577.73|36577.73|36577.73|36577.73|36577.73|36577.73|36577.73|0
1607357200000|2020-12-07 16:06:40|36585.62|36585.62|36585.62|36585.62|36585.62|36585.62|36585.62|36585.62|0
1607357210000|2020-12-07 16:06:50|36585|36585|36577.11|36577.11|36585|36585|36577.11|36577.11|0
1607357220000|2020-12-07 16:07:00|36585|36585|36585|36585|36585|36585|36585|36585|0
1607357240000|2020-12-07 16:07:20|36575.86|36575.86|36575.86|36575.86|36575.86|36575.86|36575.86|36575.86|0
1607357260000|2020-12-07 16:07:40|36575.24|36575.24|36575.24|36575.24|36575.24|36575.24|36575.24|36575.24|0
1607357270000|2020-12-07 16:07:50|36575.86|36575.86|36575.86|36575.86|36575.86|36575.86|36575.86|36575.86|0
1607357320000|2020-12-07 16:08:40|36583.75|36583.75|36575.86|36575.86|36583.75|36583.75|36575.86|36575.86|0
1607357330000|2020-12-07 16:08:50|36583.75|36583.75|36583.75|36583.75|36591.65|36591.65|36583.75|36583.75|0
1607357340000|2020-12-07 16:09:00|36591.65|36591.65|36599.54|36599.54|36599.54|36599.54|36591.65|36591.65|0
1607357350000|2020-12-07 16:09:10|36607.43|36607.43|36623.21|36623.21|36623.21|36623.21|36607.43|36607.43|0
1607357370000|2020-12-07 16:09:30|36624.45|36624.45|36631.72|36631.72|36631.72|36631.72|36623.83|36623.83|0
1607357390000|2020-12-07 16:09:50|36623.83|36623.83|36615.94|36615.94|36623.83|36623.83|36615.94|36615.94|0
1607357400000|2020-12-07 16:10:00|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|0
1607357410000|2020-12-07 16:10:10|36624.45|36624.45|36624.45|36624.45|36624.45|36624.45|36616.56|36616.56|0
1607357420000|2020-12-07 16:10:20|36616.56|36616.56|36616.56|36616.56|36616.56|36616.56|36616.56|36616.56|0
1607357430000|2020-12-07 16:10:30|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|0
1607357450000|2020-12-07 16:10:50|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|36623.83|0
1607357470000|2020-12-07 16:11:10|36623.21|36623.21|36623.21|36623.21|36623.21|36623.21|36623.21|36623.21|0
1607357500000|2020-12-07 16:11:40|36622.92|36622.92|36622.92|36622.92|36622.92|36622.92|36622.92|36622.92|0
1607357520000|2020-12-07 16:12:00|36615.03|36615.03|36622.92|36622.92|36622.92|36622.92|36615.03|36615.03|0
1607357540000|2020-12-07 16:12:20|36630.81|36630.81|36630.81|36630.81|36630.81|36630.81|36630.81|36630.81|0
1607357560000|2020-12-07 16:12:40|36631.43|36631.43|36631.43|36631.43|36631.43|36631.43|36631.43|36631.43|0
1607357570000|2020-12-07 16:12:50|36639.32|36639.32|36639.32|36639.32|36639.32|36639.32|36639.32|36639.32|0
1607357590000|2020-12-07 16:13:10|36647.21|36647.21|36647.21|36647.21|36647.21|36647.21|36647.21|36647.21|0
1607357610000|2020-12-07 16:13:30|36655.1|36655.1|36654.48|36654.48|36655.1|36655.1|36646.59|36646.59|0
1607357620000|2020-12-07 16:13:40|36670.26|36670.26|36670.26|36670.26|36670.26|36670.26|36662.37|36662.37|0
1607357640000|2020-12-07 16:14:00|36670.89|36670.89|36663.37|36663.37|36671.26|36671.26|36663.37|36663.37|0
1607357650000|2020-12-07 16:14:10|36662.75|36662.75|36662.75|36662.75|36662.75|36662.75|36662.75|36662.75|0
1607357660000|2020-12-07 16:14:20|36663.37|36663.37|36671.26|36671.26|36679.15|36679.15|36663.37|36663.37|0
1607357670000|2020-12-07 16:14:30|36679.15|36679.15|36671.26|36671.26|36679.15|36679.15|36671.26|36671.26|0
1607357700000|2020-12-07 16:15:00|36671.64|36671.64|36671.64|36671.64|36671.64|36671.64|36671.64|36671.64|0
1607357720000|2020-12-07 16:15:20|36663.75|36663.75|36662.5|36662.5|36663.75|36663.75|36662.5|36662.5|0
1607357730000|2020-12-07 16:15:30|36663.13|36663.13|36663.13|36663.13|36663.13|36663.13|36663.13|36663.13|0
1607357740000|2020-12-07 16:15:40|36671.02|36671.02|36671.02|36671.02|36671.02|36671.02|36671.02|36671.02|0
1607357760000|2020-12-07 16:16:00|36678.91|36678.91|36678.91|36678.91|36678.91|36678.91|36678.91|36678.91|0
1607357770000|2020-12-07 16:16:10|36686.8|36686.8|36678.91|36678.91|36686.8|36686.8|36678.91|36678.91|0
1607357780000|2020-12-07 16:16:20|36671.02|36671.02|36671.39|36671.39|36671.39|36671.39|36671.02|36671.02|0
1607357790000|2020-12-07 16:16:30|36679.28|36679.28|36679.28|36679.28|36679.28|36679.28|36679.28|36679.28|0
1607357810000|2020-12-07 16:16:50|36687.17|36687.17|36687.17|36687.17|36687.17|36687.17|36687.17|36687.17|0
1607357830000|2020-12-07 16:17:10|36679.28|36679.28|36679.28|36679.28|36679.28|36679.28|36679.28|36679.28|0
1607357840000|2020-12-07 16:17:20|36671.39|36671.39|36671.39|36671.39|36671.39|36671.39|36671.39|36671.39|0
1607357860000|2020-12-07 16:17:40|36672.02|36672.02|36672.02|36672.02|36672.02|36672.02|36672.02|36672.02|0
1607357870000|2020-12-07 16:17:50|36664.12|36664.12|36672.02|36672.02|36672.02|36672.02|36664.12|36664.12|0
1607357880000|2020-12-07 16:18:00|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|0
1607357920000|2020-12-07 16:18:40|36673.01|36673.01|36688.8|36688.8|36688.8|36688.8|36673.01|36673.01|0
1607357950000|2020-12-07 16:19:10|36696.69|36696.69|36696.69|36696.69|36696.69|36696.69|36696.69|36696.69|0
1607357960000|2020-12-07 16:19:20|36695.44|36695.44|36695.44|36695.44|36695.44|36695.44|36695.44|36695.44|0
1607357970000|2020-12-07 16:19:30|36694.69|36694.69|36686.8|36686.8|36694.69|36694.69|36686.8|36686.8|0
1607357980000|2020-12-07 16:19:40|36687.55|36687.55|36687.55|36687.55|36687.55|36687.55|36687.55|36687.55|0
1607357990000|2020-12-07 16:19:50|36695.44|36695.44|36695.44|36695.44|36695.44|36695.44|36695.44|36695.44|0
1607358000000|2020-12-07 16:20:00|36703.33|36703.33|36702.96|36702.96|36703.33|36703.33|36702.58|36702.58|0
1607358010000|2020-12-07 16:20:10|36695.07|36695.07|36702.33|36702.33|36702.96|36702.96|36695.07|36695.07|0
1607358020000|2020-12-07 16:20:20|36702.96|36702.96|36702.96|36702.96|36702.96|36702.96|36702.96|36702.96|0
1607358030000|2020-12-07 16:20:30|36695.07|36695.07|36702.96|36702.96|36702.96|36702.96|36695.07|36695.07|0
1607358040000|2020-12-07 16:20:40|36702.58|36702.58|36702.58|36702.58|36702.58|36702.58|36702.58|36702.58|0
1607358050000|2020-12-07 16:20:50|36710.47|36710.47|36710.47|36710.47|36710.47|36710.47|36710.47|36710.47|0
1607358060000|2020-12-07 16:21:00|36711.09|36711.09|36711.09|36711.09|36711.09|36711.09|36711.09|36711.09|0
1607358080000|2020-12-07 16:21:20|36710.47|36710.47|36711.85|36711.85|36719.12|36719.12|36710.47|36710.47|0
1607358090000|2020-12-07 16:21:30|36719.74|36719.74|36719.74|36719.74|36719.74|36719.74|36719.74|36719.74|0
1607358100000|2020-12-07 16:21:40|36727.63|36727.63|36719.74|36719.74|36727.63|36727.63|36719.74|36719.74|0
1607358110000|2020-12-07 16:21:50|36727.63|36727.63|36727.63|36727.63|36727.63|36727.63|36727.63|36727.63|0
1607358120000|2020-12-07 16:22:00|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|0
1607358130000|2020-12-07 16:22:10|36735.23|36735.23|36743.74|36743.74|36743.74|36743.74|36735.23|36735.23|0
1607358140000|2020-12-07 16:22:20|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|0
1607358150000|2020-12-07 16:22:30|36743.74|36743.74|36743.74|36743.74|36743.74|36743.74|36743.74|36743.74|0
1607358160000|2020-12-07 16:22:40|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|0
1607358170000|2020-12-07 16:22:50|36751.34|36751.34|36767.12|36767.12|36767.12|36767.12|36751.34|36751.34|0
1607358180000|2020-12-07 16:23:00|36759.23|36759.23|36759.23|36759.23|36759.23|36759.23|36759.23|36759.23|0
1607358190000|2020-12-07 16:23:10|36751.34|36751.34|36751.34|36751.34|36759.23|36759.23|36751.34|36751.34|0
1607358200000|2020-12-07 16:23:20|36751.05|36751.05|36766.21|36766.21|36766.21|36766.21|36750.43|36750.43|0
1607358210000|2020-12-07 16:23:30|36758.32|36758.32|36751.05|36751.05|36766.21|36766.21|36751.05|36751.05|0
1607358220000|2020-12-07 16:23:40|36743.16|36743.16|36751.05|36751.05|36751.05|36751.05|36743.16|36743.16|0
1607358230000|2020-12-07 16:23:50|36743.16|36743.16|36751.05|36751.05|36751.05|36751.05|36743.16|36743.16|0
1607358240000|2020-12-07 16:24:00|36751.34|36751.34|36751.63|36751.63|36751.63|36751.63|36751.34|36751.34|0
1607358270000|2020-12-07 16:24:30|36751.26|36751.26|36751.26|36751.26|36751.26|36751.26|36751.26|36751.26|0
1607358280000|2020-12-07 16:24:40|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|36751.63|0
1607358300000|2020-12-07 16:25:00|36759.52|36759.52|36759.52|36759.52|36759.52|36759.52|36759.52|36759.52|0
1607358320000|2020-12-07 16:25:20|36760.15|36760.15|36759.52|36759.52|36760.15|36760.15|36759.52|36759.52|0
1607358350000|2020-12-07 16:25:50|36760.15|36760.15|36752.26|36752.26|36760.15|36760.15|36752.26|36752.26|0
1607358360000|2020-12-07 16:26:00|36760.15|36760.15|36760.15|36760.15|36760.15|36760.15|36752.26|36752.26|0
1607358370000|2020-12-07 16:26:10|36752.26|36752.26|36768.04|36768.04|36768.04|36768.04|36752.26|36752.26|0
1607358380000|2020-12-07 16:26:20|36760.15|36760.15|36760.15|36760.15|36760.15|36760.15|36760.15|36760.15|0
1607358410000|2020-12-07 16:26:50|36768.04|36768.04|36768.04|36768.04|36768.04|36768.04|36768.04|36768.04|0
1607358420000|2020-12-07 16:27:00|36767.66|36767.66|36768.04|36768.04|36768.04|36768.04|36752.26|36752.26|0
1607358430000|2020-12-07 16:27:10|36775.93|36775.93|36775.93|36775.93|36775.93|36775.93|36775.93|36775.93|0
1607358440000|2020-12-07 16:27:20|36768.04|36768.04|36768.04|36768.04|36768.04|36768.04|36768.04|36768.04|0
1607358450000|2020-12-07 16:27:30|36767.66|36767.66|36775.31|36775.31|36775.31|36775.31|36767.41|36767.41|0
1607358460000|2020-12-07 16:27:40|36767.41|36767.41|36767.41|36767.41|36767.41|36767.41|36767.41|36767.41|0
1607358470000|2020-12-07 16:27:50|36768.04|36768.04|36768.66|36768.66|36768.66|36768.66|36768.04|36768.04|0
1607358480000|2020-12-07 16:28:00|36769.28|36769.28|36769.28|36769.28|36769.28|36769.28|36769.28|36769.28|0
1607358490000|2020-12-07 16:28:10|36761.39|36761.39|36753.5|36753.5|36761.39|36761.39|36753.5|36753.5|0
1607358510000|2020-12-07 16:28:30|36754.75|36754.75|36762.01|36762.01|36762.01|36762.01|36754.12|36754.12|0
1607358520000|2020-12-07 16:28:40|36769.91|36769.91|36777.8|36777.8|36777.8|36777.8|36769.91|36769.91|0
1607358540000|2020-12-07 16:29:00|36778.17|36778.17|36787.44|36787.44|36787.44|36787.44|36771.66|36771.66|0
1607358550000|2020-12-07 16:29:10|36779.55|36779.55|36770.41|36770.41|36779.55|36779.55|36770.41|36770.41|0
1607358560000|2020-12-07 16:29:20|36762.52|36762.52|36763.14|36763.14|36763.14|36763.14|36762.52|36762.52|0
1607358570000|2020-12-07 16:29:30|36755.25|36755.25|36755.25|36755.25|36755.25|36755.25|36755.25|36755.25|0
1607358580000|2020-12-07 16:29:40|36763.14|36763.14|36738.22|36738.22|36764.39|36764.39|36738.22|36738.22|0
1607358590000|2020-12-07 16:29:50|36754.01|36754.01|36767.63|36767.63|36768.5|36768.5|36754.01|36754.01|0
1607415300000|2020-12-08 08:15:00|36741.38|36741.38|36743.87|36743.87|36752.39|36752.39|36741.38|36741.38|0
1607415310000|2020-12-08 08:15:10|36735.98|36735.98|36735.36|36735.36|36743.87|36743.87|36735.36|36735.36|0
1607415320000|2020-12-08 08:15:20|36735.98|36735.98|36728.71|36728.71|36736.6|36736.6|36728.71|36728.71|0
1607415330000|2020-12-08 08:15:30|36736.6|36736.6|36736.6|36736.6|36736.6|36736.6|36736.6|36736.6|0
1607415340000|2020-12-08 08:15:40|36720.82|36720.82|36720.82|36720.82|36720.82|36720.82|36720.82|36720.82|0
1607415350000|2020-12-08 08:15:50|36720.2|36720.2|36712.31|36712.31|36728.09|36728.09|36712.31|36712.31|0
1607415360000|2020-12-08 08:16:00|36712.93|36712.93|36752.39|36752.39|36752.39|36752.39|36705.04|36705.04|0
1607415370000|2020-12-08 08:16:10|36744.5|36744.5|36752.39|36752.39|36752.39|36752.39|36736.6|36736.6|0
1607415380000|2020-12-08 08:16:20|36753.63|36753.63|36753.63|36753.63|36753.63|36753.63|36753.63|36753.63|0
1607415390000|2020-12-08 08:16:30|36754.88|36754.88|36763.39|36763.39|36763.39|36763.39|36754.88|36754.88|0
1607415400000|2020-12-08 08:16:40|36755.5|36755.5|36747.61|36747.61|36755.5|36755.5|36747.61|36747.61|0
1607415410000|2020-12-08 08:16:50|36739.72|36739.72|36731.83|36731.83|36739.72|36739.72|36731.83|36731.83|0
1607415420000|2020-12-08 08:17:00|36731.2|36731.2|36731.2|36731.2|36731.2|36731.2|36731.2|36731.2|0
1607415430000|2020-12-08 08:17:10|36707.53|36707.53|36707.53|36707.53|36707.53|36707.53|36707.53|36707.53|0
1607415440000|2020-12-08 08:17:20|36699.64|36699.64|36699.64|36699.64|36699.64|36699.64|36699.64|36699.64|0
1607415450000|2020-12-08 08:17:30|36691.75|36691.75|36699.64|36699.64|36699.64|36699.64|36691.75|36691.75|0
1607415460000|2020-12-08 08:17:40|36723.31|36723.31|36731.2|36731.2|36731.2|36731.2|36723.31|36723.31|0
1607415470000|2020-12-08 08:17:50|36715.42|36715.42|36699.35|36699.35|36715.42|36715.42|36699.35|36699.35|0
1607415480000|2020-12-08 08:18:00|36707.24|36707.24|36707.24|36707.24|36707.24|36707.24|36707.24|36707.24|0
1607415490000|2020-12-08 08:18:10|36708.48|36708.48|36707.86|36707.86|36708.48|36708.48|36707.86|36707.86|0
1607415500000|2020-12-08 08:18:20|36692.08|36692.08|36692.08|36692.08|36692.08|36692.08|36692.08|36692.08|0
1607415510000|2020-12-08 08:18:30|36699.97|36699.97|36692.08|36692.08|36699.97|36699.97|36692.08|36692.08|0
1607415530000|2020-12-08 08:18:50|36684.19|36684.19|36684.19|36684.19|36684.19|36684.19|36684.19|36684.19|0
1607415540000|2020-12-08 08:19:00|36692.08|36692.08|36684.19|36684.19|36692.08|36692.08|36684.19|36684.19|0
1607415550000|2020-12-08 08:19:10|36676.3|36676.3|36676.3|36676.3|36676.3|36676.3|36676.3|36676.3|0
1607415590000|2020-12-08 08:19:50|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|0
1607415600000|2020-12-08 08:20:00|36660.51|36660.51|36660.51|36660.51|36660.51|36660.51|36660.51|36660.51|0
1607415610000|2020-12-08 08:20:10|36652.62|36652.62|36652.62|36652.62|36652.62|36652.62|36652.62|36652.62|0
1607415620000|2020-12-08 08:20:20|36636.84|36636.84|36636.84|36636.84|36636.84|36636.84|36636.84|36636.84|0
1607415630000|2020-12-08 08:20:30|36628.95|36628.95|36628.95|36628.95|36628.95|36628.95|36628.95|36628.95|0
1607415650000|2020-12-08 08:20:50|36621.06|36621.06|36624.17|36624.17|36624.17|36624.17|36621.06|36621.06|0
1607415660000|2020-12-08 08:21:00|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|0
1607415670000|2020-12-08 08:21:10|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|0
1607415680000|2020-12-08 08:21:20|36620.64|36620.64|36621.26|36621.26|36621.26|36621.26|36620.64|36620.64|0
1607415690000|2020-12-08 08:21:30|36620.64|36620.64|36620.64|36620.64|36620.64|36620.64|36620.64|36620.64|0
1607415710000|2020-12-08 08:21:50|36612.75|36612.75|36612.75|36612.75|36612.75|36612.75|36612.75|36612.75|0
1607415730000|2020-12-08 08:22:10|36620.64|36620.64|36612.75|36612.75|36620.64|36620.64|36612.75|36612.75|0
1607415740000|2020-12-08 08:22:20|36596.97|36596.97|36596.97|36596.97|36596.97|36596.97|36596.97|36596.97|0
1607415760000|2020-12-08 08:22:40|36589.08|36589.08|36589.08|36589.08|36589.08|36589.08|36589.08|36589.08|0
1607415770000|2020-12-08 08:22:50|36596.97|36596.97|36596.97|36596.97|36596.97|36596.97|36596.97|36596.97|0
1607415790000|2020-12-08 08:23:10|36604.86|36604.86|36604.86|36604.86|36604.86|36604.86|36604.86|36604.86|0
1607415810000|2020-12-08 08:23:30|36602.99|36602.99|36601.12|36601.12|36602.99|36602.99|36601.12|36601.12|0
1607415820000|2020-12-08 08:23:40|36593.23|36593.23|36593.23|36593.23|36593.23|36593.23|36593.23|36593.23|0
1607415840000|2020-12-08 08:24:00|36585.34|36585.34|36577.45|36577.45|36585.34|36585.34|36577.45|36577.45|0
1607415850000|2020-12-08 08:24:10|36585.34|36585.34|36585.34|36585.34|36585.34|36585.34|36585.34|36585.34|0
1607415910000|2020-12-08 08:25:10|36593.23|36593.23|36609.01|36609.01|36609.01|36609.01|36593.23|36593.23|0
1607415920000|2020-12-08 08:25:20|36601.12|36601.12|36593.23|36593.23|36601.12|36601.12|36593.23|36593.23|0
1607415930000|2020-12-08 08:25:30|36585.34|36585.34|36577.45|36577.45|36585.34|36585.34|36577.45|36577.45|0
1607415940000|2020-12-08 08:25:40|36585.34|36585.34|36585.34|36585.34|36585.34|36585.34|36585.34|36585.34|0
1607415990000|2020-12-08 08:26:30|36569.56|36569.56|36569.56|36569.56|36569.56|36569.56|36569.56|36569.56|0
1607416000000|2020-12-08 08:26:40|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|0
1607416010000|2020-12-08 08:26:50|36561.04|36561.04|36561.04|36561.04|36561.04|36561.04|36553.15|36553.15|0
1607416020000|2020-12-08 08:27:00|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|0
1607416030000|2020-12-08 08:27:10|36576.83|36576.83|36576.2|36576.2|36576.83|36576.83|36574.96|36574.96|0
1607416070000|2020-12-08 08:27:50|36584.09|36584.09|36584.09|36584.09|36584.09|36584.09|36584.09|36584.09|0
1607416080000|2020-12-08 08:28:00|36568.31|36568.31|36568.31|36568.31|36568.31|36568.31|36568.31|36568.31|0
1607416090000|2020-12-08 08:28:10|36567.07|36567.07|36567.07|36567.07|36567.07|36567.07|36567.07|36567.07|0
1607416130000|2020-12-08 08:28:50|36574.96|36574.96|36574.96|36574.96|36574.96|36574.96|36574.96|36574.96|0
1607416150000|2020-12-08 08:29:10|36582.85|36582.85|36582.85|36582.85|36582.85|36582.85|36582.85|36582.85|0
1607416200000|2020-12-08 08:30:00|36590.74|36590.74|36590.74|36590.74|36590.74|36590.74|36590.74|36590.74|0
1607416210000|2020-12-08 08:30:10|36591.99|36591.99|36593.23|36593.23|36593.23|36593.23|36591.99|36591.99|0
1607416220000|2020-12-08 08:30:20|36601.12|36601.12|36601.12|36601.12|36601.12|36601.12|36601.12|36601.12|0
1607416230000|2020-12-08 08:30:30|36609.01|36609.01|36616.9|36616.9|36616.9|36616.9|36609.01|36609.01|0
1607416240000|2020-12-08 08:30:40|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|0
1607416300000|2020-12-08 08:31:40|36624.17|36624.17|36624.17|36624.17|36632.06|36632.06|36624.17|36624.17|0
1607416320000|2020-12-08 08:32:00|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|36616.28|0
1607416340000|2020-12-08 08:32:20|36624.17|36624.17|36624.17|36624.17|36624.17|36624.17|36624.17|36624.17|0
1607416360000|2020-12-08 08:32:40|36632.06|36632.06|36639.96|36639.96|36639.96|36639.96|36632.06|36632.06|0
1607416390000|2020-12-08 08:33:10|36647.85|36647.85|36647.85|36647.85|36647.85|36647.85|36647.85|36647.85|0
1607416400000|2020-12-08 08:33:20|36649.09|36649.09|36649.09|36649.09|36649.09|36649.09|36649.09|36649.09|0
1607416440000|2020-12-08 08:34:00|36664.87|36664.87|36672.76|36672.76|36672.76|36672.76|36664.87|36664.87|0
1607416450000|2020-12-08 08:34:10|36664.87|36664.87|36664.87|36664.87|36664.87|36664.87|36664.87|36664.87|0
1607416460000|2020-12-08 08:34:20|36672.76|36672.76|36672.76|36672.76|36672.76|36672.76|36672.76|36672.76|0
1607416470000|2020-12-08 08:34:30|36676.5|36676.5|36685.64|36685.64|36685.64|36685.64|36676.5|36676.5|0
1607416510000|2020-12-08 08:35:10|36677.75|36677.75|36685.64|36685.64|36693.53|36693.53|36677.75|36677.75|0
1607416520000|2020-12-08 08:35:20|36677.75|36677.75|36677.75|36677.75|36677.75|36677.75|36677.75|36677.75|0
1607416530000|2020-12-08 08:35:30|36669.85|36669.85|36661.96|36661.96|36669.85|36669.85|36661.96|36661.96|0
1607416540000|2020-12-08 08:35:40|36669.85|36669.85|36661.96|36661.96|36669.85|36669.85|36661.96|36661.96|0
1607416550000|2020-12-08 08:35:50|36654.07|36654.07|36654.07|36654.07|36654.07|36654.07|36654.07|36654.07|0
1607416600000|2020-12-08 08:36:40|36661.96|36661.96|36654.07|36654.07|36661.96|36661.96|36654.07|36654.07|0
1607416650000|2020-12-08 08:37:30|36661.96|36661.96|36661.96|36661.96|36661.96|36661.96|36661.96|36661.96|0
1607416660000|2020-12-08 08:37:40|36669.85|36669.85|36669.85|36669.85|36669.85|36669.85|36669.85|36669.85|0
1607416680000|2020-12-08 08:38:00|36668.61|36668.61|36656.98|36656.98|36668.61|36668.61|36656.98|36656.98|0
1607416730000|2020-12-08 08:38:50|36649.09|36649.09|36649.09|36649.09|36649.09|36649.09|36649.09|36649.09|0
1607416810000|2020-12-08 08:40:10|36649.71|36649.71|36649.71|36649.71|36649.71|36649.71|36649.71|36649.71|0
1607416850000|2020-12-08 08:40:50|36641.82|36641.82|36641.82|36641.82|36641.82|36641.82|36641.82|36641.82|0
1607416910000|2020-12-08 08:41:50|36657.61|36657.61|36657.61|36657.61|36657.61|36657.61|36657.61|36657.61|0
1607416930000|2020-12-08 08:42:10|36665.5|36665.5|36673.39|36673.39|36673.39|36673.39|36665.5|36665.5|0
1607416940000|2020-12-08 08:42:20|36675.26|36675.26|36673.75|36673.75|36675.26|36675.26|36673.75|36673.75|0
1607417020000|2020-12-08 08:43:40|36665.86|36665.86|36657.97|36657.97|36665.86|36665.86|36657.97|36657.97|0
1607417050000|2020-12-08 08:44:10|36642.19|36642.19|36642.19|36642.19|36642.19|36642.19|36642.19|36642.19|0
1607417060000|2020-12-08 08:44:20|36634.3|36634.3|36634.3|36634.3|36634.3|36634.3|36634.3|36634.3|0
1607417070000|2020-12-08 08:44:30|36635.54|36635.54|36643.43|36643.43|36643.43|36643.43|36635.54|36635.54|0
1607417120000|2020-12-08 08:45:20|36645.3|36645.3|36629.52|36629.52|36645.3|36645.3|36629.52|36629.52|0
1607417220000|2020-12-08 08:47:00|36621.63|36621.63|36613.74|36613.74|36621.63|36621.63|36613.74|36613.74|0
1607417230000|2020-12-08 08:47:10|36616.85|36616.85|36616.85|36616.85|36616.85|36616.85|36616.85|36616.85|0
1607417240000|2020-12-08 08:47:20|36608.96|36608.96|36608.96|36608.96|36608.96|36608.96|36608.96|36608.96|0
1607417270000|2020-12-08 08:47:50|36601.07|36601.07|36599.82|36599.82|36601.07|36601.07|36599.82|36599.82|0
1607417290000|2020-12-08 08:48:10|36591.93|36591.93|36591.93|36591.93|36591.93|36591.93|36591.93|36591.93|0
1607417300000|2020-12-08 08:48:20|36599.82|36599.82|36591.93|36591.93|36599.82|36599.82|36591.93|36591.93|0
1607417310000|2020-12-08 08:48:30|36590.68|36590.68|36590.06|36590.06|36590.68|36590.68|36590.06|36590.06|0
1607417320000|2020-12-08 08:48:40|36589.44|36589.44|36589.44|36589.44|36589.44|36589.44|36589.44|36589.44|0
1607417340000|2020-12-08 08:49:00|36581.55|36581.55|36581.55|36581.55|36581.55|36581.55|36581.55|36581.55|0
1607417360000|2020-12-08 08:49:20|36589.44|36589.44|36589.44|36589.44|36589.44|36589.44|36589.44|36589.44|0
1607417400000|2020-12-08 08:50:00|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|0
1607417430000|2020-12-08 08:50:30|36580.93|36580.93|36580.93|36580.93|36580.93|36580.93|36580.93|36580.93|0
1607417440000|2020-12-08 08:50:40|36573.03|36573.03|36573.03|36573.03|36573.03|36573.03|36573.03|36573.03|0
1607417450000|2020-12-08 08:50:50|36565.14|36565.14|36565.14|36565.14|36565.14|36565.14|36565.14|36565.14|0
1607417480000|2020-12-08 08:51:20|36564.52|36564.52|36564.52|36564.52|36564.52|36564.52|36564.52|36564.52|0
1607417490000|2020-12-08 08:51:30|36572.41|36572.41|36572.41|36572.41|36572.41|36572.41|36572.41|36572.41|0
1607417500000|2020-12-08 08:51:40|36571.17|36571.17|36571.17|36571.17|36571.17|36571.17|36571.17|36571.17|0
1607417520000|2020-12-08 08:52:00|36569.92|36569.92|36569.92|36569.92|36569.92|36569.92|36569.92|36569.92|0
1607417540000|2020-12-08 08:52:20|36577.81|36577.81|36577.81|36577.81|36577.81|36577.81|36577.81|36577.81|0
1607417560000|2020-12-08 08:52:40|36569.92|36569.92|36569.92|36569.92|36569.92|36569.92|36569.92|36569.92|0
1607417590000|2020-12-08 08:53:10|36571.17|36571.17|36571.17|36571.17|36571.17|36571.17|36571.17|36571.17|0
1607417610000|2020-12-08 08:53:30|36579.06|36579.06|36579.06|36579.06|36579.06|36579.06|36579.06|36579.06|0
1607417620000|2020-12-08 08:53:40|36586.95|36586.95|36579.06|36579.06|36586.95|36586.95|36579.06|36579.06|0
1607417630000|2020-12-08 08:53:50|36571.17|36571.17|36579.06|36579.06|36579.06|36579.06|36571.17|36571.17|0
1607417640000|2020-12-08 08:54:00|36578.44|36578.44|36578.44|36578.44|36578.44|36578.44|36578.44|36578.44|0
1607417790000|2020-12-08 08:56:30|36586.33|36586.33|36584.45|36584.45|36586.33|36586.33|36584.45|36584.45|0
1607417800000|2020-12-08 08:56:40|36592.34|36592.34|36592.34|36592.34|36592.34|36592.34|36592.34|36592.34|0
1607417860000|2020-12-08 08:57:40|36591.71|36591.71|36583.82|36583.82|36591.71|36591.71|36583.82|36583.82|0
1607417880000|2020-12-08 08:58:00|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|0
1607417890000|2020-12-08 08:58:10|36591.09|36591.09|36591.09|36591.09|36591.09|36591.09|36591.09|36591.09|0
1607417910000|2020-12-08 08:58:30|36598.98|36598.98|36598.98|36598.98|36598.98|36598.98|36598.98|36598.98|0
1607417920000|2020-12-08 08:58:40|36606.87|36606.87|36606.87|36606.87|36606.87|36606.87|36606.87|36606.87|0
1607417940000|2020-12-08 08:59:00|36607.5|36607.5|36607.5|36607.5|36607.5|36607.5|36607.5|36607.5|0
1607418040000|2020-12-08 09:00:40|36608.12|36608.12|36608.74|36608.74|36608.74|36608.74|36608.12|36608.12|0
1607418050000|2020-12-08 09:00:50|36600.85|36600.85|36600.85|36600.85|36600.85|36600.85|36600.85|36600.85|0
1607418060000|2020-12-08 09:01:00|36601.47|36601.47|36601.47|36601.47|36601.47|36601.47|36601.47|36601.47|0
1607418090000|2020-12-08 09:01:30|36602.98|36602.98|36602.98|36602.98|36602.98|36602.98|36602.98|36602.98|0
1607418170000|2020-12-08 09:02:50|36595.09|36595.09|36595.09|36595.09|36595.09|36595.09|36595.09|36595.09|0
1607418180000|2020-12-08 09:03:00|36596.33|36596.33|36595.71|36595.71|36596.33|36596.33|36595.71|36595.71|0
1607418190000|2020-12-08 09:03:10|36587.82|36587.82|36579.93|36579.93|36587.82|36587.82|36579.93|36579.93|0
1607418200000|2020-12-08 09:03:20|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|0
1607418270000|2020-12-08 09:04:30|36579.93|36579.93|36579.93|36579.93|36579.93|36579.93|36579.93|36579.93|0
1607418280000|2020-12-08 09:04:40|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|36572.04|0
1607418310000|2020-12-08 09:05:10|36556.25|36556.25|36554.39|36554.39|36556.25|36556.25|36554.39|36554.39|0
1607418320000|2020-12-08 09:05:20|36556.25|36556.25|36556.25|36556.25|36556.25|36556.25|36556.25|36556.25|0
1607418330000|2020-12-08 09:05:30|36555.63|36555.63|36555.63|36555.63|36555.63|36555.63|36555.63|36555.63|0
1607418340000|2020-12-08 09:05:40|36547.74|36547.74|36547.74|36547.74|36547.74|36547.74|36547.74|36547.74|0
1607418400000|2020-12-08 09:06:40|36555.63|36555.63|36555.63|36555.63|36555.63|36555.63|36555.63|36555.63|0
1607418410000|2020-12-08 09:06:50|36571.41|36571.41|36571.41|36571.41|36571.41|36571.41|36571.41|36571.41|0
1607418430000|2020-12-08 09:07:10|36563.52|36563.52|36563.52|36563.52|36563.52|36563.52|36563.52|36563.52|0
1607418440000|2020-12-08 09:07:20|36547.74|36547.74|36547.74|36547.74|36547.74|36547.74|36547.74|36547.74|0
1607418460000|2020-12-08 09:07:40|36550.85|36550.85|36550.23|36550.23|36550.85|36550.85|36550.23|36550.23|0
1607418490000|2020-12-08 09:08:10|36542.34|36542.34|36534.45|36534.45|36542.34|36542.34|36534.45|36534.45|0
1607418500000|2020-12-08 09:08:20|36526.56|36526.56|36526.56|36526.56|36526.56|36526.56|36526.56|36526.56|0
1607418520000|2020-12-08 09:08:40|36518.67|36518.67|36510.78|36510.78|36518.67|36518.67|36510.78|36510.78|0
1607418540000|2020-12-08 09:09:00|36502.88|36502.88|36502.88|36502.88|36502.88|36502.88|36502.88|36502.88|0
1607418550000|2020-12-08 09:09:10|36494.99|36494.99|36494.99|36494.99|36494.99|36494.99|36494.99|36494.99|0
1607418560000|2020-12-08 09:09:20|36487.1|36487.1|36479.21|36479.21|36487.1|36487.1|36479.21|36479.21|0
1607418570000|2020-12-08 09:09:30|36487.1|36487.1|36479.21|36479.21|36487.1|36487.1|36479.21|36479.21|0
1607418590000|2020-12-08 09:09:50|36487.1|36487.1|36487.1|36487.1|36487.1|36487.1|36487.1|36487.1|0
1607418610000|2020-12-08 09:10:10|36487.72|36487.72|36487.72|36487.72|36487.72|36487.72|36487.72|36487.72|0
1607418630000|2020-12-08 09:10:30|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|0
1607418650000|2020-12-08 09:10:50|36479.83|36479.83|36487.72|36487.72|36487.72|36487.72|36479.83|36479.83|0
1607418660000|2020-12-08 09:11:00|36479.83|36479.83|36471.94|36471.94|36479.83|36479.83|36471.94|36471.94|0
1607418670000|2020-12-08 09:11:10|36479.83|36479.83|36479.83|36479.83|36479.83|36479.83|36479.83|36479.83|0
1607418710000|2020-12-08 09:11:50|36487.72|36487.72|36487.72|36487.72|36487.72|36487.72|36487.72|36487.72|0
1607418740000|2020-12-08 09:12:20|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|0
1607418750000|2020-12-08 09:12:30|36464.05|36464.05|36464.05|36464.05|36464.05|36464.05|36464.05|36464.05|0
1607418760000|2020-12-08 09:12:40|36448.27|36448.27|36448.27|36448.27|36448.27|36448.27|36448.27|36448.27|0
1607418790000|2020-12-08 09:13:10|36456.16|36456.16|36464.05|36464.05|36464.05|36464.05|36456.16|36456.16|0
1607418820000|2020-12-08 09:13:40|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|36471.94|0
1607418850000|2020-12-08 09:14:10|36479.83|36479.83|36479.83|36479.83|36479.83|36479.83|36479.83|36479.83|0
1607418860000|2020-12-08 09:14:20|36471.94|36471.94|36456.16|36456.16|36471.94|36471.94|36456.16|36456.16|0
1607418890000|2020-12-08 09:14:50|36454.91|36454.91|36454.91|36454.91|36454.91|36454.91|36454.91|36454.91|0
1607418900000|2020-12-08 09:15:00|36453.67|36453.67|36445.16|36445.16|36453.67|36453.67|36445.16|36445.16|0
1607418910000|2020-12-08 09:15:10|36444.53|36444.53|36444.53|36444.53|36444.53|36444.53|36444.53|36444.53|0
1607418920000|2020-12-08 09:15:20|36445.16|36445.16|36453.05|36453.05|36453.05|36453.05|36445.16|36445.16|0
1607418940000|2020-12-08 09:15:40|36460.94|36460.94|36460.94|36460.94|36460.94|36460.94|36460.94|36460.94|0
1607418980000|2020-12-08 09:16:20|36460.32|36460.32|36459.07|36459.07|36460.32|36460.32|36459.07|36459.07|0
1607419010000|2020-12-08 09:16:50|36450.56|36450.56|36450.56|36450.56|36450.56|36450.56|36450.56|36450.56|0
1607419020000|2020-12-08 09:17:00|36434.77|36434.77|36434.15|36434.15|36434.77|36434.77|36434.15|36434.15|0
1607419030000|2020-12-08 09:17:10|36434.77|36434.77|36436.02|36436.02|36436.02|36436.02|36434.77|36434.77|0
1607419040000|2020-12-08 09:17:20|36443.91|36443.91|36443.91|36443.91|36443.91|36443.91|36443.91|36443.91|0
1607419060000|2020-12-08 09:17:40|36443.29|36443.29|36443.29|36443.29|36443.29|36443.29|36443.29|36443.29|0
1607419110000|2020-12-08 09:18:30|36442.67|36442.67|36442.67|36442.67|36442.67|36442.67|36442.67|36442.67|0
1607419130000|2020-12-08 09:18:50|36450.56|36450.56|36450.56|36450.56|36450.56|36450.56|36450.56|36450.56|0
1607419160000|2020-12-08 09:19:20|36458.45|36458.45|36458.45|36458.45|36458.45|36458.45|36458.45|36458.45|0
1607419190000|2020-12-08 09:19:50|36457.82|36457.82|36465.09|36465.09|36472.98|36472.98|36457.2|36457.2|0
1607419200000|2020-12-08 09:20:00|36449.31|36449.31|36449.31|36449.31|36449.31|36449.31|36449.31|36449.31|0
1607419210000|2020-12-08 09:20:10|36441.42|36441.42|36440.8|36440.8|36441.42|36441.42|36440.8|36440.8|0
1607419230000|2020-12-08 09:20:30|36440.17|36440.17|36440.17|36440.17|36440.17|36440.17|36440.17|36440.17|0
1607419240000|2020-12-08 09:20:40|36438.93|36438.93|36431.04|36431.04|36438.93|36438.93|36431.04|36431.04|0
1607419260000|2020-12-08 09:21:00|36431.66|36431.66|36431.66|36431.66|36431.66|36431.66|36431.66|36431.66|0
1607419300000|2020-12-08 09:21:40|36423.77|36423.77|36423.77|36423.77|36423.77|36423.77|36423.77|36423.77|0
1607419320000|2020-12-08 09:22:00|36424.39|36424.39|36423.77|36423.77|36424.39|36424.39|36423.77|36423.77|0
1607419350000|2020-12-08 09:22:30|36423.15|36423.15|36407.36|36407.36|36423.15|36423.15|36407.36|36407.36|0
1607419370000|2020-12-08 09:22:50|36399.47|36399.47|36383.69|36383.69|36399.47|36399.47|36383.69|36383.69|0
1607419380000|2020-12-08 09:23:00|36399.47|36399.47|36391.58|36391.58|36407.36|36407.36|36391.58|36391.58|0
1607419390000|2020-12-08 09:23:10|36399.47|36399.47|36383.69|36383.69|36399.47|36399.47|36383.69|36383.69|0
1607419410000|2020-12-08 09:23:30|36383.07|36383.07|36375.18|36375.18|36383.07|36383.07|36375.18|36375.18|0
1607419420000|2020-12-08 09:23:40|36372.06|36372.06|36375.8|36375.8|36375.8|36375.8|36372.06|36372.06|0
1607419430000|2020-12-08 09:23:50|36377.05|36377.05|36375.8|36375.8|36378.29|36378.29|36375.18|36375.18|0
1607419440000|2020-12-08 09:24:00|36376.42|36376.42|36369.15|36369.15|36377.05|36377.05|36369.15|36369.15|0
1607419450000|2020-12-08 09:24:10|36369.78|36369.78|36369.78|36369.78|36369.78|36369.78|36361.89|36361.89|0
1607419460000|2020-12-08 09:24:20|36377.67|36377.67|36377.67|36377.67|36385.56|36385.56|36377.67|36377.67|0
1607419470000|2020-12-08 09:24:30|36369.78|36369.78|36371.02|36371.02|36371.02|36371.02|36369.78|36369.78|0
1607419480000|2020-12-08 09:24:40|36371.65|36371.65|36378.29|36378.29|36378.29|36378.29|36370.4|36370.4|0
1607419490000|2020-12-08 09:24:50|36378.91|36378.91|36378.91|36378.91|36378.91|36378.91|36378.91|36378.91|0
1607419500000|2020-12-08 09:25:00|36386.8|36386.8|36394.7|36394.7|36394.7|36394.7|36386.8|36386.8|0
1607419510000|2020-12-08 09:25:10|36395.32|36395.32|36395.32|36395.32|36403.21|36403.21|36395.32|36395.32|0
1607419520000|2020-12-08 09:25:20|36387.43|36387.43|36387.43|36387.43|36387.43|36387.43|36379.54|36379.54|0
1607419540000|2020-12-08 09:25:40|36388.67|36388.67|36389.3|36389.3|36389.3|36389.3|36388.67|36388.67|0
1607419550000|2020-12-08 09:25:50|36388.05|36388.05|36379.54|36379.54|36388.05|36388.05|36371.65|36371.65|0
1607419560000|2020-12-08 09:26:00|36380.16|36380.16|36372.89|36372.89|36380.78|36380.78|36372.89|36372.89|0
1607419570000|2020-12-08 09:26:10|36373.51|36373.51|36373.51|36373.51|36373.51|36373.51|36373.51|36373.51|0
1607419580000|2020-12-08 09:26:20|36374.14|36374.14|36382.65|36382.65|36382.65|36382.65|36374.14|36374.14|0
1607419590000|2020-12-08 09:26:30|36382.03|36382.03|36382.03|36382.03|36382.03|36382.03|36382.03|36382.03|0
1607419600000|2020-12-08 09:26:40|36389.92|36389.92|36405.7|36405.7|36405.7|36405.7|36389.92|36389.92|0
1607419610000|2020-12-08 09:26:50|36413.59|36413.59|36383.9|36383.9|36415.46|36415.46|36368.11|36368.11|0
1607419620000|2020-12-08 09:27:00|36391.79|36391.79|36383.9|36383.9|36391.79|36391.79|36383.9|36383.9|0
1607419630000|2020-12-08 09:27:10|36385.14|36385.14|36385.14|36385.14|36385.14|36385.14|36385.14|36385.14|0
1607419640000|2020-12-08 09:27:20|36384.52|36384.52|36385.14|36385.14|36385.14|36385.14|36384.52|36384.52|0
1607419650000|2020-12-08 09:27:30|36384.52|36384.52|36384.52|36384.52|36384.52|36384.52|36384.52|36384.52|0
1607419660000|2020-12-08 09:27:40|36383.9|36383.9|36388.67|36388.67|36388.67|36388.67|36380.78|36380.78|0
1607419670000|2020-12-08 09:27:50|36389.92|36389.92|36389.3|36389.3|36389.92|36389.92|36389.3|36389.3|0
1607419680000|2020-12-08 09:28:00|36381.4|36381.4|36389.92|36389.92|36389.92|36389.92|36380.78|36380.78|0
1607419690000|2020-12-08 09:28:10|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|0
1607419710000|2020-12-08 09:28:30|36404.46|36404.46|36404.46|36404.46|36404.46|36404.46|36404.46|36404.46|0
1607419740000|2020-12-08 09:29:00|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|0
1607419750000|2020-12-08 09:29:10|36397.19|36397.19|36396.56|36396.56|36397.19|36397.19|36396.56|36396.56|0
1607419760000|2020-12-08 09:29:20|36404.46|36404.46|36396.56|36396.56|36404.46|36404.46|36396.56|36396.56|0
1607419770000|2020-12-08 09:29:30|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|0
1607419800000|2020-12-08 09:30:00|36404.46|36404.46|36396.56|36396.56|36404.46|36404.46|36396.56|36396.56|0
1607419810000|2020-12-08 09:30:10|36397.81|36397.81|36397.81|36397.81|36397.81|36397.81|36397.81|36397.81|0
1607419820000|2020-12-08 09:30:20|36397.19|36397.19|36397.19|36397.19|36397.19|36397.19|36397.19|36397.19|0
1607419830000|2020-12-08 09:30:30|36405.08|36405.08|36405.08|36405.08|36405.08|36405.08|36405.08|36405.08|0
1607419860000|2020-12-08 09:31:00|36412.97|36412.97|36412.97|36412.97|36412.97|36412.97|36412.97|36412.97|0
1607419880000|2020-12-08 09:31:20|36414.84|36414.84|36414.21|36414.21|36414.84|36414.84|36414.21|36414.21|0
1607419890000|2020-12-08 09:31:30|36414.84|36414.84|36406.32|36406.32|36414.84|36414.84|36406.32|36406.32|0
1607419900000|2020-12-08 09:31:40|36405.7|36405.7|36405.08|36405.08|36405.7|36405.7|36405.08|36405.08|0
1607419940000|2020-12-08 09:32:20|36412.97|36412.97|36397.19|36397.19|36412.97|36412.97|36397.19|36397.19|0
1607419970000|2020-12-08 09:32:50|36396.56|36396.56|36396.56|36396.56|36396.56|36396.56|36396.56|36396.56|0
1607419990000|2020-12-08 09:33:10|36380.78|36380.78|36380.78|36380.78|36380.78|36380.78|36380.78|36380.78|0
1607420030000|2020-12-08 09:33:50|36372.89|36372.89|36380.78|36380.78|36380.78|36380.78|36372.89|36372.89|0
1607420070000|2020-12-08 09:34:30|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|36388.67|0
1607420100000|2020-12-08 09:35:00|36388.38|36388.38|36388.38|36388.38|36388.38|36388.38|36388.38|36388.38|0
1607420110000|2020-12-08 09:35:10|36389|36389|36389|36389|36389|36389|36389|36389|0
1607420120000|2020-12-08 09:35:20|36381.11|36381.11|36381.11|36381.11|36381.11|36381.11|36381.11|36381.11|0
1607420130000|2020-12-08 09:35:30|36373.22|36373.22|36373.22|36373.22|36373.22|36373.22|36373.22|36373.22|0
1607420190000|2020-12-08 09:36:30|36381.11|36381.11|36381.11|36381.11|36381.11|36381.11|36381.11|36381.11|0
1607420200000|2020-12-08 09:36:40|36379.24|36379.24|36379.24|36379.24|36387.14|36387.14|36378.62|36378.62|0
1607420230000|2020-12-08 09:37:10|36378.87|36378.87|36378.87|36378.87|36378.87|36378.87|36378.87|36378.87|0
1607420240000|2020-12-08 09:37:20|36370.98|36370.98|36361.84|36361.84|36370.98|36370.98|36361.84|36361.84|0
1607420250000|2020-12-08 09:37:30|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|0
1607420260000|2020-12-08 09:37:40|36346.06|36346.06|36330.28|36330.28|36346.06|36346.06|36330.28|36330.28|0
1607420280000|2020-12-08 09:38:00|36338.17|36338.17|36338.17|36338.17|36338.17|36338.17|36338.17|36338.17|0
1607420290000|2020-12-08 09:38:10|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|36353.95|0
1607420300000|2020-12-08 09:38:20|36361.84|36361.84|36338.17|36338.17|36361.84|36361.84|36338.17|36338.17|0
1607420310000|2020-12-08 09:38:30|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|0
1607420330000|2020-12-08 09:38:50|36341.7|36341.7|36349.59|36349.59|36350.21|36350.21|36341.7|36341.7|0
1607420350000|2020-12-08 09:39:10|36341.7|36341.7|36341.7|36341.7|36341.7|36341.7|36341.7|36341.7|0
1607420360000|2020-12-08 09:39:20|36340.45|36340.45|36340.45|36340.45|36341.08|36341.08|36340.45|36340.45|0
1607420390000|2020-12-08 09:39:50|36332.56|36332.56|36340.45|36340.45|36340.45|36340.45|36332.56|36332.56|0
1607420400000|2020-12-08 09:40:00|36332.56|36332.56|36340.45|36340.45|36340.45|36340.45|36332.56|36332.56|0
1607420420000|2020-12-08 09:40:20|36348.35|36348.35|36348.35|36348.35|36348.35|36348.35|36348.35|36348.35|0
1607420430000|2020-12-08 09:40:30|36356.24|36356.24|36356.24|36356.24|36356.24|36356.24|36356.24|36356.24|0
1607420440000|2020-12-08 09:40:40|36348.35|36348.35|36356.24|36356.24|36356.24|36356.24|36348.35|36348.35|0
1607420470000|2020-12-08 09:41:10|36348.35|36348.35|36356.24|36356.24|36356.24|36356.24|36348.35|36348.35|0
1607420490000|2020-12-08 09:41:30|36348.35|36348.35|36348.35|36348.35|36348.35|36348.35|36348.35|36348.35|0
1607420510000|2020-12-08 09:41:50|36347.59|36347.59|36347.59|36347.59|36347.59|36347.59|36347.59|36347.59|0
1607420540000|2020-12-08 09:42:20|36339.7|36339.7|36347.59|36347.59|36347.59|36347.59|36339.7|36339.7|0
1607420590000|2020-12-08 09:43:10|36348.84|36348.84|36348.84|36348.84|36348.84|36348.84|36348.84|36348.84|0
1607420600000|2020-12-08 09:43:20|36356.73|36356.73|36356.73|36356.73|36356.73|36356.73|36356.73|36356.73|0
1607420620000|2020-12-08 09:43:40|36364.62|36364.62|36364.62|36364.62|36364.62|36364.62|36364.62|36364.62|0
1607420630000|2020-12-08 09:43:50|36364|36364|36364|36364|36364|36364|36364|36364|0
1607420640000|2020-12-08 09:44:00|36364.62|36364.62|36365.24|36365.24|36365.24|36365.24|36364.62|36364.62|0
1607420650000|2020-12-08 09:44:10|36373.13|36373.13|36373.13|36373.13|36373.13|36373.13|36373.13|36373.13|0
1607420670000|2020-12-08 09:44:30|36381.03|36381.03|36381.03|36381.03|36381.03|36381.03|36381.03|36381.03|0
1607420680000|2020-12-08 09:44:40|36373.13|36373.13|36373.13|36373.13|36373.13|36373.13|36373.13|36373.13|0
1607420690000|2020-12-08 09:44:50|36374.38|36374.38|36374.38|36374.38|36374.38|36374.38|36374.38|36374.38|0
1607420740000|2020-12-08 09:45:40|36366.49|36366.49|36366.49|36366.49|36366.49|36366.49|36366.49|36366.49|0
1607420750000|2020-12-08 09:45:50|36374.38|36374.38|36382.27|36382.27|36382.27|36382.27|36374.38|36374.38|0
1607420770000|2020-12-08 09:46:10|36382.89|36382.89|36383.52|36383.52|36383.52|36383.52|36382.89|36382.89|0
1607420860000|2020-12-08 09:47:40|36375.63|36375.63|36367.73|36367.73|36375.63|36375.63|36367.73|36367.73|0
1607420900000|2020-12-08 09:48:20|36367.11|36367.11|36367.11|36367.11|36367.11|36367.11|36367.11|36367.11|0
1607420910000|2020-12-08 09:48:30|36366.49|36366.49|36366.49|36366.49|36366.49|36366.49|36366.49|36366.49|0
1607420930000|2020-12-08 09:48:50|36358.6|36358.6|36357.98|36357.98|36358.6|36358.6|36357.98|36357.98|0
1607420950000|2020-12-08 09:49:10|36357.35|36357.35|36357.35|36357.35|36357.35|36357.35|36357.35|36357.35|0
1607420960000|2020-12-08 09:49:20|36356.73|36356.73|36388.92|36388.92|36388.92|36388.92|36356.73|36356.73|0
1607420980000|2020-12-08 09:49:40|36396.81|36396.81|36404.7|36404.7|36404.7|36404.7|36396.81|36396.81|0
1607421000000|2020-12-08 09:50:00|36405.94|36405.94|36405.94|36405.94|36405.94|36405.94|36405.94|36405.94|0
1607421030000|2020-12-08 09:50:30|36413.84|36413.84|36399.72|36399.72|36413.84|36413.84|36399.72|36399.72|0
1607421040000|2020-12-08 09:50:40|36399.09|36399.09|36397.23|36397.23|36405.12|36405.12|36397.23|36397.23|0
1607421050000|2020-12-08 09:50:50|36405.12|36405.12|36419.32|36419.32|36419.32|36419.32|36397.23|36397.23|0
1607421060000|2020-12-08 09:51:00|36420.57|36420.57|36423.68|36423.68|36423.68|36423.68|36420.57|36420.57|0
1607421080000|2020-12-08 09:51:20|36424.31|36424.31|36424.31|36424.31|36424.31|36424.31|36424.31|36424.31|0
1607421100000|2020-12-08 09:51:40|36422.44|36422.44|36420.57|36420.57|36422.44|36422.44|36412.68|36412.68|0
1607421110000|2020-12-08 09:51:50|36404.79|36404.79|36420.57|36420.57|36420.57|36420.57|36404.79|36404.79|0
1607421120000|2020-12-08 09:52:00|36412.68|36412.68|36412.68|36412.68|36428.46|36428.46|36412.68|36412.68|0
1607421160000|2020-12-08 09:52:40|36420.57|36420.57|36420.57|36420.57|36420.57|36420.57|36420.57|36420.57|0
1607421190000|2020-12-08 09:53:10|36412.68|36412.68|36412.68|36412.68|36412.68|36412.68|36412.68|36412.68|0
1607421200000|2020-12-08 09:53:20|36413.3|36413.3|36413.92|36413.92|36413.92|36413.92|36413.3|36413.3|0
1607421220000|2020-12-08 09:53:40|36421.81|36421.81|36413.92|36413.92|36421.81|36421.81|36413.92|36413.92|0
1607421240000|2020-12-08 09:54:00|36429.71|36429.71|36429.71|36429.71|36429.71|36429.71|36429.71|36429.71|0
1607421290000|2020-12-08 09:54:50|36421.81|36421.81|36421.81|36421.81|36421.81|36421.81|36421.81|36421.81|0
1607421320000|2020-12-08 09:55:20|36429.71|36429.71|36429.71|36429.71|36429.71|36429.71|36429.71|36429.71|0
1607421330000|2020-12-08 09:55:30|36429.08|36429.08|36427.84|36427.84|36429.08|36429.08|36427.84|36427.84|0
1607421350000|2020-12-08 09:55:50|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|0
1607421370000|2020-12-08 09:56:10|36418.7|36418.7|36434.48|36434.48|36434.48|36434.48|36418.7|36418.7|0
1607421400000|2020-12-08 09:56:40|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|0
1607421410000|2020-12-08 09:56:50|36410.81|36410.81|36426.59|36426.59|36426.59|36426.59|36410.81|36410.81|0
1607421470000|2020-12-08 09:57:50|36424.72|36424.72|36423.48|36423.48|36424.72|36424.72|36423.48|36423.48|0
1607421480000|2020-12-08 09:58:00|36422.23|36422.23|36429.5|36429.5|36429.5|36429.5|36421.61|36421.61|0
1607421500000|2020-12-08 09:58:20|36421.61|36421.61|36421.61|36421.61|36421.61|36421.61|36421.61|36421.61|0
1607421570000|2020-12-08 09:59:30|36429.5|36429.5|36429.5|36429.5|36429.5|36429.5|36429.5|36429.5|0
1607421580000|2020-12-08 09:59:40|36437.39|36437.39|36437.39|36437.39|36437.39|36437.39|36437.39|36437.39|0
1607421590000|2020-12-08 09:59:50|36438.15|36438.15|36438.15|36438.15|36438.15|36438.15|36438.15|36438.15|0
1607421600000|2020-12-08 10:00:00|36438.44|36438.44|36440.31|36440.31|36440.31|36440.31|36438.44|36438.44|0
1607421610000|2020-12-08 10:00:10|36439.68|36439.68|36439.68|36439.68|36439.68|36439.68|36439.68|36439.68|0
1607421630000|2020-12-08 10:00:30|36431.79|36431.79|36431.79|36431.79|36431.79|36431.79|36431.79|36431.79|0
1607421640000|2020-12-08 10:00:40|36423.9|36423.9|36422.03|36422.03|36424.52|36424.52|36420.17|36420.17|0
1607421650000|2020-12-08 10:00:50|36414.14|36414.14|36414.14|36414.14|36414.14|36414.14|36414.14|36414.14|0
1607421660000|2020-12-08 10:01:00|36414.76|36414.76|36414.14|36414.14|36414.76|36414.76|36414.14|36414.14|0
1607421680000|2020-12-08 10:01:20|36422.03|36422.03|36422.03|36422.03|36422.03|36422.03|36422.03|36422.03|0
1607421700000|2020-12-08 10:01:40|36422.41|36422.41|36422.41|36422.41|36422.41|36422.41|36422.41|36422.41|0
1607421720000|2020-12-08 10:02:00|36414.52|36414.52|36414.52|36414.52|36414.52|36414.52|36414.52|36414.52|0
1607421730000|2020-12-08 10:02:10|36422.41|36422.41|36422.41|36422.41|36422.41|36422.41|36422.41|36422.41|0
1607421740000|2020-12-08 10:02:20|36414.52|36414.52|36406.63|36406.63|36414.52|36414.52|36406.63|36406.63|0
1607421770000|2020-12-08 10:02:50|36405.38|36405.38|36405.38|36405.38|36405.38|36405.38|36405.38|36405.38|0
1607421780000|2020-12-08 10:03:00|36405.67|36405.67|36394.67|36394.67|36405.67|36405.67|36394.67|36394.67|0
1607421800000|2020-12-08 10:03:20|36395.29|36395.29|36395.29|36395.29|36395.29|36395.29|36395.29|36395.29|0
1607421830000|2020-12-08 10:03:50|36403.18|36403.18|36403.18|36403.18|36403.18|36403.18|36403.18|36403.18|0
1607421880000|2020-12-08 10:04:40|36395.29|36395.29|36395.29|36395.29|36395.29|36395.29|36395.29|36395.29|0
1607421890000|2020-12-08 10:04:50|36403.18|36403.18|36403.18|36403.18|36403.18|36403.18|36403.18|36403.18|0
1607421900000|2020-12-08 10:05:00|36402.56|36402.56|36394.67|36394.67|36402.56|36402.56|36394.67|36394.67|0
1607421920000|2020-12-08 10:05:20|36402.56|36402.56|36400.69|36400.69|36402.56|36402.56|36400.69|36400.69|0
1607421960000|2020-12-08 10:06:00|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|0
1607421990000|2020-12-08 10:06:30|36393.42|36393.42|36370.37|36370.37|36394.05|36394.05|36370.37|36370.37|0
1607422000000|2020-12-08 10:06:40|36378.26|36378.26|36386.16|36386.16|36386.16|36386.16|36378.26|36378.26|0
1607422010000|2020-12-08 10:06:50|36394.05|36394.05|36394.05|36394.05|36394.67|36394.67|36393.75|36393.75|0
1607422020000|2020-12-08 10:07:00|36394.67|36394.67|36394.67|36394.67|36394.67|36394.67|36394.67|36394.67|0
1607422050000|2020-12-08 10:07:30|36402.56|36402.56|36403.81|36403.81|36411.7|36411.7|36402.56|36402.56|0
1607422080000|2020-12-08 10:08:00|36405.05|36405.05|36420.83|36420.83|36420.83|36420.83|36405.05|36405.05|0
1607422090000|2020-12-08 10:08:10|36428.72|36428.72|36428.72|36428.72|36428.72|36428.72|36428.72|36428.72|0
1607422100000|2020-12-08 10:08:20|36436.62|36436.62|36436.62|36436.62|36436.62|36436.62|36436.62|36436.62|0
1607422120000|2020-12-08 10:08:40|36428.72|36428.72|36428.72|36428.72|36428.72|36428.72|36428.72|36428.72|0
1607422170000|2020-12-08 10:09:30|36420.83|36420.83|36420.83|36420.83|36420.83|36420.83|36420.83|36420.83|0
1607422180000|2020-12-08 10:09:40|36423.32|36423.32|36428.31|36428.31|36428.31|36428.31|36423.32|36423.32|0
1607422200000|2020-12-08 10:10:00|36436.2|36436.2|36436.2|36436.2|36436.2|36436.2|36436.2|36436.2|0
1607422220000|2020-12-08 10:10:20|36439.31|36439.31|36437.44|36437.44|36439.31|36439.31|36437.44|36437.44|0
1607422250000|2020-12-08 10:10:50|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|0
1607422260000|2020-12-08 10:11:00|36421.66|36421.66|36421.66|36421.66|36421.66|36421.66|36421.66|36421.66|0
1607422270000|2020-12-08 10:11:10|36413.77|36413.77|36413.77|36413.77|36413.77|36413.77|36413.77|36413.77|0
1607422280000|2020-12-08 10:11:20|36413.15|36413.15|36405.25|36405.25|36413.15|36413.15|36405.25|36405.25|0
1607422320000|2020-12-08 10:12:00|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|0
1607422330000|2020-12-08 10:12:10|36397.99|36397.99|36397.99|36397.99|36397.99|36397.99|36397.99|36397.99|0
1607422410000|2020-12-08 10:13:30|36395.5|36395.5|36391.76|36391.76|36395.5|36395.5|36391.76|36391.76|0
1607422420000|2020-12-08 10:13:40|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|0
1607422430000|2020-12-08 10:13:50|36391.76|36391.76|36391.76|36391.76|36391.76|36391.76|36391.76|36391.76|0
1607422440000|2020-12-08 10:14:00|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|0
1607422500000|2020-12-08 10:15:00|36385.11|36385.11|36385.11|36385.11|36385.11|36385.11|36385.11|36385.11|0
1607422570000|2020-12-08 10:16:10|36393.01|36393.01|36393.01|36393.01|36393.01|36393.01|36393.01|36393.01|0
1607422580000|2020-12-08 10:16:20|36393.63|36393.63|36391.76|36391.76|36393.63|36393.63|36391.76|36391.76|0
1607422600000|2020-12-08 10:16:40|36399.65|36399.65|36399.65|36399.65|36399.65|36399.65|36399.65|36399.65|0
1607422640000|2020-12-08 10:17:20|36400.27|36400.27|36402.14|36402.14|36402.14|36402.14|36400.27|36400.27|0
1607422790000|2020-12-08 10:19:50|36410.03|36410.03|36410.03|36410.03|36410.03|36410.03|36410.03|36410.03|0
1607422820000|2020-12-08 10:20:20|36402.14|36402.14|36402.14|36402.14|36402.14|36402.14|36402.14|36402.14|0
1607422860000|2020-12-08 10:21:00|36399.65|36399.65|36391.76|36391.76|36399.65|36399.65|36391.76|36391.76|0
1607422890000|2020-12-08 10:21:30|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|36383.87|0
1607422910000|2020-12-08 10:21:50|36391.76|36391.76|36383.87|36383.87|36391.76|36391.76|36383.87|36383.87|0
1607422940000|2020-12-08 10:22:20|36382.62|36382.62|36380.76|36380.76|36382.62|36382.62|36380.76|36380.76|0
1607422970000|2020-12-08 10:22:50|36380.46|36380.46|36380.46|36380.46|36380.46|36380.46|36380.46|36380.46|0
1607422990000|2020-12-08 10:23:10|36372.57|36372.57|36372.57|36372.57|36372.57|36372.57|36372.57|36372.57|0
1607423080000|2020-12-08 10:24:40|36364.68|36364.68|36356.79|36356.79|36364.68|36364.68|36348.9|36348.9|0
1607423120000|2020-12-08 10:25:20|36364.68|36364.68|36364.68|36364.68|36364.68|36364.68|36364.68|36364.68|0
1607423130000|2020-12-08 10:25:30|36366.55|36366.55|36366.55|36366.55|36366.55|36366.55|36366.55|36366.55|0
1607423140000|2020-12-08 10:25:40|36365.93|36365.93|36365.93|36365.93|36365.93|36365.93|36365.93|36365.93|0
1607423150000|2020-12-08 10:25:50|36367.17|36367.17|36367.17|36367.17|36367.17|36367.17|36367.17|36367.17|0
1607423160000|2020-12-08 10:26:00|36359.28|36359.28|36358.99|36358.99|36359.28|36359.28|36358.99|36358.99|0
1607423190000|2020-12-08 10:26:30|36359.61|36359.61|36359.61|36359.61|36359.61|36359.61|36359.61|36359.61|0
1607423220000|2020-12-08 10:27:00|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|36367.5|0
1607423260000|2020-12-08 10:27:40|36359.61|36359.61|36367.5|36367.5|36367.5|36367.5|36359.61|36359.61|0
1607423280000|2020-12-08 10:28:00|36367.88|36367.88|36367.88|36367.88|36367.88|36367.88|36367.88|36367.88|0
1607423290000|2020-12-08 10:28:10|36375.77|36375.77|36375.77|36375.77|36375.77|36375.77|36375.77|36375.77|0
1607423310000|2020-12-08 10:28:30|36375.15|36375.15|36373.28|36373.28|36375.15|36375.15|36373.28|36373.28|0
1607423320000|2020-12-08 10:28:40|36372.66|36372.66|36380.55|36380.55|36380.55|36380.55|36372.66|36372.66|0
1607423330000|2020-12-08 10:28:50|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|0
1607423340000|2020-12-08 10:29:00|36380.55|36380.55|36380.55|36380.55|36380.55|36380.55|36372.66|36372.66|0
1607423370000|2020-12-08 10:29:30|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|0
1607423400000|2020-12-08 10:30:00|36396.33|36396.33|36396.95|36396.95|36396.95|36396.95|36396.33|36396.33|0
1607423460000|2020-12-08 10:31:00|36404.84|36404.84|36404.84|36404.84|36404.84|36404.84|36404.84|36404.84|0
1607423540000|2020-12-08 10:32:20|36412.73|36412.73|36412.73|36412.73|36412.73|36412.73|36412.73|36412.73|0
1607423550000|2020-12-08 10:32:30|36413.36|36413.36|36413.36|36413.36|36413.36|36413.36|36413.36|36413.36|0
1607423590000|2020-12-08 10:33:10|36412.73|36412.73|36412.73|36412.73|36412.73|36412.73|36412.73|36412.73|0
1607423660000|2020-12-08 10:34:20|36412.11|36412.11|36412.11|36412.11|36412.11|36412.11|36412.11|36412.11|0
1607423670000|2020-12-08 10:34:30|36420|36420|36420|36420|36420|36420|36420|36420|0
1607423690000|2020-12-08 10:34:50|36427.89|36427.89|36419.38|36419.38|36427.89|36427.89|36419.38|36419.38|0
1607423700000|2020-12-08 10:35:00|36427.27|36427.27|36427.27|36427.27|36427.27|36427.27|36427.27|36427.27|0
1607423720000|2020-12-08 10:35:20|36419.38|36419.38|36419.38|36419.38|36419.38|36419.38|36419.38|36419.38|0
1607423730000|2020-12-08 10:35:30|36419.67|36419.67|36419.67|36419.67|36419.67|36419.67|36419.67|36419.67|0
1607423740000|2020-12-08 10:35:40|36419.05|36419.05|36418.43|36418.43|36419.05|36419.05|36418.43|36418.43|0
1607423770000|2020-12-08 10:36:10|36419.05|36419.05|36419.67|36419.67|36419.67|36419.67|36419.05|36419.05|0
1607423780000|2020-12-08 10:36:20|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|0
1607423830000|2020-12-08 10:37:10|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|0
1607423850000|2020-12-08 10:37:30|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|0
1607423860000|2020-12-08 10:37:40|36410.54|36410.54|36410.54|36410.54|36410.54|36410.54|36410.54|36410.54|0
1607423880000|2020-12-08 10:38:00|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|36418.43|0
1607423960000|2020-12-08 10:39:20|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|0
1607424000000|2020-12-08 10:40:00|36434.21|36434.21|36434.21|36434.21|36434.21|36434.21|36434.21|36434.21|0
1607424080000|2020-12-08 10:41:20|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|0
1607424210000|2020-12-08 10:43:30|36434.21|36434.21|36434.21|36434.21|36434.21|36434.21|36434.21|36434.21|0
1607424240000|2020-12-08 10:44:00|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|36426.32|0
1607424290000|2020-12-08 10:44:50|36425.7|36425.7|36425.7|36425.7|36425.7|36425.7|36425.7|36425.7|0
1607424320000|2020-12-08 10:45:20|36417.8|36417.8|36417.8|36417.8|36417.8|36417.8|36417.8|36417.8|0
1607424330000|2020-12-08 10:45:30|36402.02|36402.02|36402.02|36402.02|36402.02|36402.02|36402.02|36402.02|0
1607424350000|2020-12-08 10:45:50|36394.13|36394.13|36394.13|36394.13|36402.02|36402.02|36386.24|36386.24|0
1607424360000|2020-12-08 10:46:00|36386.24|36386.24|36386.24|36386.24|36386.24|36386.24|36386.24|36386.24|0
1607424370000|2020-12-08 10:46:10|36394.13|36394.13|36394.13|36394.13|36394.13|36394.13|36394.13|36394.13|0
1607424380000|2020-12-08 10:46:20|36386.24|36386.24|36386.24|36386.24|36386.24|36386.24|36386.24|36386.24|0
1607424410000|2020-12-08 10:46:50|36385.86|36385.86|36370.08|36370.08|36385.86|36385.86|36370.08|36370.08|0
1607424420000|2020-12-08 10:47:00|36362.19|36362.19|36362.19|36362.19|36362.19|36362.19|36362.19|36362.19|0
1607424460000|2020-12-08 10:47:40|36354.3|36354.3|36346.41|36346.41|36354.3|36354.3|36346.41|36346.41|0
1607424480000|2020-12-08 10:48:00|36354.3|36354.3|36362.19|36362.19|36362.19|36362.19|36354.3|36354.3|0
1607424510000|2020-12-08 10:48:30|36354.3|36354.3|36354.3|36354.3|36354.3|36354.3|36354.3|36354.3|0
1607424530000|2020-12-08 10:48:50|36346.41|36346.41|36346.41|36346.41|36346.41|36346.41|36346.41|36346.41|0
1607424550000|2020-12-08 10:49:10|36343.92|36343.92|36343.92|36343.92|36343.92|36343.92|36343.92|36343.92|0
1607424560000|2020-12-08 10:49:20|36344.54|36344.54|36344.54|36344.54|36344.54|36344.54|36344.54|36344.54|0
1607424600000|2020-12-08 10:50:00|36352.43|36352.43|36361.32|36361.32|36361.32|36361.32|36352.43|36352.43|0
1607424640000|2020-12-08 10:50:40|36353.43|36353.43|36369.21|36369.21|36369.21|36369.21|36353.43|36353.43|0
1607424650000|2020-12-08 10:50:50|36377.1|36377.1|36377.1|36377.1|36377.1|36377.1|36377.1|36377.1|0
1607424660000|2020-12-08 10:51:00|36384.99|36384.99|36384.99|36384.99|36384.99|36384.99|36384.99|36384.99|0
1607424680000|2020-12-08 10:51:20|36385.62|36385.62|36385.62|36385.62|36385.62|36385.62|36385.62|36385.62|0
1607424690000|2020-12-08 10:51:30|36386.24|36386.24|36386.24|36386.24|36386.86|36386.86|36386.24|36386.24|0
1607424710000|2020-12-08 10:51:50|36394.13|36394.13|36394.13|36394.13|36394.13|36394.13|36394.13|36394.13|0
1607424780000|2020-12-08 10:53:00|36396|36396|36396|36396|36396|36396|36396|36396|0
1607424790000|2020-12-08 10:53:10|36403.89|36403.89|36403.89|36403.89|36403.89|36403.89|36403.89|36403.89|0
1607424810000|2020-12-08 10:53:30|36396|36396|36396|36396|36396|36396|36396|36396|0
1607424830000|2020-12-08 10:53:50|36388.11|36388.11|36388.11|36388.11|36388.11|36388.11|36388.11|36388.11|0
1607424850000|2020-12-08 10:54:10|36387.49|36387.49|36387.49|36387.49|36387.49|36387.49|36387.49|36387.49|0
1607424880000|2020-12-08 10:54:40|36395.38|36395.38|36395.38|36395.38|36395.38|36395.38|36395.38|36395.38|0
1607424900000|2020-12-08 10:55:00|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|0
1607424910000|2020-12-08 10:55:10|36395.38|36395.38|36395.38|36395.38|36395.38|36395.38|36395.38|36395.38|0
1607424930000|2020-12-08 10:55:30|36387.49|36387.49|36379.59|36379.59|36387.49|36387.49|36379.59|36379.59|0
1607424940000|2020-12-08 10:55:40|36387.49|36387.49|36388.73|36388.73|36388.73|36388.73|36387.49|36387.49|0
1607424960000|2020-12-08 10:56:00|36389.35|36389.35|36388.73|36388.73|36389.35|36389.35|36388.73|36388.73|0
1607425000000|2020-12-08 10:56:40|36404.51|36404.51|36404.51|36404.51|36404.51|36404.51|36404.51|36404.51|0
1607425010000|2020-12-08 10:56:50|36412.4|36412.4|36412.4|36412.4|36412.4|36412.4|36412.4|36412.4|0
1607425020000|2020-12-08 10:57:00|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|0
1607425030000|2020-12-08 10:57:10|36428.19|36428.19|36428.19|36428.19|36428.19|36428.19|36428.19|36428.19|0
1607425060000|2020-12-08 10:57:40|36427.81|36427.81|36427.81|36427.81|36427.81|36427.81|36427.81|36427.81|0
1607425090000|2020-12-08 10:58:10|36419.92|36419.92|36419.92|36419.92|36419.92|36419.92|36419.92|36419.92|0
1607425110000|2020-12-08 10:58:30|36427.81|36427.81|36427.19|36427.19|36427.81|36427.81|36427.19|36427.19|0
1607425150000|2020-12-08 10:59:10|36419.3|36419.3|36419.3|36419.3|36419.3|36419.3|36419.3|36419.3|0
1607425160000|2020-12-08 10:59:20|36418.67|36418.67|36418.67|36418.67|36418.67|36418.67|36418.67|36418.67|0
1607425180000|2020-12-08 10:59:40|36410.78|36410.78|36410.78|36410.78|36410.78|36410.78|36410.78|36410.78|0
1607425190000|2020-12-08 10:59:50|36409.54|36409.54|36401.65|36401.65|36409.54|36409.54|36401.65|36401.65|0
1607425210000|2020-12-08 11:00:10|36393.75|36393.75|36394.38|36394.38|36394.38|36394.38|36393.75|36393.75|0
1607425220000|2020-12-08 11:00:20|36402.27|36402.27|36402.27|36402.27|36402.27|36402.27|36402.27|36402.27|0
1607425240000|2020-12-08 11:00:40|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|0
1607425270000|2020-12-08 11:01:10|36393.13|36393.13|36393.13|36393.13|36393.13|36393.13|36393.13|36393.13|0
1607425280000|2020-12-08 11:01:20|36392.51|36392.51|36392.51|36392.51|36392.51|36392.51|36392.51|36392.51|0
1607425310000|2020-12-08 11:01:50|36400.4|36400.4|36400.4|36400.4|36400.4|36400.4|36400.4|36400.4|0
1607425320000|2020-12-08 11:02:00|36408.29|36408.29|36408.29|36408.29|36408.29|36408.29|36408.29|36408.29|0
1607425340000|2020-12-08 11:02:20|36407.67|36407.67|36399.78|36399.78|36407.67|36407.67|36399.78|36399.78|0
1607425350000|2020-12-08 11:02:30|36398.53|36398.53|36398.91|36398.91|36398.91|36398.91|36398.53|36398.53|0
1607425390000|2020-12-08 11:03:10|36406.8|36406.8|36406.8|36406.8|36406.8|36406.8|36406.8|36406.8|0
1607425410000|2020-12-08 11:03:30|36414.69|36414.69|36414.69|36414.69|36414.69|36414.69|36414.69|36414.69|0
1607425430000|2020-12-08 11:03:50|36422.58|36422.58|36422.58|36422.58|36422.58|36422.58|36422.58|36422.58|0
1607425440000|2020-12-08 11:04:00|36421.34|36421.34|36421.34|36421.34|36421.34|36421.34|36421.34|36421.34|0
1607425450000|2020-12-08 11:04:10|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|0
1607425490000|2020-12-08 11:04:50|36429.85|36429.85|36429.85|36429.85|36429.85|36429.85|36429.85|36429.85|0
1607425550000|2020-12-08 11:05:50|36437.74|36437.74|36445.63|36445.63|36445.63|36445.63|36437.74|36437.74|0
1607425560000|2020-12-08 11:06:00|36446.88|36446.88|36448.12|36448.12|36448.12|36448.12|36446.88|36446.88|0
1607425570000|2020-12-08 11:06:10|36447.5|36447.5|36447.5|36447.5|36447.5|36447.5|36447.5|36447.5|0
1607425600000|2020-12-08 11:06:40|36455.39|36455.39|36463.28|36463.28|36463.28|36463.28|36455.39|36455.39|0
1607425610000|2020-12-08 11:06:50|36471.17|36471.17|36471.17|36471.17|36471.17|36471.17|36471.17|36471.17|0
1607425620000|2020-12-08 11:07:00|36473.66|36473.66|36472.42|36472.42|36473.66|36473.66|36472.42|36472.42|0
1607425640000|2020-12-08 11:07:20|36464.53|36464.53|36463.91|36463.91|36464.53|36464.53|36463.91|36463.91|0
1607425670000|2020-12-08 11:07:50|36463.28|36463.28|36462.66|36462.66|36463.91|36463.91|36462.66|36462.66|0
1607425680000|2020-12-08 11:08:00|36454.77|36454.77|36454.77|36454.77|36454.77|36454.77|36454.77|36454.77|0
1607425700000|2020-12-08 11:08:20|36462.66|36462.66|36462.66|36462.66|36462.66|36462.66|36462.66|36462.66|0
1607425730000|2020-12-08 11:08:50|36470.55|36470.55|36462.66|36462.66|36470.55|36470.55|36462.66|36462.66|0
1607425740000|2020-12-08 11:09:00|36454.15|36454.15|36454.15|36454.15|36454.15|36454.15|36454.15|36454.15|0
1607425750000|2020-12-08 11:09:10|36453.77|36453.77|36453.77|36453.77|36453.77|36453.77|36453.77|36453.77|0
1607425760000|2020-12-08 11:09:20|36453.39|36453.39|36453.39|36453.39|36453.39|36453.39|36453.39|36453.39|0
1607425790000|2020-12-08 11:09:50|36453.77|36453.77|36453.77|36453.77|36453.77|36453.77|36453.77|36453.77|0
1607425800000|2020-12-08 11:10:00|36461.66|36461.66|36461.66|36461.66|36461.66|36461.66|36461.66|36461.66|0
1607425810000|2020-12-08 11:10:10|36469.55|36469.55|36469.55|36469.55|36469.55|36469.55|36469.55|36469.55|0
1607425830000|2020-12-08 11:10:30|36470.8|36470.8|36470.8|36470.8|36470.8|36470.8|36470.8|36470.8|0
1607425840000|2020-12-08 11:10:40|36470.17|36470.17|36470.17|36470.17|36470.17|36470.17|36470.17|36470.17|0
1607425850000|2020-12-08 11:10:50|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|0
1607425860000|2020-12-08 11:11:00|36478.07|36478.07|36468.93|36468.93|36478.07|36478.07|36468.93|36468.93|0
1607425870000|2020-12-08 11:11:10|36470.17|36470.17|36470.17|36470.17|36470.17|36470.17|36470.17|36470.17|0
1607425880000|2020-12-08 11:11:20|36478.07|36478.07|36478.69|36478.69|36478.69|36478.69|36478.07|36478.07|0
1607425910000|2020-12-08 11:11:50|36477.44|36477.44|36477.44|36477.44|36477.44|36477.44|36477.44|36477.44|0
1607425980000|2020-12-08 11:13:00|36469.55|36469.55|36469.55|36469.55|36469.55|36469.55|36469.55|36469.55|0
1607426080000|2020-12-08 11:14:40|36470.17|36470.17|36478.07|36478.07|36478.07|36478.07|36470.17|36470.17|0
1607426090000|2020-12-08 11:14:50|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|0
1607426100000|2020-12-08 11:15:00|36493.85|36493.85|36485.96|36485.96|36493.85|36493.85|36485.96|36485.96|0
1607426130000|2020-12-08 11:15:30|36493.85|36493.85|36493.85|36493.85|36493.85|36493.85|36493.85|36493.85|0
1607426140000|2020-12-08 11:15:40|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|36485.96|0
1607426150000|2020-12-08 11:15:50|36478.07|36478.07|36478.07|36478.07|36478.07|36478.07|36478.07|36478.07|0
1607426180000|2020-12-08 11:16:20|36477.44|36477.44|36485.33|36485.33|36485.33|36485.33|36477.44|36477.44|0
1607426230000|2020-12-08 11:17:10|36477.44|36477.44|36477.44|36477.44|36477.44|36477.44|36477.44|36477.44|0
1607426270000|2020-12-08 11:17:50|36485.33|36485.33|36493.23|36493.23|36493.23|36493.23|36485.33|36485.33|0
1607426290000|2020-12-08 11:18:10|36494.47|36494.47|36502.36|36502.36|36502.36|36502.36|36494.47|36494.47|0
1607426300000|2020-12-08 11:18:20|36510.25|36510.25|36510.25|36510.25|36510.25|36510.25|36510.25|36510.25|0
1607426400000|2020-12-08 11:20:00|36509.88|36509.88|36509.88|36509.88|36509.88|36509.88|36509.88|36509.88|0
1607426410000|2020-12-08 11:20:10|36508.63|36508.63|36508.26|36508.26|36508.63|36508.63|36508.26|36508.26|0
1607426430000|2020-12-08 11:20:30|36516.15|36516.15|36516.15|36516.15|36516.15|36516.15|36516.15|36516.15|0
1607426450000|2020-12-08 11:20:50|36516.9|36516.9|36516.15|36516.15|36516.9|36516.9|36516.15|36516.15|0
1607426460000|2020-12-08 11:21:00|36524.04|36524.04|36525.28|36525.28|36525.28|36525.28|36524.04|36524.04|0
1607426500000|2020-12-08 11:21:40|36533.17|36533.17|36533.17|36533.17|36533.17|36533.17|36533.17|36533.17|0
1607426520000|2020-12-08 11:22:00|36525.28|36525.28|36525.28|36525.28|36525.28|36525.28|36525.28|36525.28|0
1607426530000|2020-12-08 11:22:10|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|0
1607426550000|2020-12-08 11:22:30|36518.52|36518.52|36518.52|36518.52|36518.52|36518.52|36518.52|36518.52|0
1607426610000|2020-12-08 11:23:30|36526.41|36526.41|36527.66|36527.66|36527.66|36527.66|36526.41|36526.41|0
1607426660000|2020-12-08 11:24:20|36528.28|36528.28|36528.28|36528.28|36528.28|36528.28|36528.28|36528.28|0
1607426710000|2020-12-08 11:25:10|36536.17|36536.17|36536.17|36536.17|36536.17|36536.17|36536.17|36536.17|0
1607426770000|2020-12-08 11:26:10|36544.06|36544.06|36544.06|36544.06|36544.06|36544.06|36544.06|36544.06|0
1607426780000|2020-12-08 11:26:20|36544.68|36544.68|36544.68|36544.68|36544.68|36544.68|36544.68|36544.68|0
1607426800000|2020-12-08 11:26:40|36560.47|36560.47|36560.47|36560.47|36560.47|36560.47|36560.47|36560.47|0
1607426810000|2020-12-08 11:26:50|36552.58|36552.58|36552.58|36552.58|36552.58|36552.58|36552.58|36552.58|0
1607426850000|2020-12-08 11:27:30|36552.95|36552.95|36555.21|36555.21|36555.21|36555.21|36552.95|36552.95|0
1607426860000|2020-12-08 11:27:40|36556.34|36556.34|36556.34|36556.34|36556.34|36556.34|36556.34|36556.34|0
1607426880000|2020-12-08 11:28:00|36555.21|36555.21|36555.96|36555.96|36555.96|36555.96|36555.21|36555.21|0
1607426890000|2020-12-08 11:28:10|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|36556.58|0
1607426920000|2020-12-08 11:28:40|36556.21|36556.21|36556.96|36556.96|36556.96|36556.96|36556.21|36556.21|0
1607426930000|2020-12-08 11:28:50|36555.45|36555.45|36555.08|36555.08|36555.45|36555.45|36554.7|36554.7|0
1607426960000|2020-12-08 11:29:20|36562.97|36562.97|36562.97|36562.97|36562.97|36562.97|36562.97|36562.97|0
1607427030000|2020-12-08 11:30:30|36570.86|36570.86|36570.86|36570.86|36570.86|36570.86|36570.86|36570.86|0
1607427080000|2020-12-08 11:31:20|36571.48|36571.48|36571.48|36571.48|36571.48|36571.48|36571.48|36571.48|0
1607427110000|2020-12-08 11:31:50|36563.59|36563.59|36563.59|36563.59|36563.59|36563.59|36563.59|36563.59|0
1607427160000|2020-12-08 11:32:40|36579.37|36579.37|36587.27|36587.27|36587.27|36587.27|36579.37|36579.37|0
1607427180000|2020-12-08 11:33:00|36586.89|36586.89|36586.89|36586.89|36586.89|36586.89|36586.89|36586.89|0
1607427190000|2020-12-08 11:33:10|36594.78|36594.78|36594.78|36594.78|36594.78|36594.78|36594.78|36594.78|0
1607427210000|2020-12-08 11:33:30|36595.4|36595.4|36587.51|36587.51|36595.4|36595.4|36587.51|36587.51|0
1607427220000|2020-12-08 11:33:40|36589.38|36589.38|36604.54|36604.54|36605.16|36605.16|36589.38|36589.38|0
1607427230000|2020-12-08 11:33:50|36603.92|36603.92|36603.29|36603.29|36603.92|36603.92|36603.29|36603.29|0
1607427250000|2020-12-08 11:34:10|36611.19|36611.19|36619.08|36619.08|36619.08|36619.08|36611.19|36611.19|0
1607427300000|2020-12-08 11:35:00|36626.97|36626.97|36626.97|36626.97|36634.86|36634.86|36626.97|36626.97|0
1607427330000|2020-12-08 11:35:30|36619.08|36619.08|36619.08|36619.08|36619.08|36619.08|36619.08|36619.08|0
1607427350000|2020-12-08 11:35:50|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|0
1607427370000|2020-12-08 11:36:10|36610.56|36610.56|36611.19|36611.19|36611.19|36611.19|36610.56|36610.56|0
1607427380000|2020-12-08 11:36:20|36609.94|36609.94|36602.05|36602.05|36609.94|36609.94|36602.05|36602.05|0
1607427420000|2020-12-08 11:37:00|36602.67|36602.67|36603.29|36603.29|36603.29|36603.29|36602.67|36602.67|0
1607427450000|2020-12-08 11:37:30|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|0
1607427490000|2020-12-08 11:38:10|36619.08|36619.08|36626.97|36626.97|36626.97|36626.97|36619.08|36619.08|0
1607427520000|2020-12-08 11:38:40|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|0
1607427580000|2020-12-08 11:39:40|36609.94|36609.94|36594.16|36594.16|36609.94|36609.94|36594.16|36594.16|0
1607427600000|2020-12-08 11:40:00|36602.05|36602.05|36602.05|36602.05|36602.05|36602.05|36602.05|36602.05|0
1607427680000|2020-12-08 11:41:20|36609.94|36609.94|36609.94|36609.94|36609.94|36609.94|36609.94|36609.94|0
1607427700000|2020-12-08 11:41:40|36610.56|36610.56|36610.56|36610.56|36610.56|36610.56|36610.56|36610.56|0
1607427820000|2020-12-08 11:43:40|36602.67|36602.67|36594.78|36594.78|36602.67|36602.67|36594.78|36594.78|0
1607427830000|2020-12-08 11:43:50|36594.16|36594.16|36594.16|36594.16|36594.16|36594.16|36594.16|36594.16|0
1607427840000|2020-12-08 11:44:00|36593.54|36593.54|36594.16|36594.16|36594.16|36594.16|36593.54|36593.54|0
1607427860000|2020-12-08 11:44:20|36594.78|36594.78|36594.78|36594.78|36594.78|36594.78|36594.78|36594.78|0
1607427920000|2020-12-08 11:45:20|36595.4|36595.4|36595.4|36595.4|36595.4|36595.4|36595.4|36595.4|0
1607427950000|2020-12-08 11:45:50|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|0
1607427970000|2020-12-08 11:46:10|36603.92|36603.92|36603.92|36603.92|36603.92|36603.92|36603.92|36603.92|0
1607427990000|2020-12-08 11:46:30|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|0
1607428010000|2020-12-08 11:46:50|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|36611.19|0
1607428060000|2020-12-08 11:47:40|36587.51|36587.51|36587.51|36587.51|36587.51|36587.51|36587.51|36587.51|0
1607428070000|2020-12-08 11:47:50|36595.4|36595.4|36587.51|36587.51|36595.4|36595.4|36587.51|36587.51|0
1607428140000|2020-12-08 11:49:00|36579.62|36579.62|36579.62|36579.62|36579.62|36579.62|36579.62|36579.62|0
1607428150000|2020-12-08 11:49:10|36571.73|36571.73|36563.22|36563.22|36571.73|36571.73|36563.22|36563.22|0
1607428160000|2020-12-08 11:49:20|36562.59|36562.59|36563.22|36563.22|36563.22|36563.22|36562.59|36562.59|0
1607428210000|2020-12-08 11:50:10|36571.11|36571.11|36569.86|36569.86|36571.11|36571.11|36569.86|36569.86|0
1607428220000|2020-12-08 11:50:20|36570.24|36570.24|36570.24|36570.24|36570.24|36570.24|36570.24|36570.24|0
1607428260000|2020-12-08 11:51:00|36562.35|36562.35|36561.72|36561.72|36562.35|36562.35|36561.72|36561.72|0
1607428280000|2020-12-08 11:51:20|36562.35|36562.35|36562.35|36562.35|36562.35|36562.35|36561.72|36561.72|0
1607428330000|2020-12-08 11:52:10|36570.24|36570.24|36570.24|36570.24|36570.24|36570.24|36570.24|36570.24|0
1607428360000|2020-12-08 11:52:40|36578.13|36578.13|36578.13|36578.13|36578.13|36578.13|36578.13|36578.13|0
1607428430000|2020-12-08 11:53:50|36578.75|36578.75|36578.13|36578.13|36578.75|36578.75|36578.13|36578.13|0
1607428440000|2020-12-08 11:54:00|36578.75|36578.75|36578.75|36578.75|36578.75|36578.75|36578.75|36578.75|0
1607428460000|2020-12-08 11:54:20|36586.64|36586.64|36586.64|36586.64|36586.64|36586.64|36586.64|36586.64|0
1607428490000|2020-12-08 11:54:50|36578.75|36578.75|36578.75|36578.75|36578.75|36578.75|36578.75|36578.75|0
1607428540000|2020-12-08 11:55:40|36562.97|36562.97|36562.97|36562.97|36562.97|36562.97|36562.97|36562.97|0
1607428640000|2020-12-08 11:57:20|36562.35|36562.35|36562.35|36562.35|36562.35|36562.35|36562.35|36562.35|0
1607428650000|2020-12-08 11:57:30|36554.46|36554.46|36554.46|36554.46|36554.46|36554.46|36554.46|36554.46|0
1607428690000|2020-12-08 11:58:10|36555.08|36555.08|36555.08|36555.08|36555.08|36555.08|36555.08|36555.08|0
1607428700000|2020-12-08 11:58:20|36554.79|36554.79|36555.37|36555.37|36555.37|36555.37|36554.79|36554.79|0
1607428710000|2020-12-08 11:58:30|36554.75|36554.75|36546.86|36546.86|36554.75|36554.75|36546.86|36546.86|0
1607428720000|2020-12-08 11:58:40|36538.97|36538.97|36538.97|36538.97|36538.97|36538.97|36538.97|36538.97|0
1607428740000|2020-12-08 11:59:00|36531.07|36531.07|36531.07|36531.07|36531.07|36531.07|36531.07|36531.07|0
1607428770000|2020-12-08 11:59:30|36529.83|36529.83|36521.94|36521.94|36529.83|36529.83|36521.94|36521.94|0
1607428790000|2020-12-08 11:59:50|36522.56|36522.56|36521.32|36521.32|36522.56|36522.56|36521.32|36521.32|0
1607428800000|2020-12-08 12:00:00|36529.21|36529.21|36538.97|36538.97|36538.97|36538.97|36529.21|36529.21|0
1607428810000|2020-12-08 12:00:10|36523.18|36523.18|36531.07|36531.07|36531.07|36531.07|36523.18|36523.18|0
1607428850000|2020-12-08 12:00:50|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|0
1607428890000|2020-12-08 12:01:30|36522.56|36522.56|36522.56|36522.56|36522.56|36522.56|36522.56|36522.56|0
1607428940000|2020-12-08 12:02:20|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|0
1607429010000|2020-12-08 12:03:30|36538.34|36538.34|36538.34|36538.34|36538.34|36538.34|36538.34|36538.34|0
1607429030000|2020-12-08 12:03:50|36546.23|36546.23|36546.23|36546.23|36546.23|36546.23|36546.23|36546.23|0
1607429040000|2020-12-08 12:04:00|36547.48|36547.48|36554.75|36554.75|36554.75|36554.75|36546.86|36546.86|0
1607429050000|2020-12-08 12:04:10|36562.64|36562.64|36562.05|36562.05|36562.64|36562.64|36562.05|36562.05|0
1607429070000|2020-12-08 12:04:30|36554.16|36554.16|36554.79|36554.79|36554.79|36554.79|36554.16|36554.16|0
1607429080000|2020-12-08 12:04:40|36555.41|36555.41|36557.9|36557.9|36557.9|36557.9|36555.41|36555.41|0
1607429090000|2020-12-08 12:04:50|36558.52|36558.52|36542.74|36542.74|36558.52|36558.52|36542.74|36542.74|0
1607429100000|2020-12-08 12:05:00|36543.36|36543.36|36543.36|36543.36|36543.36|36543.36|36543.36|36543.36|0
1607429130000|2020-12-08 12:05:30|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|0
1607429180000|2020-12-08 12:06:20|36536.72|36536.72|36536.09|36536.09|36536.72|36536.72|36536.09|36536.09|0
1607429200000|2020-12-08 12:06:40|36536.72|36536.72|36535.47|36535.47|36536.72|36536.72|36535.47|36535.47|0
1607429250000|2020-12-08 12:07:30|36527.58|36527.58|36527.58|36527.58|36527.58|36527.58|36527.58|36527.58|0
1607429270000|2020-12-08 12:07:50|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|0
1607429290000|2020-12-08 12:08:10|36543.36|36543.36|36551.88|36551.88|36551.88|36551.88|36543.36|36543.36|0
1607429310000|2020-12-08 12:08:30|36543.99|36543.99|36543.99|36543.99|36543.99|36543.99|36543.99|36543.99|0
1607429330000|2020-12-08 12:08:50|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|0
1607429340000|2020-12-08 12:09:00|36526.96|36526.96|36526.34|36526.34|36526.96|36526.96|36526.34|36526.34|0
1607429350000|2020-12-08 12:09:10|36525.71|36525.71|36533.6|36533.6|36533.6|36533.6|36525.71|36525.71|0
1607429360000|2020-12-08 12:09:20|36525.71|36525.71|36525.71|36525.71|36525.71|36525.71|36525.71|36525.71|0
1607429400000|2020-12-08 12:10:00|36526.34|36526.34|36526.34|36526.34|36526.34|36526.34|36526.34|36526.34|0
1607429410000|2020-12-08 12:10:10|36510.55|36510.55|36510.55|36510.55|36510.55|36510.55|36510.55|36510.55|0
1607429450000|2020-12-08 12:10:50|36526.34|36526.34|36518.44|36518.44|36526.34|36526.34|36518.44|36518.44|0
1607429460000|2020-12-08 12:11:00|36517.82|36517.82|36517.82|36517.82|36517.82|36517.82|36517.82|36517.82|0
1607429470000|2020-12-08 12:11:10|36509.93|36509.93|36517.82|36517.82|36517.82|36517.82|36509.93|36509.93|0
1607429550000|2020-12-08 12:12:30|36509.93|36509.93|36502.04|36502.04|36509.93|36509.93|36502.04|36502.04|0
1607429580000|2020-12-08 12:13:00|36509.93|36509.93|36517.82|36517.82|36517.82|36517.82|36509.93|36509.93|0
1607429630000|2020-12-08 12:13:50|36517.2|36517.2|36517.2|36517.2|36517.2|36517.2|36517.2|36517.2|0
1607429670000|2020-12-08 12:14:30|36509.31|36509.31|36509.31|36509.31|36509.31|36509.31|36509.31|36509.31|0
1607429690000|2020-12-08 12:14:50|36517.2|36517.2|36518.44|36518.44|36518.44|36518.44|36517.2|36517.2|0
1607429700000|2020-12-08 12:15:00|36517.82|36517.82|36517.82|36517.82|36517.82|36517.82|36517.82|36517.82|0
1607429720000|2020-12-08 12:15:20|36525.71|36525.71|36525.71|36525.71|36525.71|36525.71|36525.71|36525.71|0
1607429730000|2020-12-08 12:15:30|36533.6|36533.6|36534.23|36534.23|36534.23|36534.23|36533.6|36533.6|0
1607429780000|2020-12-08 12:16:20|36542.12|36542.12|36542.12|36542.12|36542.12|36542.12|36542.12|36542.12|0
1607429790000|2020-12-08 12:16:30|36557.9|36557.9|36557.9|36557.9|36557.9|36557.9|36557.9|36557.9|0
1607429800000|2020-12-08 12:16:40|36558.52|36558.52|36550.63|36550.63|36558.52|36558.52|36550.63|36550.63|0
1607429820000|2020-12-08 12:17:00|36558.52|36558.52|36558.52|36558.52|36558.52|36558.52|36558.52|36558.52|0
1607429830000|2020-12-08 12:17:10|36550.63|36550.63|36550.01|36550.01|36550.63|36550.63|36550.01|36550.01|0
1607429840000|2020-12-08 12:17:20|36549.39|36549.39|36540.87|36540.87|36549.39|36549.39|36540.87|36540.87|0
1607429860000|2020-12-08 12:17:40|36541.5|36541.5|36542.12|36542.12|36542.12|36542.12|36541.5|36541.5|0
1607429910000|2020-12-08 12:18:30|36534.23|36534.23|36534.23|36534.23|36534.23|36534.23|36534.23|36534.23|0
1607430000000|2020-12-08 12:20:00|36542.12|36542.12|36542.12|36542.12|36542.12|36542.12|36542.12|36542.12|0
1607430060000|2020-12-08 12:21:00|36534.23|36534.23|36534.23|36534.23|36534.23|36534.23|36534.23|36534.23|0
1607430070000|2020-12-08 12:21:10|36535.47|36535.47|36534.85|36534.85|36542.74|36542.74|36534.85|36534.85|0
1607430080000|2020-12-08 12:21:20|36536.09|36536.09|36536.09|36536.09|36536.09|36536.09|36536.09|36536.09|0
1607430140000|2020-12-08 12:22:20|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|36535.47|0
1607430180000|2020-12-08 12:23:00|36536.09|36536.09|36543.99|36543.99|36543.99|36543.99|36536.09|36536.09|0
1607430220000|2020-12-08 12:23:40|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|0
1607430230000|2020-12-08 12:23:50|36520.31|36520.31|36528.2|36528.2|36528.2|36528.2|36520.31|36520.31|0
1607430380000|2020-12-08 12:26:20|36526.96|36526.96|36526.96|36526.96|36526.96|36526.96|36526.96|36526.96|0
1607430440000|2020-12-08 12:27:20|36526.67|36526.67|36526.67|36526.67|36526.67|36526.67|36526.67|36526.67|0
1607430460000|2020-12-08 12:27:40|36533.93|36533.93|36533.31|36533.31|36533.93|36533.93|36533.31|36533.31|0
1607430510000|2020-12-08 12:28:30|36541.2|36541.2|36541.2|36541.2|36541.2|36541.2|36541.2|36541.2|0
1607430540000|2020-12-08 12:29:00|36539.33|36539.33|36547.23|36547.23|36547.23|36547.23|36539.33|36539.33|0
1607430570000|2020-12-08 12:29:30|36539.33|36539.33|36531.44|36531.44|36539.33|36539.33|36531.44|36531.44|0
1607430650000|2020-12-08 12:30:50|36539.33|36539.33|36539.33|36539.33|36539.33|36539.33|36539.33|36539.33|0
1607430660000|2020-12-08 12:31:00|36539.96|36539.96|36539.96|36539.96|36539.96|36539.96|36539.96|36539.96|0
1607430710000|2020-12-08 12:31:50|36539.33|36539.33|36539.33|36539.33|36539.33|36539.33|36539.33|36539.33|0
1607430720000|2020-12-08 12:32:00|36547.23|36547.23|36547.23|36547.23|36547.23|36547.23|36547.23|36547.23|0
1607430780000|2020-12-08 12:33:00|36548.47|36548.47|36548.47|36548.47|36548.47|36548.47|36548.47|36548.47|0
1607430800000|2020-12-08 12:33:20|36550.96|36550.96|36550.96|36550.96|36550.96|36550.96|36550.96|36550.96|0
1607430840000|2020-12-08 12:34:00|36550.59|36550.59|36550.59|36550.59|36550.59|36550.59|36550.59|36550.59|0
1607430900000|2020-12-08 12:35:00|36551.21|36551.21|36551.21|36551.21|36551.21|36551.21|36551.21|36551.21|0
1607430920000|2020-12-08 12:35:20|36543.32|36543.32|36543.32|36543.32|36543.32|36543.32|36543.32|36543.32|0
1607430990000|2020-12-08 12:36:30|36535.43|36535.43|36534.8|36534.8|36535.43|36535.43|36534.8|36534.8|0
1607431010000|2020-12-08 12:36:50|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|0
1607431050000|2020-12-08 12:37:30|36526.29|36526.29|36526.29|36526.29|36526.29|36526.29|36526.29|36526.29|0
1607431070000|2020-12-08 12:37:50|36518.4|36518.4|36526.29|36526.29|36526.29|36526.29|36518.4|36518.4|0
1607431130000|2020-12-08 12:38:50|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|0
1607431140000|2020-12-08 12:39:00|36534.8|36534.8|36534.8|36534.8|36534.8|36534.8|36534.8|36534.8|0
1607431150000|2020-12-08 12:39:10|36542.69|36542.69|36542.69|36542.69|36542.69|36542.69|36542.69|36542.69|0
1607431160000|2020-12-08 12:39:20|36542.07|36542.07|36542.07|36542.07|36542.07|36542.07|36542.07|36542.07|0
1607431300000|2020-12-08 12:41:40|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|36534.18|0
1607431310000|2020-12-08 12:41:50|36542.07|36542.07|36542.07|36542.07|36542.07|36542.07|36542.07|36542.07|0
1607431380000|2020-12-08 12:43:00|36549.96|36549.96|36550.59|36550.59|36550.59|36550.59|36549.96|36549.96|0
1607431410000|2020-12-08 12:43:30|36551.21|36551.21|36551.21|36551.21|36551.21|36551.21|36551.21|36551.21|0
1607431440000|2020-12-08 12:44:00|36559.1|36559.1|36559.1|36559.1|36559.1|36559.1|36559.1|36559.1|0
1607431480000|2020-12-08 12:44:40|36558.48|36558.48|36558.48|36558.48|36558.48|36558.48|36558.48|36558.48|0
1607431500000|2020-12-08 12:45:00|36566.37|36566.37|36582.15|36582.15|36582.15|36582.15|36566.37|36566.37|0
1607431510000|2020-12-08 12:45:10|36574.26|36574.26|36582.15|36582.15|36582.15|36582.15|36574.26|36574.26|0
1607431530000|2020-12-08 12:45:30|36590.04|36590.04|36590.04|36590.04|36590.04|36590.04|36590.04|36590.04|0
1607431540000|2020-12-08 12:45:40|36597.93|36597.93|36597.93|36597.93|36597.93|36597.93|36597.93|36597.93|0
1607431550000|2020-12-08 12:45:50|36605.82|36605.82|36605.82|36605.82|36605.82|36605.82|36605.82|36605.82|0
1607431580000|2020-12-08 12:46:20|36613.71|36613.71|36613.71|36613.71|36613.71|36613.71|36613.71|36613.71|0
1607431590000|2020-12-08 12:46:30|36629.5|36629.5|36629.5|36629.5|36629.5|36629.5|36629.5|36629.5|0
1607431600000|2020-12-08 12:46:40|36621.61|36621.61|36621.61|36621.61|36621.61|36621.61|36621.61|36621.61|0
1607431630000|2020-12-08 12:47:10|36620.98|36620.98|36623.47|36623.47|36623.47|36623.47|36620.98|36620.98|0
1607431650000|2020-12-08 12:47:30|36639.26|36639.26|36639.26|36639.26|36639.26|36639.26|36639.26|36639.26|0
1607431710000|2020-12-08 12:48:30|36647.15|36647.15|36647.15|36647.15|36647.15|36647.15|36647.15|36647.15|0
1607431740000|2020-12-08 12:49:00|36646.52|36646.52|36646.52|36646.52|36646.52|36646.52|36646.52|36646.52|0
1607431790000|2020-12-08 12:49:50|36645.9|36645.9|36653.79|36653.79|36653.79|36653.79|36645.9|36645.9|0
1607431820000|2020-12-08 12:50:20|36661.68|36661.68|36661.68|36661.68|36661.68|36661.68|36661.68|36661.68|0
1607431830000|2020-12-08 12:50:30|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|0
1607431860000|2020-12-08 12:51:00|36645.9|36645.9|36653.79|36653.79|36653.79|36653.79|36645.9|36645.9|0
1607431870000|2020-12-08 12:51:10|36661.68|36661.68|36661.68|36661.68|36661.68|36661.68|36661.68|36661.68|0
1607431900000|2020-12-08 12:51:40|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|0
1607431910000|2020-12-08 12:51:50|36645.9|36645.9|36645.9|36645.9|36645.9|36645.9|36645.9|36645.9|0
1607431940000|2020-12-08 12:52:20|36653.79|36653.79|36645.9|36645.9|36653.79|36653.79|36645.9|36645.9|0
1607431950000|2020-12-08 12:52:30|36646.52|36646.52|36645.9|36645.9|36646.52|36646.52|36645.9|36645.9|0
1607432000000|2020-12-08 12:53:20|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|0
1607432010000|2020-12-08 12:53:30|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|0
1607432040000|2020-12-08 12:54:00|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|36653.79|0
1607432050000|2020-12-08 12:54:10|36645.9|36645.9|36646.52|36646.52|36646.52|36646.52|36645.9|36645.9|0
1607432060000|2020-12-08 12:54:20|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|0
1607432070000|2020-12-08 12:54:30|36662.31|36662.31|36662.31|36662.31|36662.31|36662.31|36662.31|36662.31|0
1607432080000|2020-12-08 12:54:40|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|0
1607432170000|2020-12-08 12:56:10|36662.31|36662.31|36662.31|36662.31|36662.31|36662.31|36662.31|36662.31|0
1607432240000|2020-12-08 12:57:20|36670.2|36670.2|36670.2|36670.2|36670.2|36670.2|36670.2|36670.2|0
1607432280000|2020-12-08 12:58:00|36685.98|36685.98|36685.98|36685.98|36685.98|36685.98|36685.98|36685.98|0
1607432330000|2020-12-08 12:58:50|36678.09|36678.09|36678.09|36678.09|36678.09|36678.09|36678.09|36678.09|0
1607432350000|2020-12-08 12:59:10|36685.98|36685.98|36685.98|36685.98|36685.98|36685.98|36685.98|36685.98|0
1607432380000|2020-12-08 12:59:40|36686.6|36686.6|36694.49|36694.49|36694.49|36694.49|36686.6|36686.6|0
1607432400000|2020-12-08 13:00:00|36686.6|36686.6|36686.6|36686.6|36686.6|36686.6|36686.6|36686.6|0
1607432480000|2020-12-08 13:01:20|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|0
1607432510000|2020-12-08 13:01:50|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|0
1607432550000|2020-12-08 13:02:30|36703.01|36703.01|36695.12|36695.12|36703.01|36703.01|36695.12|36695.12|0
1607432570000|2020-12-08 13:02:50|36687.22|36687.22|36687.22|36687.22|36687.22|36687.22|36687.22|36687.22|0
1607432590000|2020-12-08 13:03:10|36679.33|36679.33|36679.33|36679.33|36679.33|36679.33|36679.33|36679.33|0
1607432610000|2020-12-08 13:03:30|36687.22|36687.22|36687.22|36687.22|36687.22|36687.22|36687.22|36687.22|0
1607432690000|2020-12-08 13:04:50|36695.12|36695.12|36695.12|36695.12|36695.12|36695.12|36695.12|36695.12|0
1607432710000|2020-12-08 13:05:10|36703.01|36703.01|36703.01|36703.01|36703.01|36703.01|36703.01|36703.01|0
1607432740000|2020-12-08 13:05:40|36695.12|36695.12|36695.12|36695.12|36695.12|36695.12|36695.12|36695.12|0
1607432820000|2020-12-08 13:07:00|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|36694.49|0
1607432870000|2020-12-08 13:07:50|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|0
1607432910000|2020-12-08 13:08:30|36710.28|36710.28|36710.28|36710.28|36710.28|36710.28|36710.28|36710.28|0
1607432950000|2020-12-08 13:09:10|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|36702.38|0
1607433000000|2020-12-08 13:10:00|36703.01|36703.01|36703.01|36703.01|36703.01|36703.01|36703.01|36703.01|0
1607433010000|2020-12-08 13:10:10|36703.63|36703.63|36703.63|36703.63|36703.63|36703.63|36703.63|36703.63|0
1607433060000|2020-12-08 13:11:00|36711.52|36711.52|36711.52|36711.52|36711.52|36711.52|36711.52|36711.52|0
1607433170000|2020-12-08 13:12:50|36727.3|36727.3|36727.3|36727.3|36727.3|36727.3|36727.3|36727.3|0
1607433200000|2020-12-08 13:13:20|36735.19|36735.19|36735.19|36735.19|36735.19|36735.19|36735.19|36735.19|0
1607433220000|2020-12-08 13:13:40|36736.44|36736.44|36736.44|36736.44|36736.44|36736.44|36736.44|36736.44|0
1607433230000|2020-12-08 13:13:50|36728.55|36728.55|36728.55|36728.55|36728.55|36728.55|36728.55|36728.55|0
1607433280000|2020-12-08 13:14:40|36729.17|36729.17|36729.17|36729.17|36729.17|36729.17|36729.17|36729.17|0
1607433290000|2020-12-08 13:14:50|36728.55|36728.55|36728.55|36728.55|36728.55|36728.55|36728.55|36728.55|0
1607433300000|2020-12-08 13:15:00|36720.66|36720.66|36720.66|36720.66|36720.66|36720.66|36720.66|36720.66|0
1607433320000|2020-12-08 13:15:20|36728.55|36728.55|36729.79|36729.79|36731.04|36731.04|36728.55|36728.55|0
1607433330000|2020-12-08 13:15:30|36730.38|36730.38|36732.25|36732.25|36732.25|36732.25|36730.38|36730.38|0
1607433340000|2020-12-08 13:15:40|36731|36731|36731|36731|36731|36731|36731|36731|0
1607433350000|2020-12-08 13:15:50|36723.11|36723.11|36690.92|36690.92|36723.11|36723.11|36690.92|36690.92|0
1607433360000|2020-12-08 13:16:00|36667.25|36667.25|36619.9|36619.9|36667.25|36667.25|36619.9|36619.9|0
1607433370000|2020-12-08 13:16:10|36627.79|36627.79|36635.68|36635.68|36635.68|36635.68|36596.23|36596.23|0
1607433380000|2020-12-08 13:16:20|36627.79|36627.79|36651.47|36651.47|36659.36|36659.36|36627.79|36627.79|0
1607433390000|2020-12-08 13:16:30|36643.58|36643.58|36643.58|36643.58|36643.58|36643.58|36635.68|36635.68|0
1607433400000|2020-12-08 13:16:40|36635.68|36635.68|36630.91|36630.91|36635.68|36635.68|36619.9|36619.9|0
1607433410000|2020-12-08 13:16:50|36638.8|36638.8|36630.91|36630.91|36646.69|36646.69|36630.91|36630.91|0
1607433420000|2020-12-08 13:17:00|36632.15|36632.15|36632.15|36632.15|36632.15|36632.15|36632.15|36632.15|0
1607433440000|2020-12-08 13:17:20|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|0
1607433460000|2020-12-08 13:17:40|36655.2|36655.2|36655.2|36655.2|36655.2|36655.2|36655.2|36655.2|0
1607433470000|2020-12-08 13:17:50|36655.83|36655.83|36655.2|36655.2|36655.83|36655.83|36655.2|36655.2|0
1607433480000|2020-12-08 13:18:00|36647.31|36647.31|36647.31|36647.31|36647.31|36647.31|36647.31|36647.31|0
1607433490000|2020-12-08 13:18:10|36655.2|36655.2|36647.31|36647.31|36655.2|36655.2|36647.31|36647.31|0
1607433500000|2020-12-08 13:18:20|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|0
1607433530000|2020-12-08 13:18:50|36647.31|36647.31|36647.31|36647.31|36647.31|36647.31|36647.31|36647.31|0
1607433540000|2020-12-08 13:19:00|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|36639.42|0
1607433570000|2020-12-08 13:19:30|36631.53|36631.53|36623.64|36623.64|36631.53|36631.53|36623.64|36623.64|0
1607433600000|2020-12-08 13:20:00|36631.53|36631.53|36631.53|36631.53|36631.53|36631.53|36631.53|36631.53|0
1607433620000|2020-12-08 13:20:20|36623.64|36623.64|36615.75|36615.75|36623.64|36623.64|36615.75|36615.75|0
1607433640000|2020-12-08 13:20:40|36607.86|36607.86|36607.86|36607.86|36607.86|36607.86|36607.86|36607.86|0
1607433650000|2020-12-08 13:20:50|36605.99|36605.99|36605.99|36605.99|36605.99|36605.99|36605.99|36605.99|0
1607433660000|2020-12-08 13:21:00|36598.1|36598.1|36598.1|36598.1|36598.1|36598.1|36598.1|36598.1|0
1607433690000|2020-12-08 13:21:30|36597.47|36597.47|36589.58|36589.58|36597.47|36597.47|36589.58|36589.58|0
1607433720000|2020-12-08 13:22:00|36590.21|36590.21|36582.32|36582.32|36590.21|36590.21|36582.32|36582.32|0
1607433740000|2020-12-08 13:22:20|36581.69|36581.69|36581.69|36581.69|36581.69|36581.69|36581.69|36581.69|0
1607433750000|2020-12-08 13:22:30|36573.8|36573.8|36558.02|36558.02|36573.8|36573.8|36558.02|36558.02|0
1607433780000|2020-12-08 13:23:00|36542.24|36542.24|36550.13|36550.13|36550.13|36550.13|36542.24|36542.24|0
1607433790000|2020-12-08 13:23:10|36558.02|36558.02|36558.02|36558.02|36558.02|36558.02|36558.02|36558.02|0
1607433820000|2020-12-08 13:23:40|36573.8|36573.8|36573.8|36573.8|36573.8|36573.8|36573.8|36573.8|0
1607433830000|2020-12-08 13:23:50|36574.47|36574.47|36574.47|36574.47|36574.47|36574.47|36574.47|36574.47|0
1607433850000|2020-12-08 13:24:10|36566.58|36566.58|36566.58|36566.58|36566.58|36566.58|36566.58|36566.58|0
1607433870000|2020-12-08 13:24:30|36565.96|36565.96|36565.33|36565.33|36565.96|36565.96|36565.33|36565.33|0
1607433880000|2020-12-08 13:24:40|36564.71|36564.71|36564.71|36564.71|36564.71|36564.71|36564.71|36564.71|0
1607433890000|2020-12-08 13:24:50|36563.47|36563.47|36555.57|36555.57|36563.47|36563.47|36555.57|36555.57|0
1607433900000|2020-12-08 13:25:00|36563.47|36563.47|36555.57|36555.57|36563.47|36563.47|36555.57|36555.57|0
1607433910000|2020-12-08 13:25:10|36554.95|36554.95|36554.95|36554.95|36554.95|36554.95|36554.95|36554.95|0
1607433920000|2020-12-08 13:25:20|36554.33|36554.33|36562.84|36562.84|36562.84|36562.84|36554.33|36554.33|0
1607433930000|2020-12-08 13:25:30|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|0
1607433940000|2020-12-08 13:25:40|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|0
1607433960000|2020-12-08 13:26:00|36570.11|36570.11|36562.22|36562.22|36570.11|36570.11|36562.22|36562.22|0
1607433970000|2020-12-08 13:26:10|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|36546.44|36546.44|0
1607434020000|2020-12-08 13:27:00|36546.44|36546.44|36538.55|36538.55|36554.33|36554.33|36530.66|36530.66|0
1607434030000|2020-12-08 13:27:10|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|36546.44|0
1607434040000|2020-12-08 13:27:20|36554.33|36554.33|36555.57|36555.57|36555.57|36555.57|36554.33|36554.33|0
1607434050000|2020-12-08 13:27:30|36547.68|36547.68|36547.68|36547.68|36547.68|36547.68|36547.68|36547.68|0
1607434060000|2020-12-08 13:27:40|36539.79|36539.79|36540.41|36540.41|36548.31|36548.31|36539.79|36539.79|0
1607434070000|2020-12-08 13:27:50|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|0
1607434080000|2020-12-08 13:28:00|36564.09|36564.09|36564.09|36564.09|36564.09|36564.09|36564.09|36564.09|0
1607434110000|2020-12-08 13:28:30|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|36556.2|0
1607434120000|2020-12-08 13:28:40|36548.31|36548.31|36556.2|36556.2|36556.2|36556.2|36548.31|36548.31|0
1607434140000|2020-12-08 13:29:00|36556.82|36556.82|36557.44|36557.44|36558.07|36558.07|36556.82|36556.82|0
1607434170000|2020-12-08 13:29:30|36565.33|36565.33|36565.33|36565.33|36565.33|36565.33|36565.33|36565.33|0
1607434180000|2020-12-08 13:29:40|36564.71|36564.71|36572.6|36572.6|36572.6|36572.6|36564.71|36564.71|0
1607434240000|2020-12-08 13:30:40|36564.71|36564.71|36564.71|36564.71|36564.71|36564.71|36564.71|36564.71|0
1607434280000|2020-12-08 13:31:20|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|0
1607434290000|2020-12-08 13:31:30|36554.33|36554.33|36546.44|36546.44|36554.33|36554.33|36546.44|36546.44|0
1607434300000|2020-12-08 13:31:40|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|0
1607434330000|2020-12-08 13:32:10|36546.44|36546.44|36547.68|36547.68|36547.68|36547.68|36546.44|36546.44|0
1607434340000|2020-12-08 13:32:20|36563.47|36563.47|36563.47|36563.47|36563.47|36563.47|36555.57|36555.57|0
1607434370000|2020-12-08 13:32:50|36555.57|36555.57|36555.57|36555.57|36555.57|36555.57|36555.57|36555.57|0
1607434380000|2020-12-08 13:33:00|36547.68|36547.68|36547.68|36547.68|36548.31|36548.31|36547.68|36547.68|0
1607434390000|2020-12-08 13:33:10|36555.57|36555.57|36555.57|36555.57|36555.57|36555.57|36555.57|36555.57|0
1607434420000|2020-12-08 13:33:40|36554.95|36554.95|36554.95|36554.95|36554.95|36554.95|36554.95|36554.95|0
1607434440000|2020-12-08 13:34:00|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|36554.33|0
1607434450000|2020-12-08 13:34:10|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|36562.22|0
1607434470000|2020-12-08 13:34:30|36561.6|36561.6|36561.6|36561.6|36561.6|36561.6|36561.6|36561.6|0
1607434480000|2020-12-08 13:34:40|36569.49|36569.49|36569.49|36569.49|36569.49|36569.49|36569.49|36569.49|0
1607434520000|2020-12-08 13:35:20|36568.87|36568.87|36568.87|36568.87|36568.87|36568.87|36568.87|36568.87|0
1607434530000|2020-12-08 13:35:30|36576.76|36576.76|36576.76|36576.76|36576.76|36576.76|36576.76|36576.76|0
1607434550000|2020-12-08 13:35:50|36576.13|36576.13|36574.89|36574.89|36576.13|36576.13|36567|36567|0
1607434560000|2020-12-08 13:36:00|36574.27|36574.27|36574.27|36574.27|36574.27|36574.27|36574.27|36574.27|0
1607434600000|2020-12-08 13:36:40|36574.89|36574.89|36574.89|36574.89|36574.89|36574.89|36574.89|36574.89|0
1607434630000|2020-12-08 13:37:10|36574.27|36574.27|36574.27|36574.27|36574.27|36574.27|36574.27|36574.27|0
1607434650000|2020-12-08 13:37:30|36566.38|36566.38|36558.48|36558.48|36566.38|36566.38|36558.48|36558.48|0
1607434700000|2020-12-08 13:38:20|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|0
1607434790000|2020-12-08 13:39:50|36558.48|36558.48|36558.48|36558.48|36558.48|36558.48|36558.48|36558.48|0
1607434820000|2020-12-08 13:40:20|36550.59|36550.59|36550.59|36550.59|36550.59|36550.59|36550.59|36550.59|0
1607434830000|2020-12-08 13:40:30|36542.7|36542.7|36542.7|36542.7|36542.7|36542.7|36542.7|36542.7|0
1607434860000|2020-12-08 13:41:00|36542.33|36542.33|36542.33|36542.33|36542.33|36542.33|36542.33|36542.33|0
1607434890000|2020-12-08 13:41:30|36534.43|36534.43|36534.43|36534.43|36534.43|36534.43|36534.43|36534.43|0
1607434910000|2020-12-08 13:41:50|36526.54|36526.54|36526.54|36526.54|36526.54|36526.54|36526.54|36526.54|0
1607434920000|2020-12-08 13:42:00|36534.43|36534.43|36535.06|36535.06|36535.06|36535.06|36534.43|36534.43|0
1607434930000|2020-12-08 13:42:10|36535.68|36535.68|36535.68|36535.68|36535.68|36535.68|36535.68|36535.68|0
1607435020000|2020-12-08 13:43:40|36543.57|36543.57|36543.57|36543.57|36543.57|36543.57|36543.57|36543.57|0
1607435060000|2020-12-08 13:44:20|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|0
1607435110000|2020-12-08 13:45:10|36561.84|36561.84|36561.84|36561.84|36561.84|36561.84|36553.95|36553.95|0
1607435160000|2020-12-08 13:46:00|36561.22|36561.22|36561.22|36561.22|36561.22|36561.22|36561.22|36561.22|0
1607435170000|2020-12-08 13:46:10|36569.11|36569.11|36561.22|36561.22|36569.11|36569.11|36561.22|36561.22|0
1607435180000|2020-12-08 13:46:20|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|0
1607435210000|2020-12-08 13:46:50|36545.44|36545.44|36545.44|36545.44|36545.44|36545.44|36545.44|36545.44|0
1607435270000|2020-12-08 13:47:50|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|0
1607435300000|2020-12-08 13:48:20|36545.44|36545.44|36545.44|36545.44|36545.44|36545.44|36545.44|36545.44|0
1607435310000|2020-12-08 13:48:30|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|36553.33|0
1607435350000|2020-12-08 13:49:10|36561.22|36561.22|36561.22|36561.22|36561.22|36561.22|36561.22|36561.22|0
1607435390000|2020-12-08 13:49:50|36553.33|36553.33|36550.84|36550.84|36553.33|36553.33|36550.84|36550.84|0
1607435400000|2020-12-08 13:50:00|36558.73|36558.73|36558.73|36558.73|36558.73|36558.73|36558.73|36558.73|0
1607435410000|2020-12-08 13:50:10|36550.84|36550.84|36550.84|36550.84|36550.84|36550.84|36550.84|36550.84|0
1607435420000|2020-12-08 13:50:20|36542.95|36542.95|36542.95|36542.95|36542.95|36542.95|36542.95|36542.95|0
1607435440000|2020-12-08 13:50:40|36543.32|36543.32|36543.32|36543.32|36543.32|36543.32|36543.32|36543.32|0
1607435490000|2020-12-08 13:51:30|36535.43|36535.43|36535.43|36535.43|36535.43|36535.43|36535.43|36535.43|0
1607435500000|2020-12-08 13:51:40|36534.81|36534.81|36534.81|36534.81|36534.81|36534.81|36534.81|36534.81|0
1607435510000|2020-12-08 13:51:50|36534.19|36534.19|36534.19|36534.19|36534.19|36534.19|36534.19|36534.19|0
1607435570000|2020-12-08 13:52:50|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|0
1607435590000|2020-12-08 13:53:10|36518.41|36518.41|36518.41|36518.41|36518.41|36518.41|36518.41|36518.41|0
1607435600000|2020-12-08 13:53:20|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|0
1607435650000|2020-12-08 13:54:10|36542.08|36542.08|36542.08|36542.08|36542.08|36542.08|36542.08|36542.08|0
1607435660000|2020-12-08 13:54:20|36534.19|36534.19|36518.41|36518.41|36534.19|36534.19|36510.52|36510.52|0
1607435700000|2020-12-08 13:55:00|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|36526.3|0
1607435730000|2020-12-08 13:55:30|36525.67|36525.67|36524.43|36524.43|36525.67|36525.67|36524.43|36524.43|0
1607435750000|2020-12-08 13:55:50|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|0
1607435820000|2020-12-08 13:57:00|36524.43|36524.43|36524.43|36524.43|36524.43|36524.43|36524.43|36524.43|0
1607435830000|2020-12-08 13:57:10|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|0
1607435880000|2020-12-08 13:58:00|36524.43|36524.43|36524.43|36524.43|36524.43|36524.43|36524.43|36524.43|0
1607435910000|2020-12-08 13:58:30|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|36532.32|0
1607435950000|2020-12-08 13:59:10|36532.94|36532.94|36549.97|36549.97|36549.97|36549.97|36532.94|36532.94|0
1607435980000|2020-12-08 13:59:40|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|0
1607436000000|2020-12-08 14:00:00|36549.97|36549.97|36542.08|36542.08|36549.97|36549.97|36542.08|36542.08|0
1607436030000|2020-12-08 14:00:30|36534.19|36534.19|36542.08|36542.08|36542.08|36542.08|36534.19|36534.19|0
1607436060000|2020-12-08 14:01:00|36549.97|36549.97|36549.97|36549.97|36549.97|36549.97|36549.97|36549.97|0
1607436080000|2020-12-08 14:01:20|36557.86|36557.86|36565.75|36565.75|36565.75|36565.75|36557.86|36557.86|0
1607436090000|2020-12-08 14:01:30|36557.24|36557.24|36557.24|36557.24|36557.24|36557.24|36557.24|36557.24|0
1607436120000|2020-12-08 14:02:00|36556.62|36556.62|36580.29|36580.29|36580.29|36580.29|36556.62|36556.62|0
1607436130000|2020-12-08 14:02:10|36579.04|36579.04|36579.04|36579.04|36579.04|36579.04|36579.04|36579.04|0
1607436150000|2020-12-08 14:02:30|36571.15|36571.15|36571.15|36571.15|36571.15|36571.15|36571.15|36571.15|0
1607436180000|2020-12-08 14:03:00|36570.53|36570.53|36562.64|36562.64|36570.53|36570.53|36562.64|36562.64|0
1607436190000|2020-12-08 14:03:10|36570.53|36570.53|36570.53|36570.53|36570.53|36570.53|36570.53|36570.53|0
1607436200000|2020-12-08 14:03:20|36562.64|36562.64|36562.64|36562.64|36562.64|36562.64|36562.64|36562.64|0
1607436210000|2020-12-08 14:03:30|36570.53|36570.53|36570.53|36570.53|36570.53|36570.53|36570.53|36570.53|0
1607436260000|2020-12-08 14:04:20|36571.15|36571.15|36579.04|36579.04|36579.04|36579.04|36571.15|36571.15|0
1607436270000|2020-12-08 14:04:30|36586.94|36586.94|36586.94|36586.94|36602.72|36602.72|36586.94|36586.94|0
1607436280000|2020-12-08 14:04:40|36587.56|36587.56|36587.56|36587.56|36587.56|36587.56|36587.56|36587.56|0
1607436300000|2020-12-08 14:05:00|36595.45|36595.45|36603.34|36603.34|36603.34|36603.34|36595.45|36595.45|0
1607436330000|2020-12-08 14:05:30|36595.45|36595.45|36595.45|36595.45|36595.45|36595.45|36595.45|36595.45|0
1607436340000|2020-12-08 14:05:40|36587.56|36587.56|36587.56|36587.56|36587.56|36587.56|36587.56|36587.56|0
1607436370000|2020-12-08 14:06:10|36579.67|36579.67|36587.56|36587.56|36587.56|36587.56|36579.67|36579.67|0
1607436380000|2020-12-08 14:06:20|36579.67|36579.67|36579.67|36579.67|36579.67|36579.67|36579.67|36579.67|0
1607436400000|2020-12-08 14:06:40|36580.29|36580.29|36580.29|36580.29|36580.29|36580.29|36580.29|36580.29|0
1607436430000|2020-12-08 14:07:10|36581.53|36581.53|36581.53|36581.53|36581.53|36581.53|36581.53|36581.53|0
1607436500000|2020-12-08 14:08:20|36580.29|36580.29|36580.29|36580.29|36580.29|36580.29|36580.29|36580.29|0
1607436550000|2020-12-08 14:09:10|36572.4|36572.4|36572.4|36572.4|36572.4|36572.4|36572.4|36572.4|0
1607436610000|2020-12-08 14:10:10|36573.02|36573.02|36573.02|36573.02|36573.02|36573.02|36573.02|36573.02|0
1607436640000|2020-12-08 14:10:40|36565.13|36565.13|36565.13|36565.13|36565.13|36565.13|36565.13|36565.13|0
1607436650000|2020-12-08 14:10:50|36557.24|36557.24|36549.35|36549.35|36557.24|36557.24|36541.46|36541.46|0
1607436670000|2020-12-08 14:11:10|36541.46|36541.46|36541.46|36541.46|36541.46|36541.46|36541.46|36541.46|0
1607436710000|2020-12-08 14:11:50|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|0
1607436750000|2020-12-08 14:12:30|36533.57|36533.57|36525.67|36525.67|36533.57|36533.57|36525.67|36525.67|0
1607436770000|2020-12-08 14:12:50|36533.57|36533.57|36533.57|36533.57|36533.57|36533.57|36533.57|36533.57|0
1607436780000|2020-12-08 14:13:00|36541.46|36541.46|36541.46|36541.46|36541.46|36541.46|36541.46|36541.46|0
1607436800000|2020-12-08 14:13:20|36543.32|36543.32|36542.7|36542.7|36543.32|36543.32|36542.7|36542.7|0
1607436820000|2020-12-08 14:13:40|36542.41|36542.41|36542.12|36542.12|36542.41|36542.41|36542.12|36542.12|0
1607436830000|2020-12-08 14:13:50|36550.01|36550.01|36550.01|36550.01|36550.01|36550.01|36550.01|36550.01|0
1607436840000|2020-12-08 14:14:00|36557.9|36557.9|36557.9|36557.9|36557.9|36557.9|36557.9|36557.9|0
1607436850000|2020-12-08 14:14:10|36550.01|36550.01|36550.01|36550.01|36550.01|36550.01|36550.01|36550.01|0
1607436900000|2020-12-08 14:15:00|36550.3|36550.3|36550.3|36550.3|36550.3|36550.3|36550.3|36550.3|0
1607436990000|2020-12-08 14:16:30|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|0
1607437000000|2020-12-08 14:16:40|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|0
1607437020000|2020-12-08 14:17:00|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|0
1607437030000|2020-12-08 14:17:10|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|0
1607437120000|2020-12-08 14:18:40|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|36558.19|0
1607437150000|2020-12-08 14:19:10|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|0
1607437160000|2020-12-08 14:19:20|36573.97|36573.97|36572.73|36572.73|36573.97|36573.97|36564.84|36564.84|0
1607437190000|2020-12-08 14:19:50|36580.62|36580.62|36580.62|36580.62|36580.62|36580.62|36572.73|36572.73|0
1607437200000|2020-12-08 14:20:00|36572.73|36572.73|36572.73|36572.73|36572.73|36572.73|36572.73|36572.73|0
1607437210000|2020-12-08 14:20:10|36573.35|36573.35|36572.73|36572.73|36573.35|36573.35|36572.73|36572.73|0
1607437260000|2020-12-08 14:21:00|36573.35|36573.35|36573.35|36573.35|36573.35|36573.35|36573.35|36573.35|0
1607437330000|2020-12-08 14:22:10|36581.24|36581.24|36581.24|36581.24|36581.24|36581.24|36581.24|36581.24|0
1607437340000|2020-12-08 14:22:20|36589.13|36589.13|36589.13|36589.13|36589.13|36589.13|36589.13|36589.13|0
1607437420000|2020-12-08 14:23:40|36581.24|36581.24|36581.24|36581.24|36581.24|36581.24|36581.24|36581.24|0
1607437490000|2020-12-08 14:24:50|36573.35|36573.35|36573.35|36573.35|36573.35|36573.35|36573.35|36573.35|0
1607437510000|2020-12-08 14:25:10|36573.97|36573.97|36573.97|36573.97|36573.97|36573.97|36573.97|36573.97|0
1607437530000|2020-12-08 14:25:30|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|36566.08|0
1607437550000|2020-12-08 14:25:50|36573.97|36573.97|36573.97|36573.97|36573.97|36573.97|36573.97|36573.97|0
1607437560000|2020-12-08 14:26:00|36581.87|36581.87|36598.27|36598.27|36598.27|36598.27|36581.87|36581.87|0
1607437580000|2020-12-08 14:26:20|36590.38|36590.38|36598.27|36598.27|36598.27|36598.27|36590.38|36590.38|0
1607437590000|2020-12-08 14:26:30|36606.16|36606.16|36606.16|36606.16|36606.16|36606.16|36606.16|36606.16|0
1607437600000|2020-12-08 14:26:40|36614.05|36614.05|36614.05|36614.05|36614.05|36614.05|36614.05|36614.05|0
1607437630000|2020-12-08 14:27:10|36621.94|36621.94|36621.94|36621.94|36621.94|36621.94|36621.94|36621.94|0
1607437650000|2020-12-08 14:27:30|36629.83|36629.83|36629.83|36629.83|36629.83|36629.83|36629.83|36629.83|0
1607437680000|2020-12-08 14:28:00|36637.73|36637.73|36629.83|36629.83|36637.73|36637.73|36629.83|36629.83|0
1607437690000|2020-12-08 14:28:10|36637.73|36637.73|36637.73|36637.73|36637.73|36637.73|36637.73|36637.73|0
1607437710000|2020-12-08 14:28:30|36645.62|36645.62|36654.13|36654.13|36654.13|36654.13|36645.62|36645.62|0
1607437730000|2020-12-08 14:28:50|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|0
1607437780000|2020-12-08 14:29:40|36661.4|36661.4|36661.4|36661.4|36661.4|36661.4|36661.4|36661.4|0
1607437800000|2020-12-08 14:30:00|36653.51|36653.51|36678.43|36678.43|36678.43|36678.43|36653.51|36653.51|0
1607437810000|2020-12-08 14:30:10|36686.32|36686.32|36686.32|36686.32|36694.21|36694.21|36670.54|36670.54|0
1607437830000|2020-12-08 14:30:30|36694.21|36694.21|36697.94|36697.94|36697.94|36697.94|36694.21|36694.21|0
1607437850000|2020-12-08 14:30:50|36690.05|36690.05|36690.05|36690.05|36690.05|36690.05|36690.05|36690.05|0
1607437890000|2020-12-08 14:31:30|36682.16|36682.16|36690.38|36690.38|36690.38|36690.38|36682.16|36682.16|0
1607437900000|2020-12-08 14:31:40|36698.27|36698.27|36681.87|36681.87|36698.27|36698.27|36681.87|36681.87|0
1607437910000|2020-12-08 14:31:50|36689.76|36689.76|36689.76|36689.76|36689.76|36689.76|36689.76|36689.76|0
1607437920000|2020-12-08 14:32:00|36681.87|36681.87|36666.09|36666.09|36681.87|36681.87|36666.09|36666.09|0
1607437950000|2020-12-08 14:32:30|36658.2|36658.2|36650.31|36650.31|36658.2|36658.2|36650.31|36650.31|0
1607437970000|2020-12-08 14:32:50|36650.93|36650.93|36652.17|36652.17|36652.17|36652.17|36650.93|36650.93|0
1607437980000|2020-12-08 14:33:00|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|36644.28|0
1607437990000|2020-12-08 14:33:10|36636.39|36636.39|36628.5|36628.5|36636.39|36636.39|36628.5|36628.5|0
1607438000000|2020-12-08 14:33:20|36620.61|36620.61|36612.72|36612.72|36620.61|36620.61|36612.72|36612.72|0
1607438010000|2020-12-08 14:33:30|36604.83|36604.83|36612.72|36612.72|36620.61|36620.61|36604.83|36604.83|0
1607438030000|2020-12-08 14:33:50|36604.83|36604.83|36602.96|36602.96|36604.83|36604.83|36602.96|36602.96|0
1607438040000|2020-12-08 14:34:00|36595.07|36595.07|36587.18|36587.18|36595.07|36595.07|36587.18|36587.18|0
1607438050000|2020-12-08 14:34:10|36579.29|36579.29|36571.39|36571.39|36579.29|36579.29|36571.39|36571.39|0
1607438080000|2020-12-08 14:34:40|36579.29|36579.29|36579.29|36579.29|36579.29|36579.29|36579.29|36579.29|0
1607438090000|2020-12-08 14:34:50|36587.18|36587.18|36595.07|36595.07|36595.07|36595.07|36587.18|36587.18|0
1607438110000|2020-12-08 14:35:10|36602.96|36602.96|36602.96|36602.96|36602.96|36602.96|36602.96|36602.96|0
1607438120000|2020-12-08 14:35:20|36595.07|36595.07|36587.18|36587.18|36595.07|36595.07|36587.18|36587.18|0
1607438130000|2020-12-08 14:35:30|36586.55|36586.55|36585.93|36585.93|36586.55|36586.55|36585.93|36585.93|0
1607438150000|2020-12-08 14:35:50|36593.82|36593.82|36593.82|36593.82|36593.82|36593.82|36593.82|36593.82|0
1607438160000|2020-12-08 14:36:00|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|36609.61|0
1607438170000|2020-12-08 14:36:10|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|36601.71|0
1607438180000|2020-12-08 14:36:20|36601.42|36601.42|36609.94|36609.94|36609.94|36609.94|36601.42|36601.42|0
1607438200000|2020-12-08 14:36:40|36617.83|36617.83|36617.83|36617.83|36617.83|36617.83|36617.83|36617.83|0
1607438210000|2020-12-08 14:36:50|36618.45|36618.45|36626.34|36626.34|36626.34|36626.34|36618.45|36618.45|0
1607438220000|2020-12-08 14:37:00|36626.63|36626.63|36626.92|36626.92|36626.92|36626.92|36626.63|36626.63|0
1607438240000|2020-12-08 14:37:20|36626.3|36626.3|36642.08|36642.08|36642.08|36642.08|36626.3|36626.3|0
1607438260000|2020-12-08 14:37:40|36634.19|36634.19|36634.19|36634.19|36634.19|36634.19|36634.19|36634.19|0
1607438270000|2020-12-08 14:37:50|36642.08|36642.08|36649.98|36649.98|36649.98|36649.98|36642.08|36642.08|0
1607438300000|2020-12-08 14:38:20|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|0
1607438310000|2020-12-08 14:38:30|36665.76|36665.76|36665.76|36665.76|36665.76|36665.76|36665.76|36665.76|0
1607438330000|2020-12-08 14:38:50|36666.38|36666.38|36665.76|36665.76|36666.38|36666.38|36665.76|36665.76|0
1607438340000|2020-12-08 14:39:00|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|0
1607438360000|2020-12-08 14:39:20|36665.76|36665.76|36674.89|36674.89|36674.89|36674.89|36665.76|36665.76|0
1607438370000|2020-12-08 14:39:30|36667|36667|36674.89|36674.89|36674.89|36674.89|36667|36667|0
1607438380000|2020-12-08 14:39:40|36682.78|36682.78|36682.78|36682.78|36682.78|36682.78|36682.78|36682.78|0
1607438390000|2020-12-08 14:39:50|36674.89|36674.89|36667|36667|36674.89|36674.89|36667|36667|0
1607438400000|2020-12-08 14:40:00|36659.11|36659.11|36659.11|36659.11|36659.11|36659.11|36659.11|36659.11|0
1607438440000|2020-12-08 14:40:40|36674.89|36674.89|36674.89|36674.89|36674.89|36674.89|36674.89|36674.89|0
1607438450000|2020-12-08 14:40:50|36674.52|36674.52|36674.52|36674.52|36674.52|36674.52|36674.52|36674.52|0
1607438470000|2020-12-08 14:41:10|36675.14|36675.14|36675.76|36675.76|36675.76|36675.76|36675.14|36675.14|0
1607438490000|2020-12-08 14:41:30|36677.01|36677.01|36677.01|36677.01|36677.01|36677.01|36677.01|36677.01|0
1607438530000|2020-12-08 14:42:10|36684.9|36684.9|36700.68|36700.68|36700.68|36700.68|36677.01|36677.01|0
1607438540000|2020-12-08 14:42:20|36708.57|36708.57|36708.57|36708.57|36708.57|36708.57|36708.57|36708.57|0
1607438560000|2020-12-08 14:42:40|36716.46|36716.46|36724.35|36724.35|36724.35|36724.35|36716.46|36716.46|0
1607438580000|2020-12-08 14:43:00|36716.46|36716.46|36716.46|36716.46|36716.46|36716.46|36716.46|36716.46|0
1607438600000|2020-12-08 14:43:20|36717.09|36717.09|36717.09|36717.09|36717.09|36717.09|36717.09|36717.09|0
1607438620000|2020-12-08 14:43:40|36724.98|36724.98|36724.98|36724.98|36724.98|36724.98|36724.98|36724.98|0
1607438630000|2020-12-08 14:43:50|36732.87|36732.87|36732.87|36732.87|36732.87|36732.87|36732.87|36732.87|0
1607438640000|2020-12-08 14:44:00|36740.76|36740.76|36740.76|36740.76|36748.65|36748.65|36740.76|36740.76|0
1607438650000|2020-12-08 14:44:10|36739.51|36739.51|36731|36731|36739.51|36739.51|36731|36731|0
1607438660000|2020-12-08 14:44:20|36731.62|36731.62|36731.62|36731.62|36731.62|36731.62|36731.62|36731.62|0
1607438670000|2020-12-08 14:44:30|36732.25|36732.25|36732.87|36732.87|36732.87|36732.87|36732.25|36732.25|0
1607438680000|2020-12-08 14:44:40|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|0
1607438690000|2020-12-08 14:44:50|36748.65|36748.65|36749.9|36749.9|36749.9|36749.9|36748.65|36748.65|0
1607438710000|2020-12-08 14:45:10|36757.79|36757.79|36757.79|36757.79|36757.79|36757.79|36757.79|36757.79|0
1607438720000|2020-12-08 14:45:20|36758.41|36758.41|36742|36742|36758.41|36758.41|36742|36742|0
1607438730000|2020-12-08 14:45:30|36740.14|36740.14|36740.14|36740.14|36740.14|36740.14|36732.25|36732.25|0
1607438740000|2020-12-08 14:45:40|36732.25|36732.25|36732.25|36732.25|36732.25|36732.25|36732.25|36732.25|0
1607438750000|2020-12-08 14:45:50|36740.14|36740.14|36740.14|36740.14|36740.14|36740.14|36740.14|36740.14|0
1607438790000|2020-12-08 14:46:30|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|36740.76|0
1607438820000|2020-12-08 14:47:00|36732.87|36732.87|36732.25|36732.25|36732.87|36732.87|36732.25|36732.25|0
1607438830000|2020-12-08 14:47:10|36731.62|36731.62|36747.41|36747.41|36747.41|36747.41|36731.62|36731.62|0
1607438860000|2020-12-08 14:47:40|36755.3|36755.3|36755.3|36755.3|36755.3|36755.3|36755.3|36755.3|0
1607438870000|2020-12-08 14:47:50|36763.19|36763.19|36755.3|36755.3|36763.19|36763.19|36755.3|36755.3|0
1607438890000|2020-12-08 14:48:10|36763.19|36763.19|36771.08|36771.08|36771.08|36771.08|36763.19|36763.19|0
1607438910000|2020-12-08 14:48:30|36763.19|36763.19|36755.3|36755.3|36763.19|36763.19|36755.3|36755.3|0
1607438920000|2020-12-08 14:48:40|36747.41|36747.41|36754.67|36754.67|36754.67|36754.67|36746.78|36746.78|0
1607438930000|2020-12-08 14:48:50|36746.78|36746.78|36754.67|36754.67|36754.67|36754.67|36746.78|36746.78|0
1607438970000|2020-12-08 14:49:30|36746.78|36746.78|36738.89|36738.89|36746.78|36746.78|36738.89|36738.89|0
1607438980000|2020-12-08 14:49:40|36731|36731|36731|36731|36731|36731|36731|36731|0
1607439000000|2020-12-08 14:50:00|36738.89|36738.89|36738.89|36738.89|36738.89|36738.89|36738.89|36738.89|0
1607439020000|2020-12-08 14:50:20|36739.51|36739.51|36738.89|36738.89|36739.51|36739.51|36738.89|36738.89|0
1607439040000|2020-12-08 14:50:40|36737.65|36737.65|36745.54|36745.54|36745.54|36745.54|36737.65|36737.65|0
1607439070000|2020-12-08 14:51:10|36753.43|36753.43|36761.32|36761.32|36761.32|36761.32|36753.43|36753.43|0
1607439120000|2020-12-08 14:52:00|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|0
1607439140000|2020-12-08 14:52:20|36777.1|36777.1|36761.32|36761.32|36777.1|36777.1|36761.32|36761.32|0
1607439150000|2020-12-08 14:52:30|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|0
1607439170000|2020-12-08 14:52:50|36761.32|36761.32|36761.32|36761.32|36761.32|36761.32|36761.32|36761.32|0
1607439240000|2020-12-08 14:54:00|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|36769.21|0
1607439260000|2020-12-08 14:54:20|36777.1|36777.1|36777.1|36777.1|36777.1|36777.1|36777.1|36777.1|0
1607439270000|2020-12-08 14:54:30|36784.99|36784.99|36784.99|36784.99|36784.99|36784.99|36784.99|36784.99|0
1607439290000|2020-12-08 14:54:50|36786.24|36786.24|36786.24|36786.24|36786.24|36786.24|36786.24|36786.24|0
1607439300000|2020-12-08 14:55:00|36786.86|36786.86|36786.86|36786.86|36786.86|36786.86|36786.86|36786.86|0
1607439310000|2020-12-08 14:55:10|36786.24|36786.24|36786.24|36786.24|36786.24|36786.24|36786.24|36786.24|0
1607439340000|2020-12-08 14:55:40|36778.35|36778.35|36770.46|36770.46|36778.35|36778.35|36770.46|36770.46|0
1607439370000|2020-12-08 14:56:10|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|0
1607439390000|2020-12-08 14:56:30|36770.46|36770.46|36770.46|36770.46|36770.46|36770.46|36770.46|36770.46|0
1607439400000|2020-12-08 14:56:40|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|0
1607439410000|2020-12-08 14:56:50|36761.94|36761.94|36761.94|36761.94|36761.94|36761.94|36761.94|36761.94|0
1607439430000|2020-12-08 14:57:10|36769.83|36769.83|36769.83|36769.83|36769.83|36769.83|36769.83|36769.83|0
1607439440000|2020-12-08 14:57:20|36770.46|36770.46|36770.46|36770.46|36770.46|36770.46|36770.46|36770.46|0
1607439460000|2020-12-08 14:57:40|36778.35|36778.35|36777.1|36777.1|36778.35|36778.35|36777.1|36777.1|0
1607439470000|2020-12-08 14:57:50|36792.88|36792.88|36794.13|36794.13|36794.13|36794.13|36792.88|36792.88|0
1607439490000|2020-12-08 14:58:10|36802.02|36802.02|36803.27|36803.27|36803.27|36803.27|36802.02|36802.02|0
1607439510000|2020-12-08 14:58:30|36811.16|36811.16|36811.16|36811.16|36811.16|36811.16|36811.16|36811.16|0
1607439520000|2020-12-08 14:58:40|36819.05|36819.05|36819.05|36819.05|36819.05|36819.05|36819.05|36819.05|0
1607439530000|2020-12-08 14:58:50|36826.94|36826.94|36826.94|36826.94|36826.94|36826.94|36826.94|36826.94|0
1607439540000|2020-12-08 14:59:00|36834.83|36834.83|36834.83|36834.83|36834.83|36834.83|36834.83|36834.83|0
1607439570000|2020-12-08 14:59:30|36842.72|36842.72|36842.72|36842.72|36842.72|36842.72|36842.72|36842.72|0
1607439580000|2020-12-08 14:59:40|36834.83|36834.83|36834.83|36834.83|36834.83|36834.83|36826.94|36826.94|0
1607439590000|2020-12-08 14:59:50|36842.72|36842.72|36842.72|36842.72|36842.72|36842.72|36842.72|36842.72|0
1607439600000|2020-12-08 15:00:00|36843.34|36843.34|36843.34|36843.34|36843.34|36843.34|36843.34|36843.34|0
1607439610000|2020-12-08 15:00:10|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|0
1607439620000|2020-12-08 15:00:20|36819.67|36819.67|36827.56|36827.56|36827.56|36827.56|36819.67|36819.67|0
1607439630000|2020-12-08 15:00:30|36826.94|36826.94|36826.69|36826.69|36827.32|36827.32|36826.69|36826.69|0
1607439640000|2020-12-08 15:00:40|36827.32|36827.32|36827.32|36827.32|36827.32|36827.32|36827.32|36827.32|0
1607439650000|2020-12-08 15:00:50|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|0
1607439660000|2020-12-08 15:01:00|36826.98|36826.98|36826.98|36826.98|36826.98|36826.98|36826.98|36826.98|0
1607439700000|2020-12-08 15:01:40|36819.09|36819.09|36826.98|36826.98|36826.98|36826.98|36819.09|36819.09|0
1607439720000|2020-12-08 15:02:00|36826.36|36826.36|36826.36|36826.36|36826.36|36826.36|36826.36|36826.36|0
1607439740000|2020-12-08 15:02:20|36825.74|36825.74|36833.01|36833.01|36833.01|36833.01|36825.12|36825.12|0
1607439750000|2020-12-08 15:02:30|36840.9|36840.9|36840.9|36840.9|36840.9|36840.9|36840.9|36840.9|0
1607439760000|2020-12-08 15:02:40|36833.01|36833.01|36833.01|36833.01|36833.01|36833.01|36833.01|36833.01|0
1607439790000|2020-12-08 15:03:10|36832.38|36832.38|36833.63|36833.63|36833.63|36833.63|36832.38|36832.38|0
1607439800000|2020-12-08 15:03:20|36817.85|36817.85|36817.85|36817.85|36817.85|36817.85|36817.85|36817.85|0
1607439840000|2020-12-08 15:04:00|36825.74|36825.74|36825.74|36825.74|36825.74|36825.74|36825.74|36825.74|0
1607439870000|2020-12-08 15:04:30|36826.36|36826.36|36826.36|36826.36|36826.36|36826.36|36826.36|36826.36|0
1607439890000|2020-12-08 15:04:50|36825.12|36825.12|36825.12|36825.12|36825.12|36825.12|36825.12|36825.12|0
1607439910000|2020-12-08 15:05:10|36817.23|36817.23|36809.33|36809.33|36817.23|36817.23|36809.33|36809.33|0
1607439920000|2020-12-08 15:05:20|36808.09|36808.09|36808.71|36808.71|36808.71|36808.71|36808.09|36808.09|0
1607439950000|2020-12-08 15:05:50|36809.33|36809.33|36809.33|36809.33|36809.33|36809.33|36809.33|36809.33|0
1607439960000|2020-12-08 15:06:00|36817.23|36817.23|36817.23|36817.23|36817.23|36817.23|36817.23|36817.23|0
1607439990000|2020-12-08 15:06:30|36825.12|36825.12|36817.23|36817.23|36825.12|36825.12|36817.23|36817.23|0
1607440000000|2020-12-08 15:06:40|36825.12|36825.12|36825.12|36825.12|36825.12|36825.12|36825.12|36825.12|0
1607440020000|2020-12-08 15:07:00|36817.23|36817.23|36801.44|36801.44|36817.23|36817.23|36801.44|36801.44|0
1607440030000|2020-12-08 15:07:10|36809.33|36809.33|36809.33|36809.33|36809.33|36809.33|36809.33|36809.33|0
1607440040000|2020-12-08 15:07:20|36817.23|36817.23|36809.33|36809.33|36817.23|36817.23|36809.33|36809.33|0
1607440050000|2020-12-08 15:07:30|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|0
1607440060000|2020-12-08 15:07:40|36816.93|36816.93|36816.93|36816.93|36816.93|36816.93|36816.93|36816.93|0
1607440100000|2020-12-08 15:08:20|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|36809.04|0
1607440130000|2020-12-08 15:08:50|36801.15|36801.15|36801.15|36801.15|36801.15|36801.15|36801.15|36801.15|0
1607440150000|2020-12-08 15:09:10|36800.86|36800.86|36800.86|36800.86|36800.86|36800.86|36800.86|36800.86|0
1607440160000|2020-12-08 15:09:20|36792.97|36792.97|36792.97|36792.97|36792.97|36792.97|36792.97|36792.97|0
1607440170000|2020-12-08 15:09:30|36785.08|36785.08|36785.08|36785.08|36785.08|36785.08|36785.08|36785.08|0
1607440200000|2020-12-08 15:10:00|36785.7|36785.7|36786.32|36786.32|36786.32|36786.32|36785.7|36785.7|0
1607440240000|2020-12-08 15:10:40|36778.43|36778.43|36770.54|36770.54|36778.43|36778.43|36770.54|36770.54|0
1607440260000|2020-12-08 15:11:00|36771.16|36771.16|36763.27|36763.27|36771.16|36771.16|36763.27|36763.27|0
1607440270000|2020-12-08 15:11:10|36755.38|36755.38|36755.38|36755.38|36755.38|36755.38|36755.38|36755.38|0
1607440300000|2020-12-08 15:11:40|36747.49|36747.49|36739.6|36739.6|36747.49|36747.49|36739.6|36739.6|0
1607440320000|2020-12-08 15:12:00|36740.22|36740.22|36740.22|36740.22|36740.22|36740.22|36740.22|36740.22|0
1607440330000|2020-12-08 15:12:10|36732.33|36732.33|36732.33|36732.33|36732.33|36732.33|36732.33|36732.33|0
1607440350000|2020-12-08 15:12:30|36740.22|36740.22|36740.22|36740.22|36740.22|36740.22|36740.22|36740.22|0
1607440360000|2020-12-08 15:12:40|36732.33|36732.33|36724.44|36724.44|36732.33|36732.33|36724.44|36724.44|0
1607440370000|2020-12-08 15:12:50|36716.55|36716.55|36715.93|36715.93|36716.55|36716.55|36715.93|36715.93|0
1607440380000|2020-12-08 15:13:00|36715.3|36715.3|36715.3|36715.3|36715.3|36715.3|36715.3|36715.3|0
1607440420000|2020-12-08 15:13:40|36723.19|36723.19|36723.19|36723.19|36723.19|36723.19|36723.19|36723.19|0
1607440430000|2020-12-08 15:13:50|36731.08|36731.08|36731.08|36731.08|36738.98|36738.98|36731.08|36731.08|0
1607440450000|2020-12-08 15:14:10|36738.98|36738.98|36738.98|36738.98|36738.98|36738.98|36738.98|36738.98|0
1607440470000|2020-12-08 15:14:30|36731.08|36731.08|36731.08|36731.08|36731.08|36731.08|36731.08|36731.08|0
1607440490000|2020-12-08 15:14:50|36738.98|36738.98|36746.87|36746.87|36746.87|36746.87|36738.98|36738.98|0
1607440510000|2020-12-08 15:15:10|36754.76|36754.76|36763.27|36763.27|36763.27|36763.27|36754.76|36754.76|0
1607440520000|2020-12-08 15:15:20|36763.89|36763.89|36763.89|36763.89|36763.89|36763.89|36763.89|36763.89|0
1607440540000|2020-12-08 15:15:40|36771.79|36771.79|36763.89|36763.89|36771.79|36771.79|36763.89|36763.89|0
1607440560000|2020-12-08 15:16:00|36762.65|36762.65|36762.65|36762.65|36762.65|36762.65|36762.65|36762.65|0
1607440590000|2020-12-08 15:16:30|36770.54|36770.54|36770.54|36770.54|36770.54|36770.54|36770.54|36770.54|0
1607440610000|2020-12-08 15:16:50|36769.92|36769.92|36769.92|36769.92|36769.92|36769.92|36769.92|36769.92|0
1607440630000|2020-12-08 15:17:10|36777.81|36777.81|36785.32|36785.32|36785.7|36785.7|36777.81|36777.81|0
1607440640000|2020-12-08 15:17:20|36793.21|36793.21|36793.21|36793.21|36793.21|36793.21|36793.21|36793.21|0
1607440660000|2020-12-08 15:17:40|36801.11|36801.11|36801.11|36801.11|36801.11|36801.11|36801.11|36801.11|0
1607440670000|2020-12-08 15:17:50|36800.48|36800.48|36800.48|36800.48|36800.48|36800.48|36800.48|36800.48|0
1607440680000|2020-12-08 15:18:00|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|0
1607440700000|2020-12-08 15:18:20|36816.26|36816.26|36824.16|36824.16|36824.16|36824.16|36816.26|36816.26|0
1607440720000|2020-12-08 15:18:40|36816.26|36816.26|36816.26|36816.26|36816.26|36816.26|36816.26|36816.26|0
1607440730000|2020-12-08 15:18:50|36808.37|36808.37|36816.26|36816.26|36816.26|36816.26|36807.75|36807.75|0
1607440740000|2020-12-08 15:19:00|36824.16|36824.16|36824.16|36824.16|36824.16|36824.16|36824.16|36824.16|0
1607440790000|2020-12-08 15:19:50|36824.53|36824.53|36824.53|36824.53|36824.53|36824.53|36824.53|36824.53|0
1607440810000|2020-12-08 15:20:10|36808.75|36808.75|36808.75|36808.75|36808.75|36808.75|36808.75|36808.75|0
1607440820000|2020-12-08 15:20:20|36800.86|36800.86|36800.86|36800.86|36800.86|36800.86|36800.86|36800.86|0
1607440830000|2020-12-08 15:20:30|36792.97|36792.97|36792.35|36792.35|36792.97|36792.97|36792.35|36792.35|0
1607440840000|2020-12-08 15:20:40|36800.24|36800.24|36800.24|36800.24|36800.24|36800.24|36800.24|36800.24|0
1607440850000|2020-12-08 15:20:50|36808.13|36808.13|36808.13|36808.13|36808.13|36808.13|36808.13|36808.13|0
1607440860000|2020-12-08 15:21:00|36816.02|36816.02|36823.91|36823.91|36823.91|36823.91|36816.02|36816.02|0
1607440870000|2020-12-08 15:21:10|36831.8|36831.8|36831.8|36831.8|36831.8|36831.8|36831.8|36831.8|0
1607440880000|2020-12-08 15:21:20|36839.69|36839.69|36831.8|36831.8|36839.69|36839.69|36831.8|36831.8|0
1607440900000|2020-12-08 15:21:40|36839.69|36839.69|36839.07|36839.07|36839.69|36839.69|36839.07|36839.07|0
1607440920000|2020-12-08 15:22:00|36846.96|36846.96|36862.74|36862.74|36862.74|36862.74|36846.96|36846.96|0
1607440930000|2020-12-08 15:22:10|36854.85|36854.85|36853.61|36853.61|36854.85|36854.85|36853.61|36853.61|0
1607440940000|2020-12-08 15:22:20|36852.98|36852.98|36852.98|36852.98|36852.98|36852.98|36852.98|36852.98|0
1607440950000|2020-12-08 15:22:30|36852.36|36852.36|36851.74|36851.74|36852.36|36852.36|36851.74|36851.74|0
1607440980000|2020-12-08 15:23:00|36852.36|36852.36|36863.36|36863.36|36863.36|36863.36|36852.36|36852.36|0
1607441030000|2020-12-08 15:23:50|36862.74|36862.74|36846.96|36846.96|36862.74|36862.74|36846.96|36846.96|0
1607441040000|2020-12-08 15:24:00|36854.85|36854.85|36855.47|36855.47|36855.47|36855.47|36854.85|36854.85|0
1607441060000|2020-12-08 15:24:20|36854.85|36854.85|36854.85|36854.85|36854.85|36854.85|36854.85|36854.85|0
1607441100000|2020-12-08 15:25:00|36854.23|36854.23|36854.23|36854.23|36854.23|36854.23|36854.23|36854.23|0
1607441110000|2020-12-08 15:25:10|36862.12|36862.12|36862.12|36862.12|36862.12|36862.12|36862.12|36862.12|0
1607441120000|2020-12-08 15:25:20|36862.74|36862.74|36862.74|36862.74|36862.74|36862.74|36862.74|36862.74|0
1607441150000|2020-12-08 15:25:50|36863.36|36863.36|36863.36|36863.36|36863.36|36863.36|36863.36|36863.36|0
1607441180000|2020-12-08 15:26:20|36855.47|36855.47|36848.83|36848.83|36856.72|36856.72|36848.83|36848.83|0
1607441210000|2020-12-08 15:26:50|36849.45|36849.45|36849.45|36849.45|36849.45|36849.45|36849.45|36849.45|0
1607441250000|2020-12-08 15:27:30|36857.34|36857.34|36857.34|36857.34|36857.34|36857.34|36857.34|36857.34|0
1607441260000|2020-12-08 15:27:40|36865.23|36865.23|36865.23|36865.23|36865.23|36865.23|36865.23|36865.23|0
1607441270000|2020-12-08 15:27:50|36873.12|36873.12|36873.12|36873.12|36873.12|36873.12|36873.12|36873.12|0
1607441280000|2020-12-08 15:28:00|36881.02|36881.02|36881.02|36881.02|36881.02|36881.02|36881.02|36881.02|0
1607441290000|2020-12-08 15:28:10|36888.91|36888.91|36888.91|36888.91|36888.91|36888.91|36888.91|36888.91|0
1607441310000|2020-12-08 15:28:30|36889.53|36889.53|36889.53|36889.53|36889.53|36889.53|36889.53|36889.53|0
1607441350000|2020-12-08 15:29:10|36897.42|36897.42|36897.42|36897.42|36897.42|36897.42|36897.42|36897.42|0
1607441360000|2020-12-08 15:29:20|36905.31|36905.31|36905.31|36905.31|36905.31|36905.31|36905.31|36905.31|0
1607441370000|2020-12-08 15:29:30|36907.18|36907.18|36915.07|36915.07|36922.96|36922.96|36907.18|36907.18|0
1607441390000|2020-12-08 15:29:50|36922.96|36922.96|36923.58|36923.58|36923.58|36923.58|36922.96|36922.96|0
1607441400000|2020-12-08 15:30:00|36915.69|36915.69|36915.69|36915.69|36915.69|36915.69|36915.69|36915.69|0
1607441410000|2020-12-08 15:30:10|36915.07|36915.07|36915.07|36915.07|36915.07|36915.07|36915.07|36915.07|0
1607441450000|2020-12-08 15:30:50|36915.69|36915.69|36916.32|36916.32|36916.32|36916.32|36915.69|36915.69|0
1607441490000|2020-12-08 15:31:30|36917.56|36917.56|36917.56|36917.56|36917.56|36917.56|36917.56|36917.56|0
1607441500000|2020-12-08 15:31:40|36917.85|36917.85|36917.85|36917.85|36917.85|36917.85|36917.85|36917.85|0
1607441510000|2020-12-08 15:31:50|36917.56|36917.56|36917.56|36917.56|36917.56|36917.56|36917.56|36917.56|0
1607441570000|2020-12-08 15:32:50|36909.67|36909.67|36909.67|36909.67|36909.67|36909.67|36909.67|36909.67|0
1607441580000|2020-12-08 15:33:00|36910.29|36910.29|36910.91|36910.91|36910.91|36910.91|36910.29|36910.29|0
1607441590000|2020-12-08 15:33:10|36912.78|36912.78|36912.41|36912.41|36912.78|36912.78|36912.41|36912.41|0
1607441600000|2020-12-08 15:33:20|36913.65|36913.65|36913.65|36913.65|36913.65|36913.65|36913.65|36913.65|0
1607441610000|2020-12-08 15:33:30|36921.54|36921.54|36921.54|36921.54|36921.54|36921.54|36921.54|36921.54|0
1607441630000|2020-12-08 15:33:50|36920.92|36920.92|36920.92|36920.92|36920.92|36920.92|36920.92|36920.92|0
1607441650000|2020-12-08 15:34:10|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|36913.03|0
1607441660000|2020-12-08 15:34:20|36905.14|36905.14|36913.03|36913.03|36913.03|36913.03|36905.14|36905.14|0
1607441670000|2020-12-08 15:34:30|36905.14|36905.14|36896.62|36896.62|36905.14|36905.14|36896.62|36896.62|0
1607441680000|2020-12-08 15:34:40|36896|36896|36887.49|36887.49|36896|36896|36887.49|36887.49|0
1607441700000|2020-12-08 15:35:00|36886.87|36886.87|36886.87|36886.87|36886.87|36886.87|36886.87|36886.87|0
1607441730000|2020-12-08 15:35:30|36878.97|36878.97|36863.19|36863.19|36878.97|36878.97|36863.19|36863.19|0
1607441750000|2020-12-08 15:35:50|36871.08|36871.08|36871.08|36871.08|36871.08|36871.08|36871.08|36871.08|0
1607441760000|2020-12-08 15:36:00|36863.19|36863.19|36871.08|36871.08|36871.08|36871.08|36863.19|36863.19|0
1607441790000|2020-12-08 15:36:30|36870.33|36870.33|36870.33|36870.33|36870.33|36870.33|36870.33|36870.33|0
1607441800000|2020-12-08 15:36:40|36878.22|36878.22|36886.74|36886.74|36886.74|36886.74|36878.22|36878.22|0
1607441830000|2020-12-08 15:37:10|36886.11|36886.11|36886.11|36886.11|36886.11|36886.11|36886.11|36886.11|0
1607441850000|2020-12-08 15:37:30|36885.49|36885.49|36885.49|36885.49|36885.49|36885.49|36885.49|36885.49|0
1607441870000|2020-12-08 15:37:50|36893.38|36893.38|36893.38|36893.38|36893.38|36893.38|36893.38|36893.38|0
1607441880000|2020-12-08 15:38:00|36892.76|36892.76|36900.65|36900.65|36900.65|36900.65|36892.76|36892.76|0
1607441890000|2020-12-08 15:38:10|36900.03|36900.03|36907.92|36907.92|36915.81|36915.81|36900.03|36900.03|0
1607441960000|2020-12-08 15:39:20|36908.54|36908.54|36908.54|36908.54|36908.54|36908.54|36908.54|36908.54|0
1607441970000|2020-12-08 15:39:30|36916.43|36916.43|36916.43|36916.43|36916.43|36916.43|36916.43|36916.43|0
1607441980000|2020-12-08 15:39:40|36924.32|36924.32|36924.32|36924.32|36924.32|36924.32|36924.32|36924.32|0
1607441990000|2020-12-08 15:39:50|36932.21|36932.21|36932.21|36932.21|36932.21|36932.21|36932.21|36932.21|0
1607442000000|2020-12-08 15:40:00|36924.32|36924.32|36932.21|36932.21|36932.21|36932.21|36924.32|36924.32|0
1607442030000|2020-12-08 15:40:30|36940.11|36940.11|36940.11|36940.11|36940.11|36940.11|36940.11|36940.11|0
1607442040000|2020-12-08 15:40:40|36939.48|36939.48|36939.48|36939.48|36939.48|36939.48|36939.48|36939.48|0
1607442100000|2020-12-08 15:41:40|36938.86|36938.86|36929.72|36929.72|36938.86|36938.86|36929.72|36929.72|0
1607442110000|2020-12-08 15:41:50|36921.83|36921.83|36921.83|36921.83|36921.83|36921.83|36921.83|36921.83|0
1607442120000|2020-12-08 15:42:00|36929.72|36929.72|36929.72|36929.72|36929.72|36929.72|36929.72|36929.72|0
1607442140000|2020-12-08 15:42:20|36921.83|36921.83|36921.83|36921.83|36921.83|36921.83|36921.83|36921.83|0
1607442160000|2020-12-08 15:42:40|36922.58|36922.58|36923.83|36923.83|36923.83|36923.83|36922.58|36922.58|0
1607442170000|2020-12-08 15:42:50|36915.94|36915.94|36915.94|36915.94|36915.94|36915.94|36915.94|36915.94|0
1607442180000|2020-12-08 15:43:00|36908.05|36908.05|36900.16|36900.16|36908.05|36908.05|36900.16|36900.16|0
1607442220000|2020-12-08 15:43:40|36899.53|36899.53|36900.16|36900.16|36900.16|36900.16|36899.53|36899.53|0
1607442240000|2020-12-08 15:44:00|36908.05|36908.05|36908.05|36908.05|36908.05|36908.05|36908.05|36908.05|0
1607442250000|2020-12-08 15:44:10|36909.29|36909.29|36909.29|36909.29|36909.29|36909.29|36909.29|36909.29|0
1607442260000|2020-12-08 15:44:20|36917.18|36917.18|36917.18|36917.18|36917.81|36917.81|36917.18|36917.18|0
1607442290000|2020-12-08 15:44:50|36917.81|36917.81|36917.81|36917.81|36917.81|36917.81|36917.81|36917.81|0
1607442340000|2020-12-08 15:45:40|36917.18|36917.18|36917.18|36917.18|36917.18|36917.18|36917.18|36917.18|0
1607442360000|2020-12-08 15:46:00|36917.81|36917.81|36917.81|36917.81|36917.81|36917.81|36917.81|36917.81|0
1607442370000|2020-12-08 15:46:10|36925.7|36925.7|36925.7|36925.7|36925.7|36925.7|36925.7|36925.7|0
1607442380000|2020-12-08 15:46:20|36933.59|36933.59|36933.59|36933.59|36933.59|36933.59|36933.59|36933.59|0
1607442400000|2020-12-08 15:46:40|36941.48|36941.48|36941.48|36941.48|36941.48|36941.48|36941.48|36941.48|0
1607442410000|2020-12-08 15:46:50|36933.59|36933.59|36933.59|36933.59|36933.59|36933.59|36933.59|36933.59|0
1607442420000|2020-12-08 15:47:00|36932.97|36932.97|36932.97|36932.97|36932.97|36932.97|36932.97|36932.97|0
1607442450000|2020-12-08 15:47:30|36940.86|36940.86|36940.86|36940.86|36940.86|36940.86|36940.86|36940.86|0
1607442490000|2020-12-08 15:48:10|36932.97|36932.97|36940.86|36940.86|36940.86|36940.86|36932.97|36932.97|0
1607442520000|2020-12-08 15:48:40|36931.72|36931.72|36932.34|36932.34|36932.34|36932.34|36931.72|36931.72|0
1607442530000|2020-12-08 15:48:50|36924.45|36924.45|36940.24|36940.24|36940.24|36940.24|36924.45|36924.45|0
1607442580000|2020-12-08 15:49:40|36932.34|36932.34|36932.34|36932.34|36932.34|36932.34|36932.34|36932.34|0
1607442590000|2020-12-08 15:49:50|36924.45|36924.45|36940.24|36940.24|36940.24|36940.24|36924.45|36924.45|0
1607442600000|2020-12-08 15:50:00|36932.34|36932.34|36932.34|36932.34|36932.34|36932.34|36932.34|36932.34|0
1607442610000|2020-12-08 15:50:10|36931.72|36931.72|36923.21|36923.21|36931.72|36931.72|36923.21|36923.21|0
1607442620000|2020-12-08 15:50:20|36915.32|36915.32|36923.21|36923.21|36923.21|36923.21|36915.32|36915.32|0
1607442680000|2020-12-08 15:51:20|36922.58|36922.58|36922.58|36922.58|36922.58|36922.58|36922.58|36922.58|0
1607442690000|2020-12-08 15:51:30|36921.96|36921.96|36921.96|36921.96|36921.96|36921.96|36921.96|36921.96|0
1607442710000|2020-12-08 15:51:50|36929.85|36929.85|36929.85|36929.85|36929.85|36929.85|36929.85|36929.85|0
1607442730000|2020-12-08 15:52:10|36921.96|36921.96|36921.96|36921.96|36921.96|36921.96|36921.96|36921.96|0
1607442770000|2020-12-08 15:52:50|36922.58|36922.58|36914.69|36914.69|36922.58|36922.58|36914.69|36914.69|0
1607442780000|2020-12-08 15:53:00|36906.8|36906.8|36906.8|36906.8|36906.8|36906.8|36906.8|36906.8|0
1607442790000|2020-12-08 15:53:10|36908.05|36908.05|36908.05|36908.05|36908.67|36908.67|36908.05|36908.05|0
1607442850000|2020-12-08 15:54:10|36900.16|36900.16|36900.16|36900.16|36900.16|36900.16|36900.16|36900.16|0
1607442870000|2020-12-08 15:54:30|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|0
1607442880000|2020-12-08 15:54:40|36900.16|36900.16|36892.27|36892.27|36900.16|36900.16|36892.27|36892.27|0
1607442890000|2020-12-08 15:54:50|36884.37|36884.37|36884.37|36884.37|36884.37|36884.37|36884.37|36884.37|0
1607442910000|2020-12-08 15:55:10|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|0
1607442920000|2020-12-08 15:55:20|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|0
1607442930000|2020-12-08 15:55:30|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|0
1607442940000|2020-12-08 15:55:40|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|0
1607442950000|2020-12-08 15:55:50|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|36883.75|0
1607442960000|2020-12-08 15:56:00|36891.64|36891.64|36891.64|36891.64|36891.64|36891.64|36891.64|36891.64|0
1607442970000|2020-12-08 15:56:10|36899.53|36899.53|36899.53|36899.53|36899.53|36899.53|36899.53|36899.53|0
1607443010000|2020-12-08 15:56:50|36891.64|36891.64|36891.64|36891.64|36891.64|36891.64|36891.64|36891.64|0
1607443020000|2020-12-08 15:57:00|36892.27|36892.27|36892.27|36892.27|36900.16|36900.16|36892.27|36892.27|0
1607443030000|2020-12-08 15:57:10|36884.37|36884.37|36884.37|36884.37|36884.37|36884.37|36884.37|36884.37|0
1607443040000|2020-12-08 15:57:20|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|36892.27|0
1607443050000|2020-12-08 15:57:30|36900.16|36900.16|36892.89|36892.89|36900.78|36900.78|36892.27|36892.27|0
1607443060000|2020-12-08 15:57:40|36900.78|36900.78|36900.16|36900.16|36900.78|36900.78|36900.16|36900.16|0
1607443070000|2020-12-08 15:57:50|36899.53|36899.53|36899.53|36899.53|36899.53|36899.53|36899.53|36899.53|0
1607443090000|2020-12-08 15:58:10|36907.43|36907.43|36907.43|36907.43|36907.43|36907.43|36907.43|36907.43|0
1607443110000|2020-12-08 15:58:30|36899.53|36899.53|36898.91|36898.91|36899.53|36899.53|36898.91|36898.91|0
1607443120000|2020-12-08 15:58:40|36891.02|36891.02|36891.02|36891.02|36891.02|36891.02|36891.02|36891.02|0
1607443130000|2020-12-08 15:58:50|36890.4|36890.4|36898.29|36898.29|36898.29|36898.29|36890.4|36890.4|0
1607443150000|2020-12-08 15:59:10|36906.18|36906.18|36914.07|36914.07|36914.07|36914.07|36906.18|36906.18|0
1607443160000|2020-12-08 15:59:20|36913.32|36913.32|36921.83|36921.83|36921.83|36921.83|36913.32|36913.32|0
1607443180000|2020-12-08 15:59:40|36921.21|36921.21|36921.21|36921.21|36921.21|36921.21|36913.32|36913.32|0
1607443190000|2020-12-08 15:59:50|36929.1|36929.1|36929.72|36929.72|36929.72|36929.72|36929.1|36929.1|0
1607443200000|2020-12-08 16:00:00|36930.35|36930.35|36938.24|36938.24|36938.24|36938.24|36930.35|36930.35|0
1607443210000|2020-12-08 16:00:10|36930.35|36930.35|36921.83|36921.83|36930.35|36930.35|36921.83|36921.83|0
1607443230000|2020-12-08 16:00:30|36921.21|36921.21|36929.1|36929.1|36929.1|36929.1|36921.21|36921.21|0
1607443240000|2020-12-08 16:00:40|36936.99|36936.99|36936.99|36936.99|36936.99|36936.99|36936.99|36936.99|0
1607443250000|2020-12-08 16:00:50|36929.1|36929.1|36920.83|36920.83|36929.1|36929.1|36920.83|36920.83|0
1607443260000|2020-12-08 16:01:00|36922.7|36922.7|36922.7|36922.7|36922.7|36922.7|36922.7|36922.7|0
1607443270000|2020-12-08 16:01:10|36930.59|36930.59|36932.46|36932.46|36938.48|36938.48|36930.59|36930.59|0
1607443280000|2020-12-08 16:01:20|36933.08|36933.08|36933.08|36933.08|36933.08|36933.08|36925.19|36925.19|0
1607443290000|2020-12-08 16:01:30|36925.19|36925.19|36923.95|36923.95|36933.08|36933.08|36923.95|36923.95|0
1607443310000|2020-12-08 16:01:50|36931.84|36931.84|36930.59|36930.59|36931.84|36931.84|36930.59|36930.59|0
1607443330000|2020-12-08 16:02:10|36922.7|36922.7|36930.59|36930.59|36930.59|36930.59|36922.7|36922.7|0
1607443340000|2020-12-08 16:02:20|36922.7|36922.7|36922.08|36922.08|36922.7|36922.7|36922.08|36922.08|0
1607443350000|2020-12-08 16:02:30|36914.19|36914.19|36905.05|36905.05|36914.19|36914.19|36905.05|36905.05|0
1607443360000|2020-12-08 16:02:40|36904.43|36904.43|36896.54|36896.54|36904.43|36904.43|36896.54|36896.54|0
1607443370000|2020-12-08 16:02:50|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|0
1607443380000|2020-12-08 16:03:00|36896.54|36896.54|36896.54|36896.54|36896.54|36896.54|36896.54|36896.54|0
1607443390000|2020-12-08 16:03:10|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|36903.81|36903.81|0
1607443450000|2020-12-08 16:04:10|36912.32|36912.32|36912.32|36912.32|36912.32|36912.32|36912.32|36912.32|0
1607443460000|2020-12-08 16:04:20|36912.94|36912.94|36912.94|36912.94|36912.94|36912.94|36912.94|36912.94|0
1607443480000|2020-12-08 16:04:40|36905.05|36905.05|36897.16|36897.16|36905.05|36905.05|36897.16|36897.16|0
1607443490000|2020-12-08 16:04:50|36905.05|36905.05|36904.76|36904.76|36905.05|36905.05|36904.76|36904.76|0
1607443500000|2020-12-08 16:05:00|36896.87|36896.87|36896.25|36896.25|36896.87|36896.87|36896.25|36896.25|0
1607443540000|2020-12-08 16:05:40|36904.14|36904.14|36912.03|36912.03|36912.03|36912.03|36904.14|36904.14|0
1607443550000|2020-12-08 16:05:50|36911.41|36911.41|36911.41|36911.41|36911.41|36911.41|36911.41|36911.41|0
1607443560000|2020-12-08 16:06:00|36903.51|36903.51|36895|36895|36903.51|36903.51|36895|36895|0
1607443580000|2020-12-08 16:06:20|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|0
1607443620000|2020-12-08 16:07:00|36893.76|36893.76|36893.76|36893.76|36893.76|36893.76|36893.76|36893.76|0
1607443630000|2020-12-08 16:07:10|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|0
1607443660000|2020-12-08 16:07:40|36894.67|36894.67|36894.67|36894.67|36894.67|36894.67|36894.67|36894.67|0
1607443670000|2020-12-08 16:07:50|36886.78|36886.78|36886.78|36886.78|36886.78|36886.78|36886.78|36886.78|0
1607443690000|2020-12-08 16:08:10|36886.49|36886.49|36886.49|36886.49|36886.49|36886.49|36886.49|36886.49|0
1607443710000|2020-12-08 16:08:30|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|36894.38|0
1607443750000|2020-12-08 16:09:10|36893.76|36893.76|36885.86|36885.86|36893.76|36893.76|36885.86|36885.86|0
1607443790000|2020-12-08 16:09:50|36877.97|36877.97|36870.08|36870.08|36877.97|36877.97|36870.08|36870.08|0
1607443830000|2020-12-08 16:10:30|36870.7|36870.7|36870.7|36870.7|36870.7|36870.7|36870.7|36870.7|0
1607443840000|2020-12-08 16:10:40|36871.33|36871.33|36871.33|36871.33|36871.33|36871.33|36871.33|36871.33|0
1607443850000|2020-12-08 16:10:50|36863.44|36863.44|36863.44|36863.44|36863.44|36863.44|36863.44|36863.44|0
1607443860000|2020-12-08 16:11:00|36855.54|36855.54|36855.54|36855.54|36855.54|36855.54|36855.54|36855.54|0
1607443870000|2020-12-08 16:11:10|36854.92|36854.92|36854.92|36854.92|36854.92|36854.92|36854.92|36854.92|0
1607443900000|2020-12-08 16:11:40|36854.3|36854.3|36846.41|36846.41|36854.3|36854.3|36846.41|36846.41|0
1607443910000|2020-12-08 16:11:50|36854.3|36854.3|36854.3|36854.3|36854.3|36854.3|36846.41|36846.41|0
1607443920000|2020-12-08 16:12:00|36870.08|36870.08|36870.08|36870.08|36870.08|36870.08|36870.08|36870.08|0
1607443960000|2020-12-08 16:12:40|36877.97|36877.97|36877.97|36877.97|36885.86|36885.86|36877.97|36877.97|0
1607443970000|2020-12-08 16:12:50|36885.86|36885.86|36885.86|36885.86|36886.49|36886.49|36885.86|36885.86|0
1607443990000|2020-12-08 16:13:10|36886.24|36886.24|36886.24|36886.24|36886.24|36886.24|36886.24|36886.24|0
1607444010000|2020-12-08 16:13:30|36878.35|36878.35|36878.35|36878.35|36878.35|36878.35|36878.35|36878.35|0
1607444030000|2020-12-08 16:13:50|36870.46|36870.46|36870.46|36870.46|36870.46|36870.46|36870.46|36870.46|0
1607444040000|2020-12-08 16:14:00|36869.84|36869.84|36867.97|36867.97|36869.84|36869.84|36867.97|36867.97|0
1607444050000|2020-12-08 16:14:10|36867.34|36867.34|36875.24|36875.24|36875.24|36875.24|36867.34|36867.34|0
1607444060000|2020-12-08 16:14:20|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|0
1607444090000|2020-12-08 16:14:50|36866.97|36866.97|36866.97|36866.97|36866.97|36866.97|36866.97|36866.97|0
1607444100000|2020-12-08 16:15:00|36874.86|36874.86|36874.86|36874.86|36874.86|36874.86|36874.86|36874.86|0
1607444110000|2020-12-08 16:15:10|36882.75|36882.75|36882.75|36882.75|36882.75|36882.75|36882.75|36882.75|0
1607444120000|2020-12-08 16:15:20|36890.64|36890.64|36891.89|36891.89|36891.89|36891.89|36890.64|36890.64|0
1607444150000|2020-12-08 16:15:50|36899.78|36899.78|36899.78|36899.78|36899.78|36899.78|36899.78|36899.78|0
1607444160000|2020-12-08 16:16:00|36899.49|36899.49|36900.73|36900.73|36900.73|36900.73|36899.49|36899.49|0
1607444170000|2020-12-08 16:16:10|36892.84|36892.84|36892.84|36892.84|36892.84|36892.84|36884.95|36884.95|0
1607444180000|2020-12-08 16:16:20|36900.73|36900.73|36908.62|36908.62|36908.62|36908.62|36900.73|36900.73|0
1607444190000|2020-12-08 16:16:30|36916.51|36916.51|36916.89|36916.89|36916.89|36916.89|36916.51|36916.51|0
1607444200000|2020-12-08 16:16:40|36924.78|36924.78|36932.67|36932.67|36932.67|36932.67|36924.78|36924.78|0
1607444210000|2020-12-08 16:16:50|36924.78|36924.78|36932.67|36932.67|36932.67|36932.67|36924.78|36924.78|0
1607444220000|2020-12-08 16:17:00|36916.89|36916.89|36916.89|36916.89|36924.78|36924.78|36916.89|36916.89|0
1607444240000|2020-12-08 16:17:20|36916.27|36916.27|36922.91|36922.91|36922.91|36922.91|36915.02|36915.02|0
1607444250000|2020-12-08 16:17:30|36923.54|36923.54|36923.54|36923.54|36923.54|36923.54|36923.54|36923.54|0
1607444270000|2020-12-08 16:17:50|36915.64|36915.64|36915.64|36915.64|36915.64|36915.64|36915.64|36915.64|0
1607444280000|2020-12-08 16:18:00|36907.75|36907.75|36907.13|36907.13|36915.64|36915.64|36907.13|36907.13|0
1607444290000|2020-12-08 16:18:10|36899.24|36899.24|36891.97|36891.97|36899.24|36899.24|36891.35|36891.35|0
1607444300000|2020-12-08 16:18:20|36884.08|36884.08|36884.08|36884.08|36884.08|36884.08|36884.08|36884.08|0
1607444330000|2020-12-08 16:18:50|36891.97|36891.97|36891.97|36891.97|36891.97|36891.97|36891.97|36891.97|0
1607444340000|2020-12-08 16:19:00|36899.86|36899.86|36899.86|36899.86|36899.86|36899.86|36899.86|36899.86|0
1607444360000|2020-12-08 16:19:20|36891.97|36891.97|36891.97|36891.97|36891.97|36891.97|36891.97|36891.97|0
1607444370000|2020-12-08 16:19:30|36891.35|36891.35|36891.35|36891.35|36891.35|36891.35|36891.35|36891.35|0
1607444380000|2020-12-08 16:19:40|36890.73|36890.73|36890.73|36890.73|36890.73|36890.73|36890.73|36890.73|0
1607444390000|2020-12-08 16:19:50|36882.83|36882.83|36874.94|36874.94|36882.83|36882.83|36874.94|36874.94|0
1607444400000|2020-12-08 16:20:00|36867.05|36867.05|36874.94|36874.94|36874.94|36874.94|36867.05|36867.05|0
1607444430000|2020-12-08 16:20:30|36882.83|36882.83|36875.57|36875.57|36882.83|36882.83|36874.94|36874.94|0
1607444440000|2020-12-08 16:20:40|36883.46|36883.46|36883.46|36883.46|36883.46|36883.46|36883.46|36883.46|0
1607444450000|2020-12-08 16:20:50|36899.24|36899.24|36899.24|36899.24|36899.24|36899.24|36899.24|36899.24|0
1607444460000|2020-12-08 16:21:00|36899.86|36899.86|36907.75|36907.75|36907.75|36907.75|36899.86|36899.86|0
1607444480000|2020-12-08 16:21:20|36915.64|36915.64|36906.51|36906.51|36915.64|36915.64|36906.51|36906.51|0
1607444490000|2020-12-08 16:21:30|36905.89|36905.89|36905.89|36905.89|36905.89|36905.89|36905.26|36905.26|0
1607444510000|2020-12-08 16:21:50|36913.78|36913.78|36913.78|36913.78|36913.78|36913.78|36913.78|36913.78|0
1607444530000|2020-12-08 16:22:10|36905.89|36905.89|36905.89|36905.89|36905.89|36905.89|36905.89|36905.89|0
1607444550000|2020-12-08 16:22:30|36897.99|36897.99|36897.99|36897.99|36897.99|36897.99|36897.99|36897.99|0
1607444560000|2020-12-08 16:22:40|36890.1|36890.1|36882.21|36882.21|36890.1|36890.1|36882.21|36882.21|0
1607444570000|2020-12-08 16:22:50|36882.5|36882.5|36873.99|36873.99|36882.5|36882.5|36873.37|36873.37|0
1607444580000|2020-12-08 16:23:00|36873.37|36873.37|36866.1|36866.1|36873.99|36873.99|36866.1|36866.1|0
1607444590000|2020-12-08 16:23:10|36858.21|36858.21|36858.21|36858.21|36858.21|36858.21|36850.32|36850.32|0
1607444600000|2020-12-08 16:23:20|36842.43|36842.43|36833.91|36833.91|36850.32|36850.32|36833.91|36833.91|0
1607444620000|2020-12-08 16:23:40|36826.02|36826.02|36826.02|36826.02|36826.02|36826.02|36826.02|36826.02|0
1607444630000|2020-12-08 16:23:50|36833.91|36833.91|36826.02|36826.02|36833.91|36833.91|36826.02|36826.02|0
1607444650000|2020-12-08 16:24:10|36825.65|36825.65|36833.54|36833.54|36833.54|36833.54|36825.65|36825.65|0
1607444660000|2020-12-08 16:24:20|36825.65|36825.65|36825.65|36825.65|36825.65|36825.65|36825.65|36825.65|0
1607444670000|2020-12-08 16:24:30|36817.75|36817.75|36817.75|36817.75|36817.75|36817.75|36817.75|36817.75|0
1607444680000|2020-12-08 16:24:40|36809.86|36809.86|36809.86|36809.86|36809.86|36809.86|36809.86|36809.86|0
1607444690000|2020-12-08 16:24:50|36810.24|36810.24|36793.83|36793.83|36810.24|36810.24|36793.83|36793.83|0
1607444700000|2020-12-08 16:25:00|36793.21|36793.21|36801.1|36801.1|36801.1|36801.1|36793.21|36793.21|0
1607444710000|2020-12-08 16:25:10|36793.21|36793.21|36808.99|36808.99|36808.99|36808.99|36793.21|36793.21|0
1607444720000|2020-12-08 16:25:20|36801.1|36801.1|36800.48|36800.48|36801.1|36801.1|36800.48|36800.48|0
1607444730000|2020-12-08 16:25:30|36792.59|36792.59|36800.48|36800.48|36800.48|36800.48|36792.59|36792.59|0
1607444740000|2020-12-08 16:25:40|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|0
1607444750000|2020-12-08 16:25:50|36816.26|36816.26|36816.26|36816.26|36816.26|36816.26|36816.26|36816.26|0
1607444760000|2020-12-08 16:26:00|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|36808.37|0
1607444790000|2020-12-08 16:26:30|36816.26|36816.26|36815.97|36815.97|36816.26|36816.26|36815.97|36815.97|0
1607444810000|2020-12-08 16:26:50|36816.59|36816.59|36832.37|36832.37|36832.37|36832.37|36816.59|36816.59|0
1607444830000|2020-12-08 16:27:10|36832|36832|36824.11|36824.11|36832|36832|36824.11|36824.11|0
1607444840000|2020-12-08 16:27:20|36824.73|36824.73|36833|36833|36833|36833|36824.73|36824.73|0
1607444870000|2020-12-08 16:27:50|36840.89|36840.89|36840.89|36840.89|36840.89|36840.89|36840.89|36840.89|0
1607444880000|2020-12-08 16:28:00|36848.78|36848.78|36848.16|36848.16|36848.78|36848.78|36848.16|36848.16|0
1607444890000|2020-12-08 16:28:10|36847.53|36847.53|36847.53|36847.53|36847.53|36847.53|36847.53|36847.53|0
1607444900000|2020-12-08 16:28:20|36855.43|36855.43|36847.53|36847.53|36855.43|36855.43|36847.53|36847.53|0
1607444910000|2020-12-08 16:28:30|36846.91|36846.91|36846.91|36846.91|36846.91|36846.91|36846.91|36846.91|0
1607444920000|2020-12-08 16:28:40|36839.02|36839.02|36839.64|36839.64|36839.64|36839.64|36839.02|36839.02|0
1607444930000|2020-12-08 16:28:50|36831.75|36831.75|36831.75|36831.75|36831.75|36831.75|36831.75|36831.75|0
1607444940000|2020-12-08 16:29:00|36839.64|36839.64|36832.37|36832.37|36839.64|36839.64|36831.75|36831.75|0
1607444950000|2020-12-08 16:29:10|36833|36833|36825.73|36825.73|36840.89|36840.89|36825.11|36825.11|0
1607444960000|2020-12-08 16:29:20|36825.35|36825.35|36825.73|36825.73|36825.73|36825.73|36825.35|36825.35|0
1607444970000|2020-12-08 16:29:30|36826.35|36826.35|36827.6|36827.6|36827.6|36827.6|36826.35|36826.35|0
1607444980000|2020-12-08 16:29:40|36828.22|36828.22|36828.84|36828.84|36836.73|36836.73|36828.22|36828.22|0
1607444990000|2020-12-08 16:29:50|36836.73|36836.73|36846|36846|36846|36846|36828.84|36828.84|0
1607501700000|2020-12-09 08:15:00|36768.64|36768.64|36762.62|36762.62|36770.51|36770.51|36762.62|36762.62|0
1607501710000|2020-12-09 08:15:10|36752.86|36752.86|36752.86|36752.86|36752.86|36752.86|36752.86|36752.86|0
1607501730000|2020-12-09 08:15:30|36744.97|36744.97|36754.11|36754.11|36754.11|36754.11|36744.97|36744.97|0
1607501740000|2020-12-09 08:15:40|36754.73|36754.73|36754.73|36754.73|36754.73|36754.73|36754.73|36754.73|0
1607501750000|2020-12-09 08:15:50|36738.95|36738.95|36746.84|36746.84|36746.84|36746.84|36738.95|36738.95|0
1607501760000|2020-12-09 08:16:00|36744.97|36744.97|36736.46|36736.46|36744.97|36744.97|36736.46|36736.46|0
1607501770000|2020-12-09 08:16:10|36737.7|36737.7|36733.34|36733.34|36737.7|36737.7|36732.72|36732.72|0
1607501780000|2020-12-09 08:16:20|36749.13|36749.13|36741.86|36741.86|36750.37|36750.37|36741.86|36741.86|0
1607501790000|2020-12-09 08:16:30|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|0
1607501820000|2020-12-09 08:17:00|36718.18|36718.18|36718.18|36718.18|36718.18|36718.18|36718.18|36718.18|0
1607501840000|2020-12-09 08:17:20|36716.94|36716.94|36716.94|36716.94|36716.94|36716.94|36716.94|36716.94|0
1607501850000|2020-12-09 08:17:30|36716.32|36716.32|36724.21|36724.21|36724.21|36724.21|36716.32|36716.32|0
1607501870000|2020-12-09 08:17:50|36723.59|36723.59|36715.07|36715.07|36723.59|36723.59|36713.83|36713.83|0
1607501880000|2020-12-09 08:18:00|36722.96|36722.96|36730.85|36730.85|36730.85|36730.85|36722.96|36722.96|0
1607501890000|2020-12-09 08:18:10|36738.74|36738.74|36738.74|36738.74|36738.74|36738.74|36738.74|36738.74|0
1607501900000|2020-12-09 08:18:20|36740.61|36740.61|36740.61|36740.61|36740.61|36740.61|36740.61|36740.61|0
1607501920000|2020-12-09 08:18:40|36732.72|36732.72|36732.72|36732.72|36732.72|36732.72|36732.72|36732.72|0
1607501950000|2020-12-09 08:19:10|36735.21|36735.21|36743.1|36743.1|36743.1|36743.1|36735.21|36735.21|0
1607501960000|2020-12-09 08:19:20|36758.89|36758.89|36750.99|36750.99|36758.89|36758.89|36750.99|36750.99|0
1607501970000|2020-12-09 08:19:30|36753.49|36753.49|36748.71|36748.71|36756.6|36756.6|36748.71|36748.71|0
1607501980000|2020-12-09 08:19:40|36756.6|36756.6|36756.6|36756.6|36756.6|36756.6|36756.6|36756.6|0
1607502000000|2020-12-09 08:20:00|36754.73|36754.73|36754.11|36754.11|36754.73|36754.73|36754.11|36754.11|0
1607502020000|2020-12-09 08:20:20|36762|36762|36755.98|36755.98|36762|36762|36754.11|36754.11|0
1607502040000|2020-12-09 08:20:40|36748.08|36748.08|36731.06|36731.06|36748.08|36748.08|36731.06|36731.06|0
1607502050000|2020-12-09 08:20:50|36738.95|36738.95|36746.84|36746.84|36746.84|36746.84|36738.95|36738.95|0
1607502060000|2020-12-09 08:21:00|36754.73|36754.73|36762.62|36762.62|36762.62|36762.62|36754.73|36754.73|0
1607502070000|2020-12-09 08:21:10|36754.73|36754.73|36744.97|36744.97|36754.73|36754.73|36744.97|36744.97|0
1607502080000|2020-12-09 08:21:20|36744.35|36744.35|36752.24|36752.24|36752.24|36752.24|36744.35|36744.35|0
1607502090000|2020-12-09 08:21:30|36751.62|36751.62|36752.24|36752.24|36752.24|36752.24|36751.62|36751.62|0
1607502100000|2020-12-09 08:21:40|36760.13|36760.13|36760.13|36760.13|36760.13|36760.13|36760.13|36760.13|0
1607502110000|2020-12-09 08:21:50|36768.02|36768.02|36768.64|36768.64|36768.64|36768.64|36768.02|36768.02|0
1607502120000|2020-12-09 08:22:00|36760.75|36760.75|36760.75|36760.75|36760.75|36760.75|36760.75|36760.75|0
1607502140000|2020-12-09 08:22:20|36768.64|36768.64|36777.78|36777.78|36777.78|36777.78|36768.64|36768.64|0
1607502150000|2020-12-09 08:22:30|36779.65|36779.65|36772.38|36772.38|36780.27|36780.27|36772.38|36772.38|0
1607502160000|2020-12-09 08:22:40|36771.14|36771.14|36771.14|36771.14|36771.14|36771.14|36771.14|36771.14|0
1607502180000|2020-12-09 08:23:00|36763.24|36763.24|36763.24|36763.24|36763.24|36763.24|36763.24|36763.24|0
1607502230000|2020-12-09 08:23:50|36762|36762|36761.38|36761.38|36762|36762|36761.38|36761.38|0
1607502240000|2020-12-09 08:24:00|36760.75|36760.75|36760.13|36760.13|36760.75|36760.75|36760.13|36760.13|0
1607502250000|2020-12-09 08:24:10|36761.38|36761.38|36761.38|36761.38|36761.38|36761.38|36761.38|36761.38|0
1607502260000|2020-12-09 08:24:20|36762.62|36762.62|36762.62|36762.62|36762.62|36762.62|36762.62|36762.62|0
1607502270000|2020-12-09 08:24:30|36770.51|36770.51|36778.4|36778.4|36778.4|36778.4|36770.51|36770.51|0
1607502280000|2020-12-09 08:24:40|36786.29|36786.29|36786.29|36786.29|36786.29|36786.29|36786.29|36786.29|0
1607502300000|2020-12-09 08:25:00|36778.4|36778.4|36778.4|36778.4|36778.4|36778.4|36778.4|36778.4|0
1607502310000|2020-12-09 08:25:10|36770.51|36770.51|36787.54|36787.54|36789.41|36789.41|36770.51|36770.51|0
1607502320000|2020-12-09 08:25:20|36795.43|36795.43|36787.54|36787.54|36795.43|36795.43|36787.54|36787.54|0
1607502330000|2020-12-09 08:25:30|36779.65|36779.65|36779.65|36779.65|36779.65|36779.65|36779.65|36779.65|0
1607502340000|2020-12-09 08:25:40|36771.76|36771.76|36782.14|36782.14|36782.14|36782.14|36771.76|36771.76|0
1607502350000|2020-12-09 08:25:50|36790.03|36790.03|36790.03|36790.03|36790.03|36790.03|36790.03|36790.03|0
1607502370000|2020-12-09 08:26:10|36790.65|36790.65|36806.44|36806.44|36806.44|36806.44|36790.65|36790.65|0
1607502380000|2020-12-09 08:26:20|36814.33|36814.33|36806.44|36806.44|36814.33|36814.33|36806.44|36806.44|0
1607502410000|2020-12-09 08:26:50|36810.17|36810.17|36802.28|36802.28|36810.17|36810.17|36802.28|36802.28|0
1607502420000|2020-12-09 08:27:00|36786.5|36786.5|36786.5|36786.5|36786.5|36786.5|36786.5|36786.5|0
1607502430000|2020-12-09 08:27:10|36794.39|36794.39|36758.05|36758.05|36804.77|36804.77|36758.05|36758.05|0
1607502440000|2020-12-09 08:27:20|36765.94|36765.94|36765.94|36765.94|36781.72|36781.72|36765.94|36765.94|0
1607502450000|2020-12-09 08:27:30|36773.83|36773.83|36788.37|36788.37|36797.5|36797.5|36773.83|36773.83|0
1607502460000|2020-12-09 08:27:40|36796.26|36796.26|36779.85|36779.85|36796.26|36796.26|36779.85|36779.85|0
1607502470000|2020-12-09 08:27:50|36778.61|36778.61|36777.98|36777.98|36778.61|36778.61|36777.98|36777.98|0
1607502480000|2020-12-09 08:28:00|36770.09|36770.09|36770.09|36770.09|36770.09|36770.09|36770.09|36770.09|0
1607502500000|2020-12-09 08:28:20|36777.98|36777.98|36770.09|36770.09|36777.98|36777.98|36770.09|36770.09|0
1607502520000|2020-12-09 08:28:40|36768.85|36768.85|36768.85|36768.85|36768.85|36768.85|36768.85|36768.85|0
1607502530000|2020-12-09 08:28:50|36768.23|36768.23|36753.69|36753.69|36769.47|36769.47|36753.69|36753.69|0
1607502550000|2020-12-09 08:29:10|36745.8|36745.8|36745.8|36745.8|36745.8|36745.8|36745.8|36745.8|0
1607502560000|2020-12-09 08:29:20|36753.69|36753.69|36753.69|36753.69|36753.69|36753.69|36753.69|36753.69|0
1607502570000|2020-12-09 08:29:30|36751.82|36751.82|36751.82|36751.82|36751.82|36751.82|36751.82|36751.82|0
1607502600000|2020-12-09 08:30:00|36743.93|36743.93|36739.15|36739.15|36743.93|36743.93|36736.04|36736.04|0
1607502610000|2020-12-09 08:30:10|36747.04|36747.04|36747.04|36747.04|36747.67|36747.67|36747.04|36747.04|0
1607502620000|2020-12-09 08:30:20|36739.15|36739.15|36739.15|36739.15|36739.15|36739.15|36739.15|36739.15|0
1607502630000|2020-12-09 08:30:30|36738.53|36738.53|36737.28|36737.28|36738.53|36738.53|36737.28|36737.28|0
1607502640000|2020-12-09 08:30:40|36736.04|36736.04|36736.04|36736.04|36736.04|36736.04|36736.04|36736.04|0
1607502650000|2020-12-09 08:30:50|36735.42|36735.42|36759.09|36759.09|36759.09|36759.09|36735.42|36735.42|0
1607502660000|2020-12-09 08:31:00|36751.2|36751.2|36751.2|36751.2|36766.98|36766.98|36751.2|36751.2|0
1607502670000|2020-12-09 08:31:10|36743.31|36743.31|36750.58|36750.58|36751.2|36751.2|36743.31|36743.31|0
1607502690000|2020-12-09 08:31:30|36749.95|36749.95|36749.95|36749.95|36749.95|36749.95|36749.95|36749.95|0
1607502700000|2020-12-09 08:31:40|36757.84|36757.84|36765.73|36765.73|36773.63|36773.63|36757.84|36757.84|0
1607502710000|2020-12-09 08:31:50|36781.52|36781.52|36773.63|36773.63|36781.52|36781.52|36773.63|36773.63|0
1607502720000|2020-12-09 08:32:00|36765.73|36765.73|36765.73|36765.73|36765.73|36765.73|36765.73|36765.73|0
1607502730000|2020-12-09 08:32:10|36757.84|36757.84|36757.84|36757.84|36757.84|36757.84|36749.95|36749.95|0
1607502740000|2020-12-09 08:32:20|36755.98|36755.98|36755.98|36755.98|36755.98|36755.98|36755.98|36755.98|0
1607502750000|2020-12-09 08:32:30|36763.87|36763.87|36771.76|36771.76|36771.76|36771.76|36763.87|36763.87|0
1607502770000|2020-12-09 08:32:50|36763.87|36763.87|36763.87|36763.87|36763.87|36763.87|36763.87|36763.87|0
1607502780000|2020-12-09 08:33:00|36771.76|36771.76|36773.63|36773.63|36773.63|36773.63|36771.76|36771.76|0
1607502820000|2020-12-09 08:33:40|36765.73|36765.73|36765.73|36765.73|36765.73|36765.73|36765.73|36765.73|0
1607502830000|2020-12-09 08:33:50|36763.24|36763.24|36763.24|36763.24|36763.24|36763.24|36763.24|36763.24|0
1607502840000|2020-12-09 08:34:00|36762.62|36762.62|36762.62|36762.62|36762.62|36762.62|36762.62|36762.62|0
1607502850000|2020-12-09 08:34:10|36763.24|36763.24|36764.49|36764.49|36764.49|36764.49|36763.24|36763.24|0
1607502860000|2020-12-09 08:34:20|36756.6|36756.6|36772.38|36772.38|36772.38|36772.38|36756.6|36756.6|0
1607502870000|2020-12-09 08:34:30|36780.27|36780.27|36780.27|36780.27|36780.27|36780.27|36780.27|36780.27|0
1607502880000|2020-12-09 08:34:40|36772.38|36772.38|36772.38|36772.38|36772.38|36772.38|36772.38|36772.38|0
1607502920000|2020-12-09 08:35:20|36774.87|36774.87|36774.87|36774.87|36774.87|36774.87|36774.87|36774.87|0
1607502930000|2020-12-09 08:35:30|36759.09|36759.09|36751.2|36751.2|36759.09|36759.09|36751.2|36751.2|0
1607502950000|2020-12-09 08:35:50|36759.09|36759.09|36743.31|36743.31|36759.09|36759.09|36743.31|36743.31|0
1607502960000|2020-12-09 08:36:00|36751.2|36751.2|36751.2|36751.2|36751.2|36751.2|36751.2|36751.2|0
1607503020000|2020-12-09 08:37:00|36743.31|36743.31|36735.42|36735.42|36743.31|36743.31|36735.42|36735.42|0
1607503080000|2020-12-09 08:38:00|36751.2|36751.2|36774.25|36774.25|36774.87|36774.87|36751.2|36751.2|0
1607503090000|2020-12-09 08:38:10|36773.63|36773.63|36773.63|36773.63|36773.63|36773.63|36773.63|36773.63|0
1607503100000|2020-12-09 08:38:20|36773|36773|36771.76|36771.76|36773|36773|36771.76|36771.76|0
1607503110000|2020-12-09 08:38:30|36773|36773|36765.11|36765.11|36773|36773|36765.11|36765.11|0
1607503130000|2020-12-09 08:38:50|36773|36773|36773|36773|36773|36773|36773|36773|0
1607503160000|2020-12-09 08:39:20|36774.25|36774.25|36766.36|36766.36|36774.25|36774.25|36766.36|36766.36|0
1607503170000|2020-12-09 08:39:30|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|0
1607503180000|2020-12-09 08:39:40|36766.36|36766.36|36766.36|36766.36|36766.36|36766.36|36766.36|36766.36|0
1607503220000|2020-12-09 08:40:20|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|36774.25|0
1607503280000|2020-12-09 08:41:20|36782.14|36782.14|36783.39|36783.39|36783.39|36783.39|36782.14|36782.14|0
1607503300000|2020-12-09 08:41:40|36784.01|36784.01|36783.39|36783.39|36784.01|36784.01|36783.39|36783.39|0
1607503310000|2020-12-09 08:41:50|36791.28|36791.28|36791.9|36791.9|36799.79|36799.79|36791.28|36791.28|0
1607503350000|2020-12-09 08:42:30|36784.01|36784.01|36784.01|36784.01|36784.01|36784.01|36784.01|36784.01|0
1607503370000|2020-12-09 08:42:50|36799.79|36799.79|36799.79|36799.79|36799.79|36799.79|36799.79|36799.79|0
1607503380000|2020-12-09 08:43:00|36807.68|36807.68|36799.79|36799.79|36807.68|36807.68|36799.79|36799.79|0
1607503390000|2020-12-09 08:43:10|36808.3|36808.3|36808.3|36808.3|36808.3|36808.3|36808.3|36808.3|0
1607503450000|2020-12-09 08:44:10|36800.41|36800.41|36800.41|36800.41|36800.41|36800.41|36800.41|36800.41|0
1607503480000|2020-12-09 08:44:40|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|0
1607503490000|2020-12-09 08:44:50|36824.09|36824.09|36824.09|36824.09|36824.09|36824.09|36824.09|36824.09|0
1607503510000|2020-12-09 08:45:10|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|0
1607503570000|2020-12-09 08:46:10|36808.3|36808.3|36807.06|36807.06|36816.19|36816.19|36807.06|36807.06|0
1607503580000|2020-12-09 08:46:20|36822.84|36822.84|36814.33|36814.33|36822.84|36822.84|36814.33|36814.33|0
1607503600000|2020-12-09 08:46:40|36806.44|36806.44|36806.44|36806.44|36806.44|36806.44|36805.19|36805.19|0
1607503620000|2020-12-09 08:47:00|36798.54|36798.54|36798.54|36798.54|36798.54|36798.54|36798.54|36798.54|0
1607503630000|2020-12-09 08:47:10|36806.44|36806.44|36805.19|36805.19|36806.44|36806.44|36805.19|36805.19|0
1607503640000|2020-12-09 08:47:20|36805.48|36805.48|36805.48|36805.48|36805.48|36805.48|36805.48|36805.48|0
1607503650000|2020-12-09 08:47:30|36813.37|36813.37|36813.37|36813.37|36813.37|36813.37|36813.37|36813.37|0
1607503660000|2020-12-09 08:47:40|36814|36814|36813.37|36813.37|36814|36814|36813.37|36813.37|0
1607503710000|2020-12-09 08:48:30|36814|36814|36812.13|36812.13|36814|36814|36812.13|36812.13|0
1607503720000|2020-12-09 08:48:40|36812.75|36812.75|36804.86|36804.86|36812.75|36812.75|36804.86|36804.86|0
1607503730000|2020-12-09 08:48:50|36814|36814|36814|36814|36814|36814|36814|36814|0
1607503740000|2020-12-09 08:49:00|36815.24|36815.24|36815.24|36815.24|36815.24|36815.24|36815.24|36815.24|0
1607503750000|2020-12-09 08:49:10|36823.13|36823.13|36823.13|36823.13|36823.13|36823.13|36823.13|36823.13|0
1607503760000|2020-12-09 08:49:20|36822.51|36822.51|36822.51|36822.51|36822.51|36822.51|36822.51|36822.51|0
1607503770000|2020-12-09 08:49:30|36830.4|36830.4|36830.4|36830.4|36830.4|36830.4|36830.4|36830.4|0
1607503780000|2020-12-09 08:49:40|36838.29|36838.29|36830.4|36830.4|36838.29|36838.29|36830.4|36830.4|0
1607503790000|2020-12-09 08:49:50|36822.51|36822.51|36822.51|36822.51|36822.51|36822.51|36822.51|36822.51|0
1607503800000|2020-12-09 08:50:00|36832.27|36832.27|36833.51|36833.51|36833.51|36833.51|36832.27|36832.27|0
1607503810000|2020-12-09 08:50:10|36832.89|36832.89|36832.89|36832.89|36832.89|36832.89|36832.89|36832.89|0
1607503820000|2020-12-09 08:50:20|36830.4|36830.4|36830.4|36830.4|36830.4|36830.4|36830.4|36830.4|0
1607503840000|2020-12-09 08:50:40|36839.54|36839.54|36839.54|36839.54|36839.54|36839.54|36839.54|36839.54|0
1607503880000|2020-12-09 08:51:20|36838.29|36838.29|36837.67|36837.67|36838.29|36838.29|36837.67|36837.67|0
1607503890000|2020-12-09 08:51:30|36845.56|36845.56|36845.56|36845.56|36845.56|36845.56|36845.56|36845.56|0
1607503900000|2020-12-09 08:51:40|36843.69|36843.69|36843.07|36843.07|36843.69|36843.69|36843.07|36843.07|0
1607503920000|2020-12-09 08:52:00|36844.32|36844.32|36844.32|36844.32|36844.32|36844.32|36844.32|36844.32|0
1607503950000|2020-12-09 08:52:30|36828.53|36828.53|36827.91|36827.91|36828.53|36828.53|36827.91|36827.91|0
1607503970000|2020-12-09 08:52:50|36820.02|36820.02|36820.02|36820.02|36820.02|36820.02|36820.02|36820.02|0
1607503980000|2020-12-09 08:53:00|36819.4|36819.4|36819.1|36819.1|36819.4|36819.4|36819.1|36819.1|0
1607503990000|2020-12-09 08:53:10|36803.32|36803.32|36811.21|36811.21|36811.21|36811.21|36803.32|36803.32|0
1607504000000|2020-12-09 08:53:20|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|36809.97|0
1607504010000|2020-12-09 08:53:30|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|0
1607504030000|2020-12-09 08:53:50|36786.29|36786.29|36785.05|36785.05|36786.29|36786.29|36785.05|36785.05|0
1607504050000|2020-12-09 08:54:10|36786.29|36786.29|36777.16|36777.16|36786.29|36786.29|36777.16|36777.16|0
1607504060000|2020-12-09 08:54:20|36776.54|36776.54|36776.54|36776.54|36776.54|36776.54|36776.54|36776.54|0
1607504070000|2020-12-09 08:54:30|36775.91|36775.91|36775.91|36775.91|36775.91|36775.91|36775.91|36775.91|0
1607504090000|2020-12-09 08:54:50|36768.02|36768.02|36768.02|36768.02|36768.02|36768.02|36768.02|36768.02|0
1607504100000|2020-12-09 08:55:00|36768.64|36768.64|36770.51|36770.51|36770.51|36770.51|36768.64|36768.64|0
1607504120000|2020-12-09 08:55:20|36778.4|36778.4|36786.29|36786.29|36786.92|36786.92|36778.4|36778.4|0
1607504130000|2020-12-09 08:55:30|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|0
1607504140000|2020-12-09 08:55:40|36778.4|36778.4|36762|36762|36778.4|36778.4|36762|36762|0
1607504160000|2020-12-09 08:56:00|36754.11|36754.11|36752.86|36752.86|36754.11|36754.11|36752.86|36752.86|0
1607504170000|2020-12-09 08:56:10|36753.49|36753.49|36753.49|36753.49|36753.49|36753.49|36753.49|36753.49|0
1607504180000|2020-12-09 08:56:20|36752.24|36752.24|36735.84|36735.84|36752.24|36752.24|36735.84|36735.84|0
1607504190000|2020-12-09 08:56:30|36735.21|36735.21|36734.59|36734.59|36735.21|36735.21|36734.59|36734.59|0
1607504200000|2020-12-09 08:56:40|36735.21|36735.21|36735.21|36735.21|36736.46|36736.46|36735.21|36735.21|0
1607504240000|2020-12-09 08:57:20|36719.43|36719.43|36719.43|36719.43|36719.43|36719.43|36719.43|36719.43|0
1607504250000|2020-12-09 08:57:30|36720.68|36720.68|36720.68|36720.68|36720.68|36720.68|36720.68|36720.68|0
1607504270000|2020-12-09 08:57:50|36728.57|36728.57|36728.57|36728.57|36728.57|36728.57|36728.57|36728.57|0
1607504290000|2020-12-09 08:58:10|36729.81|36729.81|36729.81|36729.81|36729.81|36729.81|36729.81|36729.81|0
1607504300000|2020-12-09 08:58:20|36721.92|36721.92|36721.3|36721.3|36721.92|36721.92|36721.3|36721.3|0
1607504320000|2020-12-09 08:58:40|36713.41|36713.41|36713.41|36713.41|36713.41|36713.41|36713.41|36713.41|0
1607504330000|2020-12-09 08:58:50|36744.97|36744.97|36737.08|36737.08|36744.97|36744.97|36729.19|36729.19|0
1607504340000|2020-12-09 08:59:00|36735.91|36735.91|36735.91|36735.91|36735.91|36735.91|36735.91|36735.91|0
1607504350000|2020-12-09 08:59:10|36743.8|36743.8|36743.8|36743.8|36743.8|36743.8|36743.8|36743.8|0
1607504380000|2020-12-09 08:59:40|36751.69|36751.69|36751.69|36751.69|36751.69|36751.69|36751.69|36751.69|0
1607504400000|2020-12-09 09:00:00|36751.4|36751.4|36767.48|36767.48|36767.48|36767.48|36751.4|36751.4|0
1607504410000|2020-12-09 09:00:10|36768.72|36768.72|36769.34|36769.34|36769.34|36769.34|36768.72|36768.72|0
1607504420000|2020-12-09 09:00:20|36760.21|36760.21|36760.21|36760.21|36760.21|36760.21|36752.32|36752.32|0
1607504460000|2020-12-09 09:01:00|36768.1|36768.1|36768.1|36768.1|36768.1|36768.1|36760.21|36760.21|0
1607504520000|2020-12-09 09:02:00|36767.48|36767.48|36766.23|36766.23|36767.48|36767.48|36766.23|36766.23|0
1607504530000|2020-12-09 09:02:10|36758.34|36758.34|36758.34|36758.34|36758.34|36758.34|36758.34|36758.34|0
1607504540000|2020-12-09 09:02:20|36750.45|36750.45|36766.23|36766.23|36766.23|36766.23|36750.45|36750.45|0
1607504570000|2020-12-09 09:02:50|36758.34|36758.34|36758.34|36758.34|36758.34|36758.34|36758.34|36758.34|0
1607504580000|2020-12-09 09:03:00|36766.23|36766.23|36766.23|36766.23|36766.23|36766.23|36766.23|36766.23|0
1607504610000|2020-12-09 09:03:30|36766.52|36766.52|36758.63|36758.63|36766.52|36766.52|36758.63|36758.63|0
1607504620000|2020-12-09 09:03:40|36750.74|36750.74|36774.41|36774.41|36774.41|36774.41|36750.74|36750.74|0
1607504630000|2020-12-09 09:03:50|36790.2|36790.2|36790.2|36790.2|36790.2|36790.2|36790.2|36790.2|0
1607504640000|2020-12-09 09:04:00|36782.31|36782.31|36781.06|36781.06|36782.31|36782.31|36781.06|36781.06|0
1607504690000|2020-12-09 09:04:50|36773.17|36773.17|36773.17|36773.17|36773.17|36773.17|36773.17|36773.17|0
1607504740000|2020-12-09 09:05:40|36771.92|36771.92|36771.92|36771.92|36771.92|36771.92|36771.92|36771.92|0
1607504760000|2020-12-09 09:06:00|36764.03|36764.03|36764.03|36764.03|36764.03|36764.03|36764.03|36764.03|0
1607504770000|2020-12-09 09:06:10|36762.16|36762.16|36762.16|36762.16|36762.16|36762.16|36762.16|36762.16|0
1607504780000|2020-12-09 09:06:20|36761.54|36761.54|36761.54|36761.54|36761.54|36761.54|36761.54|36761.54|0
1607504820000|2020-12-09 09:07:00|36769.43|36769.43|36769.43|36769.43|36769.43|36769.43|36769.43|36769.43|0
1607504830000|2020-12-09 09:07:10|36769.81|36769.81|36768.94|36768.94|36770.18|36770.18|36768.94|36768.94|0
1607504880000|2020-12-09 09:08:00|36768.32|36768.32|36761.67|36761.67|36769.56|36769.56|36761.67|36761.67|0
1607504890000|2020-12-09 09:08:10|36753.78|36753.78|36753.78|36753.78|36753.78|36753.78|36753.78|36753.78|0
1607504900000|2020-12-09 09:08:20|36745.89|36745.89|36745.89|36745.89|36745.89|36745.89|36745.89|36745.89|0
1607504910000|2020-12-09 09:08:30|36745.27|36745.27|36745.27|36745.27|36745.27|36745.27|36745.27|36745.27|0
1607504920000|2020-12-09 09:08:40|36744.02|36744.02|36736.13|36736.13|36744.02|36744.02|36736.13|36736.13|0
1607504940000|2020-12-09 09:09:00|36728.24|36728.24|36711.21|36711.21|36728.24|36728.24|36711.21|36711.21|0
1607504960000|2020-12-09 09:09:20|36712.46|36712.46|36712.46|36712.46|36712.46|36712.46|36712.46|36712.46|0
1607504980000|2020-12-09 09:09:40|36713.08|36713.08|36713.08|36713.08|36713.08|36713.08|36713.08|36713.08|0
1607505010000|2020-12-09 09:10:10|36705.19|36705.19|36713.08|36713.08|36713.08|36713.08|36705.19|36705.19|0
1607505030000|2020-12-09 09:10:30|36715.57|36715.57|36714.95|36714.95|36715.57|36715.57|36714.95|36714.95|0
1607505040000|2020-12-09 09:10:40|36707.06|36707.06|36707.06|36707.06|36707.06|36707.06|36707.06|36707.06|0
1607505050000|2020-12-09 09:10:50|36699.17|36699.17|36699.17|36699.17|36699.17|36699.17|36699.17|36699.17|0
1607505060000|2020-12-09 09:11:00|36707.06|36707.06|36707.06|36707.06|36707.06|36707.06|36707.06|36707.06|0
1607505100000|2020-12-09 09:11:40|36699.17|36699.17|36699.17|36699.17|36699.17|36699.17|36699.17|36699.17|0
1607505120000|2020-12-09 09:12:00|36691.27|36691.27|36683.38|36683.38|36691.27|36691.27|36683.38|36683.38|0
1607505150000|2020-12-09 09:12:30|36675.49|36675.49|36673|36673|36675.49|36675.49|36673|36673|0
1607505160000|2020-12-09 09:12:40|36657.22|36657.22|36649.33|36649.33|36657.22|36657.22|36649.33|36649.33|0
1607505180000|2020-12-09 09:13:00|36657.22|36657.22|36657.22|36657.22|36657.22|36657.22|36657.22|36657.22|0
1607505270000|2020-12-09 09:14:30|36649.33|36649.33|36651.2|36651.2|36651.2|36651.2|36649.33|36649.33|0
1607505280000|2020-12-09 09:14:40|36659.09|36659.09|36666.98|36666.98|36666.98|36666.98|36659.09|36659.09|0
1607505300000|2020-12-09 09:15:00|36659.09|36659.09|36651.2|36651.2|36659.09|36659.09|36651.2|36651.2|0
1607505320000|2020-12-09 09:15:20|36643.31|36643.31|36643.31|36643.31|36643.31|36643.31|36643.31|36643.31|0
1607505330000|2020-12-09 09:15:30|36635.41|36635.41|36635.41|36635.41|36635.41|36635.41|36635.41|36635.41|0
1607505340000|2020-12-09 09:15:40|36627.52|36627.52|36635.41|36635.41|36635.41|36635.41|36627.52|36627.52|0
1607505370000|2020-12-09 09:16:10|36643.31|36643.31|36643.31|36643.31|36643.31|36643.31|36643.31|36643.31|0
1607505400000|2020-12-09 09:16:40|36645.17|36645.17|36652.44|36652.44|36652.44|36652.44|36644.55|36644.55|0
1607505410000|2020-12-09 09:16:50|36644.55|36644.55|36644.55|36644.55|36644.55|36644.55|36644.55|36644.55|0
1607505420000|2020-12-09 09:17:00|36636.66|36636.66|36628.77|36628.77|36636.66|36636.66|36628.77|36628.77|0
1607505430000|2020-12-09 09:17:10|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|36636.66|0
1607505450000|2020-12-09 09:17:30|36635.41|36635.41|36634.79|36634.79|36635.41|36635.41|36634.79|36634.79|0
1607505460000|2020-12-09 09:17:40|36634.17|36634.17|36634.79|36634.79|36634.79|36634.79|36634.17|36634.17|0
1607505470000|2020-12-09 09:17:50|36642.68|36642.68|36643.31|36643.31|36643.93|36643.93|36642.68|36642.68|0
1607505520000|2020-12-09 09:18:40|36635.41|36635.41|36635.41|36635.41|36635.41|36635.41|36635.41|36635.41|0
1607505530000|2020-12-09 09:18:50|36627.52|36627.52|36619.63|36619.63|36627.52|36627.52|36619.63|36619.63|0
1607505540000|2020-12-09 09:19:00|36618.39|36618.39|36617.14|36617.14|36618.39|36618.39|36617.14|36617.14|0
1607505550000|2020-12-09 09:19:10|36609.25|36609.25|36609.25|36609.25|36609.25|36609.25|36609.25|36609.25|0
1607505570000|2020-12-09 09:19:30|36601.36|36601.36|36601.36|36601.36|36601.36|36601.36|36601.36|36601.36|0
1607505590000|2020-12-09 09:19:50|36600.74|36600.74|36584.95|36584.95|36600.74|36600.74|36584.95|36584.95|0
1607505600000|2020-12-09 09:20:00|36586.2|36586.2|36586.2|36586.2|36586.2|36586.2|36586.2|36586.2|0
1607505660000|2020-12-09 09:21:00|36578.31|36578.31|36578.31|36578.31|36578.31|36578.31|36578.31|36578.31|0
1607505690000|2020-12-09 09:21:30|36570.42|36570.42|36578.31|36578.31|36578.31|36578.31|36562.53|36562.53|0
1607505710000|2020-12-09 09:21:50|36562.53|36562.53|36562.53|36562.53|36562.53|36562.53|36562.53|36562.53|0
1607505730000|2020-12-09 09:22:10|36570.42|36570.42|36578.93|36578.93|36578.93|36578.93|36570.42|36570.42|0
1607505740000|2020-12-09 09:22:20|36578.31|36578.31|36578.31|36578.31|36578.31|36578.31|36578.31|36578.31|0
1607505750000|2020-12-09 09:22:30|36576.8|36576.8|36576.8|36576.8|36576.8|36576.8|36576.8|36576.8|0
1607505770000|2020-12-09 09:22:50|36577.43|36577.43|36577.43|36577.43|36577.43|36577.43|36577.43|36577.43|0
1607505790000|2020-12-09 09:23:10|36585.32|36585.32|36585.94|36585.94|36585.94|36585.94|36585.32|36585.32|0
1607505800000|2020-12-09 09:23:20|36593.83|36593.83|36593.83|36593.83|36593.83|36593.83|36593.83|36593.83|0
1607505810000|2020-12-09 09:23:30|36592.59|36592.59|36592.59|36592.59|36592.59|36592.59|36592.59|36592.59|0
1607505820000|2020-12-09 09:23:40|36584.69|36584.69|36576.8|36576.8|36584.69|36584.69|36576.8|36576.8|0
1607505850000|2020-12-09 09:24:10|36576.05|36576.05|36576.05|36576.05|36576.05|36576.05|36576.05|36576.05|0
1607505860000|2020-12-09 09:24:20|36576.64|36576.64|36576.64|36576.64|36576.64|36576.64|36576.64|36576.64|0
1607505880000|2020-12-09 09:24:40|36576.34|36576.34|36576.34|36576.34|36576.34|36576.34|36576.34|36576.34|0
1607505900000|2020-12-09 09:25:00|36584.23|36584.23|36584.23|36584.23|36592.13|36592.13|36584.23|36584.23|0
1607505930000|2020-12-09 09:25:30|36583.61|36583.61|36583.61|36583.61|36583.61|36583.61|36583.61|36583.61|0
1607505940000|2020-12-09 09:25:40|36591.5|36591.5|36591.5|36591.5|36591.5|36591.5|36591.5|36591.5|0
1607505950000|2020-12-09 09:25:50|36592.75|36592.75|36592.75|36592.75|36592.75|36592.75|36592.75|36592.75|0
1607505960000|2020-12-09 09:26:00|36593.99|36593.99|36593.99|36593.99|36593.99|36593.99|36593.99|36593.99|0
1607506010000|2020-12-09 09:26:50|36601.88|36601.88|36601.88|36601.88|36601.88|36601.88|36601.88|36601.88|0
1607506020000|2020-12-09 09:27:00|36601.26|36601.26|36593.37|36593.37|36601.26|36601.26|36593.37|36593.37|0
1607506040000|2020-12-09 09:27:20|36601.26|36601.26|36602.51|36602.51|36602.51|36602.51|36601.26|36601.26|0
1607506050000|2020-12-09 09:27:30|36603.13|36603.13|36603.13|36603.13|36603.13|36603.13|36603.13|36603.13|0
1607506100000|2020-12-09 09:28:20|36603.75|36603.75|36603.75|36603.75|36603.75|36603.75|36603.75|36603.75|0
1607506110000|2020-12-09 09:28:30|36595.86|36595.86|36587.97|36587.97|36595.86|36595.86|36587.97|36587.97|0
1607506120000|2020-12-09 09:28:40|36580.08|36580.08|36580.08|36580.08|36580.08|36580.08|36580.08|36580.08|0
1607506150000|2020-12-09 09:29:10|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|0
1607506160000|2020-12-09 09:29:20|36564.3|36564.3|36572.19|36572.19|36572.19|36572.19|36564.3|36564.3|0
1607506190000|2020-12-09 09:29:50|36564.3|36564.3|36564.3|36564.3|36564.3|36564.3|36564.3|36564.3|0
1607506200000|2020-12-09 09:30:00|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|0
1607506210000|2020-12-09 09:30:10|36580.08|36580.08|36578.83|36578.83|36580.08|36580.08|36578.83|36578.83|0
1607506220000|2020-12-09 09:30:20|36570.94|36570.94|36570.94|36570.94|36570.94|36570.94|36570.94|36570.94|0
1607506240000|2020-12-09 09:30:40|36571.57|36571.57|36570.98|36570.98|36571.57|36571.57|36570.98|36570.98|0
1607506320000|2020-12-09 09:32:00|36571.6|36571.6|36570.85|36570.85|36571.6|36571.6|36570.85|36570.85|0
1607506350000|2020-12-09 09:32:30|36555.07|36555.07|36547.18|36547.18|36555.07|36555.07|36547.18|36547.18|0
1607506360000|2020-12-09 09:32:40|36547.8|36547.8|36555.69|36555.69|36555.69|36555.69|36547.8|36547.8|0
1607506370000|2020-12-09 09:32:50|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|36555.07|0
1607506390000|2020-12-09 09:33:10|36539.29|36539.29|36539.29|36539.29|36539.29|36539.29|36539.29|36539.29|0
1607506410000|2020-12-09 09:33:30|36531.4|36531.4|36531.4|36531.4|36531.4|36531.4|36531.4|36531.4|0
1607506430000|2020-12-09 09:33:50|36523.51|36523.51|36512.5|36512.5|36523.51|36523.51|36512.5|36512.5|0
1607506450000|2020-12-09 09:34:10|36496.72|36496.72|36496.72|36496.72|36496.72|36496.72|36496.72|36496.72|0
1607506470000|2020-12-09 09:34:30|36488.83|36488.83|36488.83|36488.83|36488.83|36488.83|36488.83|36488.83|0
1607506520000|2020-12-09 09:35:20|36480.94|36480.94|36480.94|36480.94|36480.94|36480.94|36480.94|36480.94|0
1607506530000|2020-12-09 09:35:30|36473.05|36473.05|36465.15|36465.15|36473.05|36473.05|36465.15|36465.15|0
1607506540000|2020-12-09 09:35:40|36466.4|36466.4|36466.4|36466.4|36466.4|36466.4|36466.4|36466.4|0
1607506590000|2020-12-09 09:36:30|36458.51|36458.51|36458.51|36458.51|36458.51|36458.51|36458.51|36458.51|0
1607506600000|2020-12-09 09:36:40|36457.26|36457.26|36449.99|36449.99|36457.26|36457.26|36449.37|36449.37|0
1607506610000|2020-12-09 09:36:50|36457.89|36457.89|36449.99|36449.99|36457.89|36457.89|36449.99|36449.99|0
1607506620000|2020-12-09 09:37:00|36451.24|36451.24|36451.24|36451.24|36451.24|36451.24|36451.24|36451.24|0
1607506660000|2020-12-09 09:37:40|36443.35|36443.35|36435.46|36435.46|36443.35|36443.35|36435.46|36435.46|0
1607506680000|2020-12-09 09:38:00|36443.35|36443.35|36451.24|36451.24|36451.24|36451.24|36443.35|36443.35|0
1607506690000|2020-12-09 09:38:10|36450.62|36450.62|36442.73|36442.73|36450.62|36450.62|36442.73|36442.73|0
1607506720000|2020-12-09 09:38:40|36450.62|36450.62|36450.62|36450.62|36450.62|36450.62|36450.62|36450.62|0
1607506740000|2020-12-09 09:39:00|36450.33|36450.33|36442.52|36442.52|36450.33|36450.33|36442.14|36442.14|0
1607506750000|2020-12-09 09:39:10|36442.23|36442.23|36433.96|36433.96|36442.98|36442.98|36433.96|36433.96|0
1607506770000|2020-12-09 09:39:30|36433.34|36433.34|36433.34|36433.34|36433.34|36433.34|36433.34|36433.34|0
1607506790000|2020-12-09 09:39:50|36432.71|36432.71|36432.71|36432.71|36432.71|36432.71|36432.71|36432.71|0
1607506810000|2020-12-09 09:40:10|36433.96|36433.96|36433.58|36433.58|36433.96|36433.96|36433.58|36433.58|0
1607506830000|2020-12-09 09:40:30|36425.69|36425.69|36425.69|36425.69|36425.69|36425.69|36425.69|36425.69|0
1607506840000|2020-12-09 09:40:40|36424.56|36424.56|36424.56|36424.56|36424.56|36424.56|36424.56|36424.56|0
1607506850000|2020-12-09 09:40:50|36432.45|36432.45|36432.45|36432.45|36432.45|36432.45|36432.45|36432.45|0
1607506870000|2020-12-09 09:41:10|36440.35|36440.35|36440.35|36440.35|36440.35|36440.35|36440.35|36440.35|0
1607506880000|2020-12-09 09:41:20|36448.24|36448.24|36448.24|36448.24|36448.24|36448.24|36448.24|36448.24|0
1607506890000|2020-12-09 09:41:30|36440.35|36440.35|36440.35|36440.35|36440.35|36440.35|36440.35|36440.35|0
1607506900000|2020-12-09 09:41:40|36448.24|36448.24|36440.35|36440.35|36448.24|36448.24|36440.35|36440.35|0
1607506920000|2020-12-09 09:42:00|36448.24|36448.24|36448.24|36448.24|36448.24|36448.24|36448.24|36448.24|0
1607506960000|2020-12-09 09:42:40|36446.99|36446.99|36446.99|36446.99|36446.99|36446.99|36446.99|36446.99|0
1607506990000|2020-12-09 09:43:10|36447.61|36447.61|36447.61|36447.61|36447.61|36447.61|36447.61|36447.61|0
1607507000000|2020-12-09 09:43:20|36439.72|36439.72|36438.48|36438.48|36439.72|36439.72|36438.48|36438.48|0
1607507050000|2020-12-09 09:44:10|36439.1|36439.1|36439.1|36439.1|36439.1|36439.1|36439.1|36439.1|0
1607507080000|2020-12-09 09:44:40|36446.99|36446.99|36446.99|36446.99|36446.99|36446.99|36446.99|36446.99|0
1607507120000|2020-12-09 09:45:20|36448.24|36448.24|36448.86|36448.86|36448.86|36448.86|36448.24|36448.24|0
1607507130000|2020-12-09 09:45:30|36456.75|36456.75|36456.75|36456.75|36456.75|36456.75|36456.75|36456.75|0
1607507160000|2020-12-09 09:46:00|36448.86|36448.86|36448.86|36448.86|36448.86|36448.86|36448.86|36448.86|0
1607507170000|2020-12-09 09:46:10|36449.44|36449.44|36457.33|36457.33|36457.33|36457.33|36449.44|36449.44|0
1607507180000|2020-12-09 09:46:20|36456.71|36456.71|36456.71|36456.71|36456.71|36456.71|36456.71|36456.71|0
1607507210000|2020-12-09 09:46:50|36457.33|36457.33|36465.85|36465.85|36465.85|36465.85|36457.33|36457.33|0
1607507270000|2020-12-09 09:47:50|36450.07|36450.07|36450.07|36450.07|36450.07|36450.07|36450.07|36450.07|0
1607507280000|2020-12-09 09:48:00|36457.96|36457.96|36457.96|36457.96|36457.96|36457.96|36457.96|36457.96|0
1607507310000|2020-12-09 09:48:30|36457.33|36457.33|36464.6|36464.6|36464.6|36464.6|36456.71|36456.71|0
1607507360000|2020-12-09 09:49:20|36472.49|36472.49|36472.49|36472.49|36472.49|36472.49|36472.49|36472.49|0
1607507380000|2020-12-09 09:49:40|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|0
1607507440000|2020-12-09 09:50:40|36482.25|36482.25|36473.74|36473.74|36482.25|36482.25|36473.74|36473.74|0
1607507490000|2020-12-09 09:51:30|36473.12|36473.12|36471.87|36471.87|36473.12|36473.12|36471.87|36471.87|0
1607507530000|2020-12-09 09:52:10|36479.76|36479.76|36479.76|36479.76|36479.76|36479.76|36479.76|36479.76|0
1607507540000|2020-12-09 09:52:20|36480.39|36480.39|36488.28|36488.28|36488.28|36488.28|36480.39|36480.39|0
1607507550000|2020-12-09 09:52:30|36487.65|36487.65|36487.65|36487.65|36487.65|36487.65|36487.65|36487.65|0
1607507580000|2020-12-09 09:53:00|36488.28|36488.28|36488.28|36488.28|36488.28|36488.28|36488.28|36488.28|0
1607507600000|2020-12-09 09:53:20|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|36480.39|0
1607507630000|2020-12-09 09:53:50|36488.28|36488.28|36488.28|36488.28|36488.28|36488.28|36488.28|36488.28|0
1607507680000|2020-12-09 09:54:40|36496.17|36496.17|36496.17|36496.17|36496.17|36496.17|36496.17|36496.17|0
1607507700000|2020-12-09 09:55:00|36504.06|36504.06|36504.06|36504.06|36504.06|36504.06|36504.06|36504.06|0
1607507710000|2020-12-09 09:55:10|36511.95|36511.95|36520.97|36520.97|36520.97|36520.97|36511.95|36511.95|0
1607507720000|2020-12-09 09:55:20|36521.59|36521.59|36521.59|36521.59|36521.59|36521.59|36521.59|36521.59|0
1607507770000|2020-12-09 09:56:10|36529.48|36529.48|36529.48|36529.48|36529.48|36529.48|36529.48|36529.48|0
1607507780000|2020-12-09 09:56:20|36537.37|36537.37|36537.37|36537.37|36537.37|36537.37|36537.37|36537.37|0
1607507810000|2020-12-09 09:56:50|36545.26|36545.26|36536.13|36536.13|36545.26|36545.26|36536.13|36536.13|0
1607507820000|2020-12-09 09:57:00|36544.02|36544.02|36569.56|36569.56|36569.56|36569.56|36544.02|36544.02|0
1607507840000|2020-12-09 09:57:20|36577.45|36577.45|36577.45|36577.45|36577.45|36577.45|36577.45|36577.45|0
1607507870000|2020-12-09 09:57:50|36593.23|36593.23|36593.23|36593.23|36593.23|36593.23|36593.23|36593.23|0
1607507880000|2020-12-09 09:58:00|36593.86|36593.86|36594.48|36594.48|36594.48|36594.48|36593.86|36593.86|0
1607507940000|2020-12-09 09:59:00|36602.37|36602.37|36609.97|36609.97|36609.97|36609.97|36602.08|36602.08|0
1607507950000|2020-12-09 09:59:10|36611.21|36611.21|36611.21|36611.21|36611.21|36611.21|36611.21|36611.21|0
1607507980000|2020-12-09 09:59:40|36595.43|36595.43|36595.43|36595.43|36595.43|36595.43|36595.43|36595.43|0
1607507990000|2020-12-09 09:59:50|36597.31|36597.31|36596.18|36596.18|36597.31|36597.31|36596.18|36596.18|0
1607508010000|2020-12-09 10:00:10|36594.94|36594.94|36587.05|36587.05|36594.94|36594.94|36587.05|36587.05|0
1607508020000|2020-12-09 10:00:20|36571.27|36571.27|36570.89|36570.89|36571.27|36571.27|36570.89|36570.89|0
1607508030000|2020-12-09 10:00:30|36578.78|36578.78|36578.78|36578.78|36578.78|36578.78|36578.78|36578.78|0
1607508040000|2020-12-09 10:00:40|36579.4|36579.4|36579.4|36579.4|36579.4|36579.4|36579.4|36579.4|0
1607508060000|2020-12-09 10:01:00|36587.29|36587.29|36587.29|36587.29|36587.29|36587.29|36587.29|36587.29|0
1607508070000|2020-12-09 10:01:10|36579.4|36579.4|36579.4|36579.4|36579.4|36579.4|36579.4|36579.4|0
1607508080000|2020-12-09 10:01:20|36571.51|36571.51|36571.51|36571.51|36571.51|36571.51|36571.51|36571.51|0
1607508140000|2020-12-09 10:02:20|36563.62|36563.62|36563.62|36563.62|36563.62|36563.62|36563.62|36563.62|0
1607508160000|2020-12-09 10:02:40|36555.73|36555.73|36555.73|36555.73|36555.73|36555.73|36555.73|36555.73|0
1607508180000|2020-12-09 10:03:00|36563.62|36563.62|36563.62|36563.62|36563.62|36563.62|36563.62|36563.62|0
1607508200000|2020-12-09 10:03:20|36579.4|36579.4|36571.51|36571.51|36579.4|36579.4|36571.51|36571.51|0
1607508220000|2020-12-09 10:03:40|36570.89|36570.89|36570.89|36570.89|36570.89|36570.89|36570.89|36570.89|0
1607508230000|2020-12-09 10:03:50|36563|36563|36563|36563|36563|36563|36563|36563|0
1607508250000|2020-12-09 10:04:10|36562.38|36562.38|36562.38|36562.38|36562.38|36562.38|36562.38|36562.38|0
1607508270000|2020-12-09 10:04:30|36563.62|36563.62|36564.24|36564.24|36564.24|36564.24|36563.62|36563.62|0
1607508280000|2020-12-09 10:04:40|36572.14|36572.14|36572.14|36572.14|36572.14|36572.14|36572.14|36572.14|0
1607508310000|2020-12-09 10:05:10|36564.24|36564.24|36556.35|36556.35|36564.24|36564.24|36556.35|36556.35|0
1607508320000|2020-12-09 10:05:20|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|0
1607508340000|2020-12-09 10:05:40|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|0
1607508370000|2020-12-09 10:06:10|36572.76|36572.76|36572.76|36572.76|36572.76|36572.76|36572.76|36572.76|0
1607508420000|2020-12-09 10:07:00|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|0
1607508450000|2020-12-09 10:07:30|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|0
1607508460000|2020-12-09 10:07:40|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|36556.98|0
1607508480000|2020-12-09 10:08:00|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|36549.08|0
1607508500000|2020-12-09 10:08:20|36547.84|36547.84|36547.22|36547.22|36547.84|36547.84|36547.22|36547.22|0
1607508530000|2020-12-09 10:08:50|36546.59|36546.59|36547.84|36547.84|36547.84|36547.84|36546.59|36546.59|0
1607508540000|2020-12-09 10:09:00|36539.95|36539.95|36532.06|36532.06|36539.95|36539.95|36532.06|36532.06|0
1607508570000|2020-12-09 10:09:30|36524.17|36524.17|36524.17|36524.17|36524.17|36524.17|36524.17|36524.17|0
1607508630000|2020-12-09 10:10:30|36516.28|36516.28|36516.28|36516.28|36516.28|36516.28|36516.28|36516.28|0
1607508660000|2020-12-09 10:11:00|36524.17|36524.17|36521.68|36521.68|36524.17|36524.17|36521.68|36521.68|0
1607508720000|2020-12-09 10:12:00|36529.57|36529.57|36529.57|36529.57|36529.57|36529.57|36529.57|36529.57|0
1607508740000|2020-12-09 10:12:20|36537.46|36537.46|36529.57|36529.57|36537.46|36537.46|36529.57|36529.57|0
1607508750000|2020-12-09 10:12:30|36529.94|36529.94|36529.94|36529.94|36529.94|36529.94|36529.94|36529.94|0
1607508780000|2020-12-09 10:13:00|36529.19|36529.19|36529.19|36529.19|36529.19|36529.19|36529.19|36529.19|0
1607508810000|2020-12-09 10:13:30|36521.3|36521.3|36521.3|36521.3|36521.3|36521.3|36521.3|36521.3|0
1607508840000|2020-12-09 10:14:00|36529.19|36529.19|36529.19|36529.19|36529.19|36529.19|36529.19|36529.19|0
1607508850000|2020-12-09 10:14:10|36529.81|36529.81|36514.03|36514.03|36529.81|36529.81|36514.03|36514.03|0
1607508860000|2020-12-09 10:14:20|36490.36|36490.36|36490.36|36490.36|36490.36|36490.36|36490.36|36490.36|0
1607508870000|2020-12-09 10:14:30|36498.25|36498.25|36498.25|36498.25|36498.25|36498.25|36498.25|36498.25|0
1607508880000|2020-12-09 10:14:40|36490.36|36490.36|36490.36|36490.36|36490.36|36490.36|36490.36|36490.36|0
1607508890000|2020-12-09 10:14:50|36482.47|36482.47|36482.47|36482.47|36482.47|36482.47|36482.47|36482.47|0
1607508910000|2020-12-09 10:15:10|36481.84|36481.84|36489.74|36489.74|36489.74|36489.74|36481.84|36481.84|0
1607508920000|2020-12-09 10:15:20|36489.11|36489.11|36473.33|36473.33|36489.11|36489.11|36473.33|36473.33|0
1607508930000|2020-12-09 10:15:30|36465.44|36465.44|36465.44|36465.44|36465.44|36465.44|36465.44|36465.44|0
1607508940000|2020-12-09 10:15:40|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|0
1607508950000|2020-12-09 10:15:50|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|0
1607508960000|2020-12-09 10:16:00|36449.66|36449.66|36465.44|36465.44|36473.33|36473.33|36449.66|36449.66|0
1607508970000|2020-12-09 10:16:10|36457.55|36457.55|36441.77|36441.77|36457.55|36457.55|36433.87|36433.87|0
1607508980000|2020-12-09 10:16:20|36449.66|36449.66|36441.77|36441.77|36449.66|36449.66|36441.77|36441.77|0
1607509000000|2020-12-09 10:16:40|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|0
1607509010000|2020-12-09 10:16:50|36448.41|36448.41|36456.3|36456.3|36456.3|36456.3|36448.41|36448.41|0
1607509020000|2020-12-09 10:17:00|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|0
1607509040000|2020-12-09 10:17:20|36455.06|36455.06|36455.06|36455.06|36455.06|36455.06|36455.06|36455.06|0
1607509050000|2020-12-09 10:17:30|36455.68|36455.68|36441.14|36441.14|36456.93|36456.93|36441.14|36441.14|0
1607509060000|2020-12-09 10:17:40|36433.25|36433.25|36441.14|36441.14|36441.14|36441.14|36433.25|36433.25|0
1607509080000|2020-12-09 10:18:00|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|0
1607509090000|2020-12-09 10:18:10|36442.39|36442.39|36443.01|36443.01|36443.01|36443.01|36442.39|36442.39|0
1607509110000|2020-12-09 10:18:30|36441.14|36441.14|36450.9|36450.9|36450.9|36450.9|36441.14|36441.14|0
1607509130000|2020-12-09 10:18:50|36458.79|36458.79|36458.79|36458.79|36458.79|36458.79|36458.79|36458.79|0
1607509140000|2020-12-09 10:19:00|36459.42|36459.42|36459.42|36459.42|36459.42|36459.42|36459.42|36459.42|0
1607509150000|2020-12-09 10:19:10|36460.04|36460.04|36460.66|36460.66|36460.66|36460.66|36460.04|36460.04|0
1607509180000|2020-12-09 10:19:40|36452.77|36452.77|36444.88|36444.88|36452.77|36452.77|36444.88|36444.88|0
1607509200000|2020-12-09 10:20:00|36446.12|36446.12|36446.12|36446.12|36446.12|36446.12|36446.12|36446.12|0
1607509210000|2020-12-09 10:20:10|36454.02|36454.02|36454.64|36454.64|36454.64|36454.64|36454.02|36454.02|0
1607509220000|2020-12-09 10:20:20|36452.77|36452.77|36453.39|36453.39|36453.39|36453.39|36452.77|36452.77|0
1607509260000|2020-12-09 10:21:00|36452.77|36452.77|36453.39|36453.39|36453.39|36453.39|36452.77|36452.77|0
1607509300000|2020-12-09 10:21:40|36461.28|36461.28|36461.91|36461.91|36461.91|36461.91|36461.28|36461.28|0
1607509310000|2020-12-09 10:21:50|36461.28|36461.28|36468.55|36468.55|36468.55|36468.55|36460.66|36460.66|0
1607509330000|2020-12-09 10:22:10|36460.66|36460.66|36452.77|36452.77|36460.66|36460.66|36444.88|36444.88|0
1607509370000|2020-12-09 10:22:50|36476.44|36476.44|36500.12|36500.12|36500.12|36500.12|36476.44|36476.44|0
1607509380000|2020-12-09 10:23:00|36484.33|36484.33|36484.33|36484.33|36484.33|36484.33|36484.33|36484.33|0
1607509410000|2020-12-09 10:23:30|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|0
1607509420000|2020-12-09 10:23:40|36483.09|36483.09|36483.09|36483.09|36483.09|36483.09|36483.09|36483.09|0
1607509470000|2020-12-09 10:24:30|36475.2|36475.2|36475.2|36475.2|36475.2|36475.2|36475.2|36475.2|0
1607509480000|2020-12-09 10:24:40|36475.82|36475.82|36475.82|36475.82|36475.82|36475.82|36475.82|36475.82|0
1607509530000|2020-12-09 10:25:30|36467.93|36467.93|36467.93|36467.93|36467.93|36467.93|36467.93|36467.93|0
1607509550000|2020-12-09 10:25:50|36468.22|36468.22|36468.22|36468.22|36468.22|36468.22|36468.22|36468.22|0
1607509560000|2020-12-09 10:26:00|36467.93|36467.93|36467.93|36467.93|36467.93|36467.93|36467.93|36467.93|0
1607509600000|2020-12-09 10:26:40|36460.04|36460.04|36460.04|36460.04|36460.04|36460.04|36460.04|36460.04|0
1607509630000|2020-12-09 10:27:10|36467.93|36467.93|36475.82|36475.82|36475.82|36475.82|36467.93|36467.93|0
1607509650000|2020-12-09 10:27:30|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|0
1607509660000|2020-12-09 10:27:40|36483.09|36483.09|36483.09|36483.09|36483.09|36483.09|36483.09|36483.09|0
1607509680000|2020-12-09 10:28:00|36482.47|36482.47|36467.93|36467.93|36482.47|36482.47|36466.68|36466.68|0
1607509710000|2020-12-09 10:28:30|36475.82|36475.82|36475.82|36475.82|36475.82|36475.82|36475.82|36475.82|0
1607509740000|2020-12-09 10:29:00|36475.2|36475.2|36475.2|36475.2|36475.2|36475.2|36475.2|36475.2|0
1607509750000|2020-12-09 10:29:10|36474.58|36474.58|36472.71|36472.71|36474.58|36474.58|36472.71|36472.71|0
1607509760000|2020-12-09 10:29:20|36480.6|36480.6|36480.6|36480.6|36480.6|36480.6|36480.6|36480.6|0
1607509820000|2020-12-09 10:30:20|36488.49|36488.49|36489.11|36489.11|36489.11|36489.11|36488.49|36488.49|0
1607509830000|2020-12-09 10:30:30|36489.74|36489.74|36481.84|36481.84|36489.74|36489.74|36481.84|36481.84|0
1607509890000|2020-12-09 10:31:30|36473.95|36473.95|36473.95|36473.95|36473.95|36473.95|36473.95|36473.95|0
1607509900000|2020-12-09 10:31:40|36473.33|36473.33|36473.33|36473.33|36473.33|36473.33|36473.33|36473.33|0
1607509920000|2020-12-09 10:32:00|36472.71|36472.71|36472.71|36472.71|36472.71|36472.71|36472.71|36472.71|0
1607509930000|2020-12-09 10:32:10|36472.08|36472.08|36464.19|36464.19|36472.08|36472.08|36464.19|36464.19|0
1607509940000|2020-12-09 10:32:20|36472.08|36472.08|36472.08|36472.08|36472.08|36472.08|36472.08|36472.08|0
1607509960000|2020-12-09 10:32:40|36470.84|36470.84|36462.95|36462.95|36470.84|36470.84|36462.95|36462.95|0
1607509990000|2020-12-09 10:33:10|36462.33|36462.33|36462.33|36462.33|36462.33|36462.33|36462.33|36462.33|0
1607510010000|2020-12-09 10:33:30|36462.95|36462.95|36463.57|36463.57|36463.57|36463.57|36462.95|36462.95|0
1607510080000|2020-12-09 10:34:40|36479.35|36479.35|36463.57|36463.57|36479.35|36479.35|36463.57|36463.57|0
1607510110000|2020-12-09 10:35:10|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|36455.68|0
1607510120000|2020-12-09 10:35:20|36463.57|36463.57|36455.68|36455.68|36463.57|36463.57|36455.68|36455.68|0
1607510170000|2020-12-09 10:36:10|36463.57|36463.57|36463.57|36463.57|36463.57|36463.57|36463.57|36463.57|0
1607510190000|2020-12-09 10:36:30|36471.46|36471.46|36471.46|36471.46|36471.46|36471.46|36471.46|36471.46|0
1607510210000|2020-12-09 10:36:50|36463.57|36463.57|36463.57|36463.57|36463.57|36463.57|36463.57|36463.57|0
1607510250000|2020-12-09 10:37:30|36471.46|36471.46|36463.57|36463.57|36471.46|36471.46|36463.57|36463.57|0
1607510300000|2020-12-09 10:38:20|36464.19|36464.19|36464.19|36464.19|36464.19|36464.19|36464.19|36464.19|0
1607510320000|2020-12-09 10:38:40|36456.3|36456.3|36440.52|36440.52|36456.3|36456.3|36440.52|36440.52|0
1607510360000|2020-12-09 10:39:20|36441.27|36441.27|36441.27|36441.27|36441.27|36441.27|36441.27|36441.27|0
1607510380000|2020-12-09 10:39:40|36440.14|36440.14|36449.79|36449.79|36449.79|36449.79|36440.14|36440.14|0
1607510390000|2020-12-09 10:39:50|36450.08|36450.08|36450.66|36450.66|36450.66|36450.66|36450.08|36450.08|0
1607510400000|2020-12-09 10:40:00|36450.08|36450.08|36450.08|36450.08|36450.08|36450.08|36450.08|36450.08|0
1607510410000|2020-12-09 10:40:10|36449.46|36449.46|36440.94|36440.94|36449.46|36449.46|36440.94|36440.94|0
1607510470000|2020-12-09 10:41:10|36433.05|36433.05|36433.05|36433.05|36433.05|36433.05|36433.05|36433.05|0
1607510480000|2020-12-09 10:41:20|36425.16|36425.16|36425.16|36425.16|36425.16|36425.16|36425.16|36425.16|0
1607510500000|2020-12-09 10:41:40|36433.05|36433.05|36440.94|36440.94|36440.94|36440.94|36433.05|36433.05|0
1607510510000|2020-12-09 10:41:50|36441.57|36441.57|36449.46|36449.46|36449.46|36449.46|36441.57|36441.57|0
1607510520000|2020-12-09 10:42:00|36457.35|36457.35|36457.35|36457.35|36457.35|36457.35|36457.35|36457.35|0
1607510570000|2020-12-09 10:42:50|36457.97|36457.97|36457.97|36457.97|36457.97|36457.97|36457.97|36457.97|0
1607510590000|2020-12-09 10:43:10|36450.08|36450.08|36450.08|36450.08|36450.08|36450.08|36450.08|36450.08|0
1607510610000|2020-12-09 10:43:30|36449.46|36449.46|36449.46|36449.46|36449.46|36449.46|36449.46|36449.46|0
1607510620000|2020-12-09 10:43:40|36448.83|36448.83|36448.83|36448.83|36448.83|36448.83|36448.83|36448.83|0
1607510630000|2020-12-09 10:43:50|36440.94|36440.94|36433.05|36433.05|36440.94|36440.94|36433.05|36433.05|0
1607510640000|2020-12-09 10:44:00|36440.94|36440.94|36440.94|36440.94|36440.94|36440.94|36440.94|36440.94|0
1607510650000|2020-12-09 10:44:10|36440.19|36440.19|36440.19|36440.19|36440.19|36440.19|36440.19|36440.19|0
1607510670000|2020-12-09 10:44:30|36432.3|36432.3|36424.41|36424.41|36432.3|36432.3|36416.52|36416.52|0
1607510700000|2020-12-09 10:45:00|36432.3|36432.3|36432.92|36432.92|36432.92|36432.92|36432.3|36432.3|0
1607510710000|2020-12-09 10:45:10|36425.03|36425.03|36432.92|36432.92|36432.92|36432.92|36425.03|36425.03|0
1607510730000|2020-12-09 10:45:30|36440.81|36440.81|36440.81|36440.81|36440.81|36440.81|36440.81|36440.81|0
1607510790000|2020-12-09 10:46:30|36432.92|36432.92|36432.92|36432.92|36432.92|36432.92|36432.92|36432.92|0
1607510820000|2020-12-09 10:47:00|36417.14|36417.14|36417.14|36417.14|36417.14|36417.14|36417.14|36417.14|0
1607510830000|2020-12-09 10:47:10|36417.76|36417.76|36417.76|36417.76|36417.76|36417.76|36417.76|36417.76|0
1607510840000|2020-12-09 10:47:20|36425.65|36425.65|36433.54|36433.54|36433.54|36433.54|36425.65|36425.65|0
1607510850000|2020-12-09 10:47:30|36425.65|36425.65|36425.65|36425.65|36433.54|36433.54|36425.65|36425.65|0
1607510880000|2020-12-09 10:48:00|36426.28|36426.28|36426.28|36426.28|36426.28|36426.28|36426.28|36426.28|0
1607510900000|2020-12-09 10:48:20|36426.9|36426.9|36426.9|36426.9|36426.9|36426.9|36426.9|36426.9|0
1607510910000|2020-12-09 10:48:30|36419.01|36419.01|36419.01|36419.01|36419.01|36419.01|36419.01|36419.01|0
1607510950000|2020-12-09 10:49:10|36426.9|36426.9|36426.9|36426.9|36426.9|36426.9|36426.9|36426.9|0
1607510960000|2020-12-09 10:49:20|36419.01|36419.01|36411.12|36411.12|36419.01|36419.01|36411.12|36411.12|0
1607511000000|2020-12-09 10:50:00|36419.01|36419.01|36419.01|36419.01|36419.01|36419.01|36419.01|36419.01|0
1607511030000|2020-12-09 10:50:30|36418.38|36418.38|36418.38|36418.38|36418.38|36418.38|36418.38|36418.38|0
1607511050000|2020-12-09 10:50:50|36426.28|36426.28|36418.38|36418.38|36426.28|36426.28|36418.38|36418.38|0
1607511060000|2020-12-09 10:51:00|36426.28|36426.28|36426.28|36426.28|36426.28|36426.28|36426.28|36426.28|0
1607511090000|2020-12-09 10:51:30|36425.98|36425.98|36433.87|36433.87|36433.87|36433.87|36425.98|36425.98|0
1607511100000|2020-12-09 10:51:40|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|0
1607511130000|2020-12-09 10:52:10|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|0
1607511150000|2020-12-09 10:52:30|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|0
1607511170000|2020-12-09 10:52:50|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|0
1607511190000|2020-12-09 10:53:10|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|36441.77|0
1607511230000|2020-12-09 10:53:50|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|0
1607511240000|2020-12-09 10:54:00|36434.5|36434.5|36434.5|36434.5|36434.5|36434.5|36434.5|36434.5|0
1607511250000|2020-12-09 10:54:10|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|36433.87|0
1607511260000|2020-12-09 10:54:20|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|0
1607511270000|2020-12-09 10:54:30|36465.44|36465.44|36457.55|36457.55|36465.44|36465.44|36457.55|36457.55|0
1607511300000|2020-12-09 10:55:00|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|0
1607511320000|2020-12-09 10:55:20|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|0
1607511330000|2020-12-09 10:55:30|36458.79|36458.79|36435.12|36435.12|36458.79|36458.79|36435.12|36435.12|0
1607511340000|2020-12-09 10:55:40|36427.23|36427.23|36427.23|36427.23|36427.23|36427.23|36427.23|36427.23|0
1607511350000|2020-12-09 10:55:50|36427.85|36427.85|36412.07|36412.07|36427.85|36427.85|36412.07|36412.07|0
1607511420000|2020-12-09 10:57:00|36404.18|36404.18|36412.07|36412.07|36412.07|36412.07|36404.18|36404.18|0
1607511450000|2020-12-09 10:57:30|36396.29|36396.29|36388.4|36388.4|36396.29|36396.29|36388.4|36388.4|0
1607511470000|2020-12-09 10:57:50|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|0
1607511480000|2020-12-09 10:58:00|36404.18|36404.18|36404.18|36404.18|36404.18|36404.18|36404.18|36404.18|0
1607511500000|2020-12-09 10:58:20|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|0
1607511510000|2020-12-09 10:58:30|36388.4|36388.4|36388.4|36388.4|36388.4|36388.4|36388.4|36388.4|0
1607511570000|2020-12-09 10:59:30|36387.77|36387.77|36379.88|36379.88|36387.77|36387.77|36379.88|36379.88|0
1607511580000|2020-12-09 10:59:40|36387.77|36387.77|36387.77|36387.77|36387.77|36387.77|36387.77|36387.77|0
1607511590000|2020-12-09 10:59:50|36387.15|36387.15|36387.15|36387.15|36387.15|36387.15|36387.15|36387.15|0
1607511600000|2020-12-09 11:00:00|36395.04|36395.04|36395.04|36395.04|36395.04|36395.04|36395.04|36395.04|0
1607511620000|2020-12-09 11:00:20|36387.15|36387.15|36387.15|36387.15|36387.15|36387.15|36387.15|36387.15|0
1607511640000|2020-12-09 11:00:40|36386.53|36386.53|36385.91|36385.91|36386.53|36386.53|36378.01|36378.01|0
1607511660000|2020-12-09 11:01:00|36393.8|36393.8|36393.8|36393.8|36393.8|36393.8|36393.8|36393.8|0
1607511680000|2020-12-09 11:01:20|36385.91|36385.91|36385.91|36385.91|36385.91|36385.91|36385.91|36385.91|0
1607511710000|2020-12-09 11:01:50|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|0
1607511720000|2020-12-09 11:02:00|36392.55|36392.55|36392.55|36392.55|36392.55|36392.55|36392.55|36392.55|0
1607511730000|2020-12-09 11:02:10|36384.66|36384.66|36392.55|36392.55|36392.55|36392.55|36384.66|36384.66|0
1607511740000|2020-12-09 11:02:20|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|0
1607511750000|2020-12-09 11:02:30|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|0
1607511760000|2020-12-09 11:02:40|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|0
1607511780000|2020-12-09 11:03:00|36384.04|36384.04|36384.04|36384.04|36384.04|36384.04|36384.04|36384.04|0
1607511790000|2020-12-09 11:03:10|36376.15|36376.15|36391.93|36391.93|36399.82|36399.82|36376.15|36376.15|0
1607511800000|2020-12-09 11:03:20|36384.04|36384.04|36384.04|36384.04|36384.04|36384.04|36384.04|36384.04|0
1607511810000|2020-12-09 11:03:30|36391.93|36391.93|36391.93|36391.93|36391.93|36391.93|36391.93|36391.93|0
1607511820000|2020-12-09 11:03:40|36399.82|36399.82|36399.82|36399.82|36399.82|36399.82|36399.82|36399.82|0
1607511830000|2020-12-09 11:03:50|36407.71|36407.71|36407.71|36407.71|36407.71|36407.71|36407.71|36407.71|0
1607511840000|2020-12-09 11:04:00|36415.6|36415.6|36398.57|36398.57|36415.6|36415.6|36398.57|36398.57|0
1607511850000|2020-12-09 11:04:10|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|0
1607511860000|2020-12-09 11:04:20|36405.84|36405.84|36405.84|36405.84|36405.84|36405.84|36405.84|36405.84|0
1607511910000|2020-12-09 11:05:10|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|0
1607511930000|2020-12-09 11:05:30|36413.73|36413.73|36413.73|36413.73|36413.73|36413.73|36413.73|36413.73|0
1607512000000|2020-12-09 11:06:40|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|0
1607512020000|2020-12-09 11:07:00|36397.33|36397.33|36397.33|36397.33|36397.33|36397.33|36397.33|36397.33|0
1607512070000|2020-12-09 11:07:50|36405.22|36405.22|36405.22|36405.22|36405.22|36405.22|36405.22|36405.22|0
1607512080000|2020-12-09 11:08:00|36405.84|36405.84|36405.84|36405.84|36405.84|36405.84|36405.84|36405.84|0
1607512130000|2020-12-09 11:08:50|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|36397.95|0
1607512160000|2020-12-09 11:09:20|36390.06|36390.06|36397.95|36397.95|36397.95|36397.95|36390.06|36390.06|0
1607512200000|2020-12-09 11:10:00|36390.06|36390.06|36382.79|36382.79|36390.68|36390.68|36382.79|36382.79|0
1607512230000|2020-12-09 11:10:30|36374.9|36374.9|36374.9|36374.9|36374.9|36374.9|36374.9|36374.9|0
1607512260000|2020-12-09 11:11:00|36382.79|36382.79|36382.79|36382.79|36382.79|36382.79|36382.79|36382.79|0
1607512300000|2020-12-09 11:11:40|36390.68|36390.68|36390.68|36390.68|36390.68|36390.68|36390.68|36390.68|0
1607512340000|2020-12-09 11:12:20|36382.79|36382.79|36382.79|36382.79|36382.79|36382.79|36382.79|36382.79|0
1607512350000|2020-12-09 11:12:30|36383.42|36383.42|36383.42|36383.42|36383.42|36383.42|36383.42|36383.42|0
1607512380000|2020-12-09 11:13:00|36375.52|36375.52|36375.52|36375.52|36375.52|36375.52|36375.52|36375.52|0
1607512400000|2020-12-09 11:13:20|36383.42|36383.42|36383.42|36383.42|36383.42|36383.42|36383.42|36383.42|0
1607512420000|2020-12-09 11:13:40|36375.52|36375.52|36375.52|36375.52|36375.52|36375.52|36375.52|36375.52|0
1607512430000|2020-12-09 11:13:50|36383.42|36383.42|36382.79|36382.79|36383.42|36383.42|36382.79|36382.79|0
1607512520000|2020-12-09 11:15:20|36374.9|36374.9|36376.77|36376.77|36376.77|36376.77|36374.9|36374.9|0
1607512560000|2020-12-09 11:16:00|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|0
1607512570000|2020-12-09 11:16:10|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|0
1607512580000|2020-12-09 11:16:20|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|0
1607512600000|2020-12-09 11:16:40|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|0
1607512620000|2020-12-09 11:17:00|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|0
1607512650000|2020-12-09 11:17:30|36369.5|36369.5|36369.5|36369.5|36369.5|36369.5|36369.5|36369.5|0
1607512670000|2020-12-09 11:17:50|36361.61|36361.61|36353.72|36353.72|36361.61|36361.61|36337.94|36337.94|0
1607512680000|2020-12-09 11:18:00|36353.1|36353.1|36353.1|36353.1|36353.1|36353.1|36353.1|36353.1|0
1607512690000|2020-12-09 11:18:10|36345.21|36345.21|36345.21|36345.21|36345.21|36345.21|36345.21|36345.21|0
1607512700000|2020-12-09 11:18:20|36337.31|36337.31|36337.31|36337.31|36337.31|36337.31|36337.31|36337.31|0
1607512710000|2020-12-09 11:18:30|36345.21|36345.21|36345.21|36345.21|36345.21|36345.21|36345.21|36345.21|0
1607512760000|2020-12-09 11:19:20|36353.1|36353.1|36353.1|36353.1|36353.1|36353.1|36353.1|36353.1|0
1607512780000|2020-12-09 11:19:40|36360.99|36360.99|36360.99|36360.99|36360.99|36360.99|36360.99|36360.99|0
1607512820000|2020-12-09 11:20:20|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|36368.88|0
1607512840000|2020-12-09 11:20:40|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|36376.77|0
1607512870000|2020-12-09 11:21:10|36384.66|36384.66|36384.66|36384.66|36384.66|36384.66|36376.77|36376.77|0
1607512880000|2020-12-09 11:21:20|36392.55|36392.55|36392.55|36392.55|36392.55|36392.55|36392.55|36392.55|0
1607512890000|2020-12-09 11:21:30|36400.44|36400.44|36392.55|36392.55|36400.44|36400.44|36392.55|36392.55|0
1607512910000|2020-12-09 11:21:50|36400.44|36400.44|36392.55|36392.55|36400.44|36400.44|36392.55|36392.55|0
1607512930000|2020-12-09 11:22:10|36393.17|36393.17|36401.07|36401.07|36401.07|36401.07|36393.17|36393.17|0
1607512950000|2020-12-09 11:22:30|36393.17|36393.17|36385.28|36385.28|36393.17|36393.17|36385.28|36385.28|0
1607512970000|2020-12-09 11:22:50|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|0
1607512980000|2020-12-09 11:23:00|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|0
1607513020000|2020-12-09 11:23:40|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|36386.53|0
1607513040000|2020-12-09 11:24:00|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|0
1607513060000|2020-12-09 11:24:20|36386.53|36386.53|36378.64|36378.64|36386.53|36386.53|36378.64|36378.64|0
1607513100000|2020-12-09 11:25:00|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|36394.42|0
1607513110000|2020-12-09 11:25:10|36402.31|36402.31|36402.31|36402.31|36402.31|36402.31|36402.31|36402.31|0
1607513160000|2020-12-09 11:26:00|36393.8|36393.8|36394.42|36394.42|36394.42|36394.42|36393.8|36393.8|0
1607513170000|2020-12-09 11:26:10|36395.66|36395.66|36395.66|36395.66|36395.66|36395.66|36395.66|36395.66|0
1607513180000|2020-12-09 11:26:20|36387.77|36387.77|36387.77|36387.77|36387.77|36387.77|36387.77|36387.77|0
1607513200000|2020-12-09 11:26:40|36388.4|36388.4|36388.4|36388.4|36388.4|36388.4|36388.4|36388.4|0
1607513220000|2020-12-09 11:27:00|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|36396.29|0
1607513260000|2020-12-09 11:27:40|36404.18|36404.18|36404.18|36404.18|36404.18|36404.18|36404.18|36404.18|0
1607513300000|2020-12-09 11:28:20|36406.05|36406.05|36406.05|36406.05|36406.05|36406.05|36406.05|36406.05|0
1607513310000|2020-12-09 11:28:30|36413.94|36413.94|36406.05|36406.05|36413.94|36413.94|36406.05|36406.05|0
1607513350000|2020-12-09 11:29:10|36406.34|36406.34|36406.34|36406.34|36406.34|36406.34|36406.34|36406.34|0
1607513380000|2020-12-09 11:29:40|36410.07|36410.07|36410.07|36410.07|36410.07|36410.07|36410.07|36410.07|0
1607513390000|2020-12-09 11:29:50|36408.21|36408.21|36408.21|36408.21|36408.21|36408.21|36408.21|36408.21|0
1607513420000|2020-12-09 11:30:20|36400.32|36400.32|36400.32|36400.32|36400.32|36400.32|36400.32|36400.32|0
1607513430000|2020-12-09 11:30:30|36399.69|36399.69|36407.58|36407.58|36407.58|36407.58|36399.69|36399.69|0
1607513460000|2020-12-09 11:31:00|36399.69|36399.69|36391.18|36391.18|36399.69|36399.69|36391.18|36391.18|0
1607513510000|2020-12-09 11:31:50|36391.8|36391.8|36392.42|36392.42|36392.42|36392.42|36391.8|36391.8|0
1607513520000|2020-12-09 11:32:00|36384.53|36384.53|36384.53|36384.53|36384.53|36384.53|36384.53|36384.53|0
1607513550000|2020-12-09 11:32:30|36383.29|36383.29|36383.29|36383.29|36383.29|36383.29|36383.29|36383.29|0
1607513600000|2020-12-09 11:33:20|36375.4|36375.4|36375.4|36375.4|36375.4|36375.4|36375.4|36375.4|0
1607513610000|2020-12-09 11:33:30|36367.51|36367.51|36367.51|36367.51|36367.51|36367.51|36367.51|36367.51|0
1607513650000|2020-12-09 11:34:10|36359.61|36359.61|36358.99|36358.99|36359.61|36359.61|36351.1|36351.1|0
1607513660000|2020-12-09 11:34:20|36366.88|36366.88|36366.88|36366.88|36366.88|36366.88|36366.88|36366.88|0
1607513680000|2020-12-09 11:34:40|36374.77|36374.77|36374.15|36374.15|36374.77|36374.77|36374.15|36374.15|0
1607513700000|2020-12-09 11:35:00|36373.53|36373.53|36366.26|36366.26|36374.15|36374.15|36366.26|36366.26|0
1607513870000|2020-12-09 11:37:50|36374.15|36374.15|36374.15|36374.15|36374.15|36374.15|36374.15|36374.15|0
1607513910000|2020-12-09 11:38:30|36366.26|36366.26|36358.37|36358.37|36366.26|36366.26|36358.37|36358.37|0
1607513930000|2020-12-09 11:38:50|36366.26|36366.26|36374.15|36374.15|36374.15|36374.15|36366.26|36366.26|0
1607513950000|2020-12-09 11:39:10|36366.26|36366.26|36358.37|36358.37|36366.26|36366.26|36358.37|36358.37|0
1607513960000|2020-12-09 11:39:20|36357.12|36357.12|36357.12|36357.12|36357.12|36357.12|36357.12|36357.12|0
1607514010000|2020-12-09 11:40:10|36365.02|36365.02|36365.02|36365.02|36365.02|36365.02|36365.02|36365.02|0
1607514070000|2020-12-09 11:41:10|36357.12|36357.12|36357.12|36357.12|36357.12|36357.12|36357.12|36357.12|0
1607514140000|2020-12-09 11:42:20|36356.5|36356.5|36348.61|36348.61|36356.5|36356.5|36348.61|36348.61|0
1607514170000|2020-12-09 11:42:50|36356.5|36356.5|36356.5|36356.5|36356.5|36356.5|36356.5|36356.5|0
1607514190000|2020-12-09 11:43:10|36348.61|36348.61|36348.61|36348.61|36348.61|36348.61|36348.61|36348.61|0
1607514250000|2020-12-09 11:44:10|36340.72|36340.72|36340.72|36340.72|36340.72|36340.72|36340.72|36340.72|0
1607514270000|2020-12-09 11:44:30|36332.83|36332.83|36332.83|36332.83|36332.83|36332.83|36332.83|36332.83|0
1607514300000|2020-12-09 11:45:00|36324.94|36324.94|36332.83|36332.83|36332.83|36332.83|36317.05|36317.05|0
1607514320000|2020-12-09 11:45:20|36324.94|36324.94|36324.65|36324.65|36324.94|36324.94|36324.65|36324.65|0
1607514340000|2020-12-09 11:45:40|36316.75|36316.75|36316.75|36316.75|36316.75|36316.75|36316.75|36316.75|0
1607514410000|2020-12-09 11:46:50|36316.13|36316.13|36316.13|36316.13|36316.13|36316.13|36316.13|36316.13|0
1607514430000|2020-12-09 11:47:10|36308.24|36308.24|36308.24|36308.24|36308.24|36308.24|36308.24|36308.24|0
1607514460000|2020-12-09 11:47:40|36300.35|36300.35|36300.35|36300.35|36300.35|36300.35|36300.35|36300.35|0
1607514480000|2020-12-09 11:48:00|36308.24|36308.24|36308.24|36308.24|36308.24|36308.24|36308.24|36308.24|0
1607514490000|2020-12-09 11:48:10|36309.49|36309.49|36310.11|36310.11|36310.11|36310.11|36309.49|36309.49|0
1607514500000|2020-12-09 11:48:20|36309.49|36309.49|36301.59|36301.59|36309.49|36309.49|36301.59|36301.59|0
1607514550000|2020-12-09 11:49:10|36309.49|36309.49|36309.49|36309.49|36309.49|36309.49|36309.49|36309.49|0
1607514590000|2020-12-09 11:49:50|36317.38|36317.38|36317.38|36317.38|36317.38|36317.38|36317.38|36317.38|0
1607514600000|2020-12-09 11:50:00|36309.49|36309.49|36309.49|36309.49|36309.49|36309.49|36309.49|36309.49|0
1607514640000|2020-12-09 11:50:40|36317.38|36317.38|36317.38|36317.38|36317.38|36317.38|36317.38|36317.38|0
1607514750000|2020-12-09 11:52:30|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|0
1607514770000|2020-12-09 11:52:50|36317.38|36317.38|36309.49|36309.49|36317.38|36317.38|36309.49|36309.49|0
1607514810000|2020-12-09 11:53:30|36301.59|36301.59|36301.59|36301.59|36301.59|36301.59|36301.59|36301.59|0
1607514820000|2020-12-09 11:53:40|36302.84|36302.84|36302.84|36302.84|36302.84|36302.84|36302.84|36302.84|0
1607514860000|2020-12-09 11:54:20|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|0
1607514870000|2020-12-09 11:54:30|36295.57|36295.57|36287.68|36287.68|36295.57|36295.57|36287.68|36287.68|0
1607514890000|2020-12-09 11:54:50|36279.79|36279.79|36279.79|36279.79|36279.79|36279.79|36279.79|36279.79|0
1607514900000|2020-12-09 11:55:00|36287.68|36287.68|36287.68|36287.68|36287.68|36287.68|36287.68|36287.68|0
1607514930000|2020-12-09 11:55:30|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|0
1607514970000|2020-12-09 11:56:10|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|0
1607514990000|2020-12-09 11:56:30|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|0
1607515020000|2020-12-09 11:57:00|36287.68|36287.68|36287.68|36287.68|36287.68|36287.68|36287.68|36287.68|0
1607515110000|2020-12-09 11:58:30|36279.79|36279.79|36271.28|36271.28|36279.79|36279.79|36271.28|36271.28|0
1607515130000|2020-12-09 11:58:50|36270.65|36270.65|36270.65|36270.65|36270.65|36270.65|36270.65|36270.65|0
1607515140000|2020-12-09 11:59:00|36254.87|36254.87|36254.25|36254.25|36254.87|36254.87|36254.25|36254.25|0
1607515180000|2020-12-09 11:59:40|36262.14|36262.14|36262.14|36262.14|36262.14|36262.14|36262.14|36262.14|0
1607515200000|2020-12-09 12:00:00|36262.76|36262.76|36253.63|36253.63|36262.76|36262.76|36253.63|36253.63|0
1607515220000|2020-12-09 12:00:20|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|0
1607515230000|2020-12-09 12:00:30|36237.84|36237.84|36237.84|36237.84|36237.84|36237.84|36237.84|36237.84|0
1607515250000|2020-12-09 12:00:50|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|0
1607515270000|2020-12-09 12:01:10|36253.63|36253.63|36253.63|36253.63|36253.63|36253.63|36253.63|36253.63|0
1607515290000|2020-12-09 12:01:30|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|36245.73|0
1607515300000|2020-12-09 12:01:40|36246.98|36246.98|36246.98|36246.98|36246.98|36246.98|36246.98|36246.98|0
1607515310000|2020-12-09 12:01:50|36246.36|36246.36|36248.22|36248.22|36248.22|36248.22|36246.36|36246.36|0
1607515360000|2020-12-09 12:02:40|36248.85|36248.85|36248.22|36248.22|36248.85|36248.85|36248.22|36248.22|0
1607515380000|2020-12-09 12:03:00|36248.85|36248.85|36248.85|36248.85|36248.85|36248.85|36248.85|36248.85|0
1607515390000|2020-12-09 12:03:10|36240.96|36240.96|36240.96|36240.96|36240.96|36240.96|36240.96|36240.96|0
1607515400000|2020-12-09 12:03:20|36233.07|36233.07|36233.07|36233.07|36233.07|36233.07|36233.07|36233.07|0
1607515410000|2020-12-09 12:03:30|36240.96|36240.96|36248.85|36248.85|36248.85|36248.85|36240.96|36240.96|0
1607515450000|2020-12-09 12:04:10|36256.74|36256.74|36256.74|36256.74|36256.74|36256.74|36256.74|36256.74|0
1607515460000|2020-12-09 12:04:20|36256.12|36256.12|36255.49|36255.49|36256.12|36256.12|36255.49|36255.49|0
1607515500000|2020-12-09 12:05:00|36256.12|36256.12|36256.12|36256.12|36256.12|36256.12|36256.12|36256.12|0
1607515520000|2020-12-09 12:05:20|36255.49|36255.49|36255.49|36255.49|36255.49|36255.49|36255.49|36255.49|0
1607515570000|2020-12-09 12:06:10|36247.6|36247.6|36247.6|36247.6|36247.6|36247.6|36247.6|36247.6|0
1607515590000|2020-12-09 12:06:30|36239.71|36239.71|36239.71|36239.71|36239.71|36239.71|36239.71|36239.71|0
1607515610000|2020-12-09 12:06:50|36240.33|36240.33|36240.33|36240.33|36240.33|36240.33|36240.33|36240.33|0
1607515640000|2020-12-09 12:07:20|36248.22|36248.22|36240.33|36240.33|36248.22|36248.22|36240.33|36240.33|0
1607515740000|2020-12-09 12:09:00|36239.71|36239.71|36255.49|36255.49|36255.49|36255.49|36239.71|36239.71|0
1607515760000|2020-12-09 12:09:20|36254.87|36254.87|36254.87|36254.87|36254.87|36254.87|36254.87|36254.87|0
1607515770000|2020-12-09 12:09:30|36254.25|36254.25|36254.25|36254.25|36254.25|36254.25|36254.25|36254.25|0
1607515820000|2020-12-09 12:10:20|36262.14|36262.14|36270.03|36270.03|36270.03|36270.03|36254.25|36254.25|0
1607515830000|2020-12-09 12:10:30|36270.65|36270.65|36278.54|36278.54|36278.54|36278.54|36270.65|36270.65|0
1607515920000|2020-12-09 12:12:00|36270.65|36270.65|36270.65|36270.65|36270.65|36270.65|36270.65|36270.65|0
1607515950000|2020-12-09 12:12:30|36278.54|36278.54|36270.65|36270.65|36278.54|36278.54|36270.65|36270.65|0
1607515990000|2020-12-09 12:13:10|36271.28|36271.28|36279.79|36279.79|36279.79|36279.79|36271.28|36271.28|0
1607516000000|2020-12-09 12:13:20|36279.17|36279.17|36279.17|36279.17|36279.17|36279.17|36279.17|36279.17|0
1607516030000|2020-12-09 12:13:50|36287.06|36287.06|36287.06|36287.06|36287.06|36287.06|36287.06|36287.06|0
1607516070000|2020-12-09 12:14:30|36294.95|36294.95|36294.95|36294.95|36294.95|36294.95|36294.95|36294.95|0
1607516100000|2020-12-09 12:15:00|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|36295.57|0
1607516120000|2020-12-09 12:15:20|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|36303.46|0
1607516130000|2020-12-09 12:15:30|36311.35|36311.35|36311.35|36311.35|36311.35|36311.35|36303.46|36303.46|0
1607516150000|2020-12-09 12:15:50|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|0
1607516170000|2020-12-09 12:16:10|36319.54|36319.54|36319.54|36319.54|36319.54|36319.54|36319.54|36319.54|0
1607516180000|2020-12-09 12:16:20|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|0
1607516190000|2020-12-09 12:16:30|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|0
1607516200000|2020-12-09 12:16:40|36318.29|36318.29|36318.29|36318.29|36318.29|36318.29|36318.29|36318.29|0
1607516250000|2020-12-09 12:17:30|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|0
1607516260000|2020-12-09 12:17:40|36302.51|36302.51|36302.51|36302.51|36302.51|36302.51|36302.51|36302.51|0
1607516280000|2020-12-09 12:18:00|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|36310.4|0
1607516310000|2020-12-09 12:18:30|36302.51|36302.51|36302.51|36302.51|36302.51|36302.51|36302.51|36302.51|0
1607516320000|2020-12-09 12:18:40|36310.4|36310.4|36318.29|36318.29|36318.29|36318.29|36310.4|36310.4|0
1607516350000|2020-12-09 12:19:10|36318.88|36318.88|36318.88|36318.88|36318.88|36318.88|36318.88|36318.88|0
1607516370000|2020-12-09 12:19:30|36326.77|36326.77|36326.77|36326.77|36326.77|36326.77|36326.77|36326.77|0
1607516570000|2020-12-09 12:22:50|36327.39|36327.39|36327.39|36327.39|36327.39|36327.39|36327.39|36327.39|0
1607516620000|2020-12-09 12:23:40|36335.28|36335.28|36328.01|36328.01|36335.9|36335.9|36328.01|36328.01|0
1607516640000|2020-12-09 12:24:00|36327.39|36327.39|36327.39|36327.39|36327.39|36327.39|36327.39|36327.39|0
1607516670000|2020-12-09 12:24:30|36326.77|36326.77|36326.77|36326.77|36326.77|36326.77|36326.77|36326.77|0
1607516700000|2020-12-09 12:25:00|36334.66|36334.66|36334.66|36334.66|36334.66|36334.66|36334.66|36334.66|0
1607516750000|2020-12-09 12:25:50|36350.44|36350.44|36350.44|36350.44|36350.44|36350.44|36350.44|36350.44|0
1607516780000|2020-12-09 12:26:20|36358.33|36358.33|36366.22|36366.22|36366.22|36366.22|36358.33|36358.33|0
1607516790000|2020-12-09 12:26:30|36374.11|36374.11|36374.11|36374.11|36374.11|36374.11|36374.11|36374.11|0
1607516810000|2020-12-09 12:26:50|36382|36382|36382|36382|36382|36382|36382|36382|0
1607516830000|2020-12-09 12:27:10|36389.9|36389.9|36389.9|36389.9|36389.9|36389.9|36389.9|36389.9|0
1607516840000|2020-12-09 12:27:20|36390.52|36390.52|36390.52|36390.52|36390.52|36390.52|36390.52|36390.52|0
1607516850000|2020-12-09 12:27:30|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|0
1607516860000|2020-12-09 12:27:40|36406.3|36406.3|36406.3|36406.3|36406.3|36406.3|36406.3|36406.3|0
1607516870000|2020-12-09 12:27:50|36406.92|36406.92|36414.81|36414.81|36414.81|36414.81|36406.92|36406.92|0
1607516880000|2020-12-09 12:28:00|36406.92|36406.92|36406.92|36406.92|36406.92|36406.92|36406.92|36406.92|0
1607516890000|2020-12-09 12:28:10|36414.81|36414.81|36414.81|36414.81|36414.81|36414.81|36414.81|36414.81|0
1607516920000|2020-12-09 12:28:40|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|0
1607516940000|2020-12-09 12:29:00|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|0
1607516950000|2020-12-09 12:29:10|36429.35|36429.35|36421.46|36421.46|36429.35|36429.35|36421.46|36421.46|0
1607516970000|2020-12-09 12:29:30|36413.57|36413.57|36413.57|36413.57|36413.57|36413.57|36413.57|36413.57|0
1607516980000|2020-12-09 12:29:40|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|0
1607517000000|2020-12-09 12:30:00|36420.84|36420.84|36428.73|36428.73|36428.73|36428.73|36420.84|36420.84|0
1607517060000|2020-12-09 12:31:00|36420.84|36420.84|36420.84|36420.84|36420.84|36420.84|36420.84|36420.84|0
1607517080000|2020-12-09 12:31:20|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|0
1607517090000|2020-12-09 12:31:30|36405.06|36405.06|36405.06|36405.06|36405.06|36405.06|36405.06|36405.06|0
1607517110000|2020-12-09 12:31:50|36397.16|36397.16|36397.16|36397.16|36397.16|36397.16|36397.16|36397.16|0
1607517150000|2020-12-09 12:32:30|36399.03|36399.03|36399.65|36399.65|36399.65|36399.65|36399.03|36399.03|0
1607517190000|2020-12-09 12:33:10|36407.55|36407.55|36415.44|36415.44|36415.44|36415.44|36407.55|36407.55|0
1607517210000|2020-12-09 12:33:30|36423.33|36423.33|36415.44|36415.44|36423.33|36423.33|36415.44|36415.44|0
1607517230000|2020-12-09 12:33:50|36407.55|36407.55|36415.44|36415.44|36415.44|36415.44|36407.55|36407.55|0
1607517240000|2020-12-09 12:34:00|36414.81|36414.81|36429.97|36429.97|36429.97|36429.97|36414.81|36414.81|0
1607517250000|2020-12-09 12:34:10|36437.86|36437.86|36437.86|36437.86|36437.86|36437.86|36437.86|36437.86|0
1607517260000|2020-12-09 12:34:20|36445.76|36445.76|36445.76|36445.76|36445.76|36445.76|36445.76|36445.76|0
1607517280000|2020-12-09 12:34:40|36437.86|36437.86|36445.76|36445.76|36445.76|36445.76|36437.86|36437.86|0
1607517330000|2020-12-09 12:35:30|36437.86|36437.86|36445.76|36445.76|36445.76|36445.76|36437.86|36437.86|0
1607517370000|2020-12-09 12:36:10|36453.65|36453.65|36453.65|36453.65|36453.65|36453.65|36453.65|36453.65|0
1607517400000|2020-12-09 12:36:40|36445.76|36445.76|36437.86|36437.86|36445.76|36445.76|36437.86|36437.86|0
1607517410000|2020-12-09 12:36:50|36437.24|36437.24|36437.24|36437.24|36437.24|36437.24|36437.24|36437.24|0
1607517420000|2020-12-09 12:37:00|36445.13|36445.13|36445.13|36445.13|36445.13|36445.13|36445.13|36445.13|0
1607517450000|2020-12-09 12:37:30|36453.02|36453.02|36460.29|36460.29|36460.92|36460.92|36453.02|36453.02|0
1607517480000|2020-12-09 12:38:00|36459.67|36459.67|36459.05|36459.05|36459.67|36459.67|36459.05|36459.05|0
1607517490000|2020-12-09 12:38:10|36466.94|36466.94|36458.42|36458.42|36466.94|36466.94|36458.42|36458.42|0
1607517550000|2020-12-09 12:39:10|36466.32|36466.32|36466.32|36466.32|36466.32|36466.32|36466.32|36466.32|0
1607517560000|2020-12-09 12:39:20|36474.21|36474.21|36474.21|36474.21|36474.21|36474.21|36474.21|36474.21|0
1607517580000|2020-12-09 12:39:40|36482.1|36482.1|36482.1|36482.1|36482.1|36482.1|36474.21|36474.21|0
1607517600000|2020-12-09 12:40:00|36483.34|36483.34|36482.72|36482.72|36483.34|36483.34|36482.72|36482.72|0
1607517670000|2020-12-09 12:41:10|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|0
1607517690000|2020-12-09 12:41:30|36482.72|36482.72|36482.72|36482.72|36482.72|36482.72|36482.72|36482.72|0
1607517700000|2020-12-09 12:41:40|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|0
1607517710000|2020-12-09 12:41:50|36466.94|36466.94|36466.94|36466.94|36466.94|36466.94|36466.94|36466.94|0
1607517720000|2020-12-09 12:42:00|36459.05|36459.05|36459.05|36459.05|36459.05|36459.05|36459.05|36459.05|0
1607517740000|2020-12-09 12:42:20|36466.94|36466.94|36474.83|36474.83|36474.83|36474.83|36466.94|36466.94|0
1607517760000|2020-12-09 12:42:40|36466.94|36466.94|36474.83|36474.83|36474.83|36474.83|36466.94|36466.94|0
1607517790000|2020-12-09 12:43:10|36482.72|36482.72|36483.34|36483.34|36483.34|36483.34|36482.72|36482.72|0
1607517800000|2020-12-09 12:43:20|36482.72|36482.72|36482.72|36482.72|36482.72|36482.72|36482.72|36482.72|0
1607517830000|2020-12-09 12:43:50|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|36474.83|0
1607517840000|2020-12-09 12:44:00|36482.72|36482.72|36474.83|36474.83|36482.72|36482.72|36474.83|36474.83|0
1607517850000|2020-12-09 12:44:10|36466.94|36466.94|36474.83|36474.83|36474.83|36474.83|36466.94|36466.94|0
1607517860000|2020-12-09 12:44:20|36474.21|36474.21|36474.21|36474.21|36474.21|36474.21|36474.21|36474.21|0
1607517870000|2020-12-09 12:44:30|36474.79|36474.79|36474.79|36474.79|36474.79|36474.79|36474.79|36474.79|0
1607517890000|2020-12-09 12:44:50|36473.55|36473.55|36473.55|36473.55|36473.55|36473.55|36473.55|36473.55|0
1607517900000|2020-12-09 12:45:00|36489.33|36489.33|36481.73|36481.73|36489.33|36489.33|36481.44|36481.44|0
1607517940000|2020-12-09 12:45:40|36497.51|36497.51|36497.51|36497.51|36497.51|36497.51|36497.51|36497.51|0
1607517990000|2020-12-09 12:46:30|36489.62|36489.62|36489.62|36489.62|36489.62|36489.62|36489.62|36489.62|0
1607518030000|2020-12-09 12:47:10|36490.24|36490.24|36490.24|36490.24|36490.24|36490.24|36490.24|36490.24|0
1607518050000|2020-12-09 12:47:30|36498.13|36498.13|36498.13|36498.13|36498.13|36498.13|36498.13|36498.13|0
1607518120000|2020-12-09 12:48:40|36498.76|36498.76|36499.38|36499.38|36499.38|36499.38|36498.76|36498.76|0
1607518150000|2020-12-09 12:49:10|36491.49|36491.49|36491.49|36491.49|36491.49|36491.49|36491.49|36491.49|0
1607518160000|2020-12-09 12:49:20|36490.87|36490.87|36490.87|36490.87|36490.87|36490.87|36490.87|36490.87|0
1607518170000|2020-12-09 12:49:30|36482.97|36482.97|36490.87|36490.87|36490.87|36490.87|36482.97|36482.97|0
1607518200000|2020-12-09 12:50:00|36498.76|36498.76|36498.76|36498.76|36498.76|36498.76|36498.76|36498.76|0
1607518240000|2020-12-09 12:50:40|36506.65|36506.65|36498.76|36498.76|36506.65|36506.65|36498.76|36498.76|0
1607518270000|2020-12-09 12:51:10|36498.46|36498.46|36498.17|36498.17|36498.46|36498.46|36498.17|36498.17|0
1607518320000|2020-12-09 12:52:00|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|0
1607518340000|2020-12-09 12:52:20|36484.26|36484.26|36484.26|36484.26|36484.26|36484.26|36484.26|36484.26|0
1607518460000|2020-12-09 12:54:20|36483.97|36483.97|36483.97|36483.97|36483.97|36483.97|36483.97|36483.97|0
1607518490000|2020-12-09 12:54:50|36484.59|36484.59|36484.59|36484.59|36484.59|36484.59|36484.59|36484.59|0
1607518520000|2020-12-09 12:55:20|36492.48|36492.48|36492.48|36492.48|36492.48|36492.48|36492.48|36492.48|0
1607518530000|2020-12-09 12:55:30|36500.37|36500.37|36500.37|36500.37|36500.37|36500.37|36500.37|36500.37|0
1607518570000|2020-12-09 12:56:10|36500.66|36500.66|36500.66|36500.66|36500.66|36500.66|36500.66|36500.66|0
1607518630000|2020-12-09 12:57:10|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|0
1607518740000|2020-12-09 12:59:00|36498.79|36498.79|36498.79|36498.79|36498.79|36498.79|36498.79|36498.79|0
1607518780000|2020-12-09 12:59:40|36498.17|36498.17|36498.17|36498.17|36498.17|36498.17|36498.17|36498.17|0
1607518830000|2020-12-09 13:00:30|36498.79|36498.79|36500.04|36500.04|36500.04|36500.04|36498.79|36498.79|0
1607518860000|2020-12-09 13:01:00|36507.93|36507.93|36507.93|36507.93|36507.93|36507.93|36507.93|36507.93|0
1607518900000|2020-12-09 13:01:40|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|36500.04|0
1607518940000|2020-12-09 13:02:20|36492.15|36492.15|36491.53|36491.53|36492.15|36492.15|36491.53|36491.53|0
1607518990000|2020-12-09 13:03:10|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|0
1607519020000|2020-12-09 13:03:40|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|0
1607519060000|2020-12-09 13:04:20|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|0
1607519140000|2020-12-09 13:05:40|36491.53|36491.53|36499.42|36499.42|36499.42|36499.42|36491.53|36491.53|0
1607519190000|2020-12-09 13:06:30|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|0
1607519250000|2020-12-09 13:07:30|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|36483.64|0
1607519370000|2020-12-09 13:09:30|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|36491.53|0
1607519420000|2020-12-09 13:10:20|36490.9|36490.9|36490.9|36490.9|36490.9|36490.9|36490.9|36490.9|0
1607519430000|2020-12-09 13:10:30|36498.79|36498.79|36498.79|36498.79|36498.79|36498.79|36498.79|36498.79|0
1607519440000|2020-12-09 13:10:40|36498.17|36498.17|36506.69|36506.69|36506.69|36506.69|36498.17|36498.17|0
1607519540000|2020-12-09 13:12:20|36514.58|36514.58|36514.58|36514.58|36514.58|36514.58|36514.58|36514.58|0
1607519560000|2020-12-09 13:12:40|36515.82|36515.82|36515.82|36515.82|36515.82|36515.82|36515.82|36515.82|0
1607519660000|2020-12-09 13:14:20|36523.71|36523.71|36523.71|36523.71|36523.71|36523.71|36523.71|36523.71|0
1607519720000|2020-12-09 13:15:20|36515.82|36515.82|36515.82|36515.82|36515.82|36515.82|36515.82|36515.82|0
1607519730000|2020-12-09 13:15:30|36517.07|36517.07|36517.07|36517.07|36517.07|36517.07|36517.07|36517.07|0
1607519740000|2020-12-09 13:15:40|36524.96|36524.96|36524.96|36524.96|36524.96|36524.96|36524.96|36524.96|0
1607519770000|2020-12-09 13:16:10|36532.85|36532.85|36540.74|36540.74|36540.74|36540.74|36532.85|36532.85|0
1607519780000|2020-12-09 13:16:20|36532.85|36532.85|36532.85|36532.85|36532.85|36532.85|36532.85|36532.85|0
1607519830000|2020-12-09 13:17:10|36540.74|36540.74|36540.74|36540.74|36540.74|36540.74|36540.74|36540.74|0
1607519840000|2020-12-09 13:17:20|36532.85|36532.85|36524.96|36524.96|36532.85|36532.85|36524.96|36524.96|0
1607519850000|2020-12-09 13:17:30|36532.85|36532.85|36540.74|36540.74|36540.74|36540.74|36532.85|36532.85|0
1607519870000|2020-12-09 13:17:50|36532.85|36532.85|36532.85|36532.85|36532.85|36532.85|36532.85|36532.85|0
1607519940000|2020-12-09 13:19:00|36532.23|36532.23|36532.23|36532.23|36532.23|36532.23|36532.23|36532.23|0
1607519950000|2020-12-09 13:19:10|36540.12|36540.12|36540.12|36540.12|36540.12|36540.12|36540.12|36540.12|0
1607519960000|2020-12-09 13:19:20|36555.9|36555.9|36563.79|36563.79|36563.79|36563.79|36555.9|36555.9|0
1607519970000|2020-12-09 13:19:30|36571.68|36571.68|36563.79|36563.79|36571.68|36571.68|36563.79|36563.79|0
1607520000000|2020-12-09 13:20:00|36580.2|36580.2|36580.2|36580.2|36580.2|36580.2|36580.2|36580.2|0
1607520020000|2020-12-09 13:20:20|36572.31|36572.31|36572.31|36572.31|36572.31|36572.31|36572.31|36572.31|0
1607520050000|2020-12-09 13:20:50|36572.01|36572.01|36579.9|36579.9|36579.9|36579.9|36572.01|36572.01|0
1607520150000|2020-12-09 13:22:30|36579.28|36579.28|36579.28|36579.28|36579.28|36579.28|36579.28|36579.28|0
1607520160000|2020-12-09 13:22:40|36571.39|36571.39|36571.39|36571.39|36571.39|36571.39|36571.39|36571.39|0
1607520170000|2020-12-09 13:22:50|36572.01|36572.01|36572.01|36572.01|36572.01|36572.01|36572.01|36572.01|0
1607520180000|2020-12-09 13:23:00|36579.9|36579.9|36579.9|36579.9|36579.9|36579.9|36579.9|36579.9|0
1607520190000|2020-12-09 13:23:10|36572.01|36572.01|36579.9|36579.9|36579.9|36579.9|36572.01|36572.01|0
1607520200000|2020-12-09 13:23:20|36572.01|36572.01|36572.01|36572.01|36572.01|36572.01|36572.01|36572.01|0
1607520220000|2020-12-09 13:23:40|36572.64|36572.64|36572.64|36572.64|36572.64|36572.64|36572.64|36572.64|0
1607520230000|2020-12-09 13:23:50|36572.01|36572.01|36579.9|36579.9|36579.9|36579.9|36572.01|36572.01|0
1607520250000|2020-12-09 13:24:10|36564.12|36564.12|36564.12|36564.12|36564.12|36564.12|36564.12|36564.12|0
1607520280000|2020-12-09 13:24:40|36563.83|36563.83|36563.83|36563.83|36563.83|36563.83|36563.83|36563.83|0
1607520310000|2020-12-09 13:25:10|36563.21|36563.21|36562.58|36562.58|36563.21|36563.21|36562.58|36562.58|0
1607520390000|2020-12-09 13:26:30|36570.48|36570.48|36570.48|36570.48|36570.48|36570.48|36570.48|36570.48|0
1607520410000|2020-12-09 13:26:50|36562.58|36562.58|36554.69|36554.69|36562.58|36562.58|36554.69|36554.69|0
1607520430000|2020-12-09 13:27:10|36554.07|36554.07|36554.53|36554.53|36554.82|36554.82|36554.07|36554.07|0
1607520440000|2020-12-09 13:27:20|36554.15|36554.15|36562.05|36562.05|36562.05|36562.05|36554.15|36554.15|0
1607520460000|2020-12-09 13:27:40|36561.42|36561.42|36561.42|36561.42|36561.42|36561.42|36561.42|36561.42|0
1607520480000|2020-12-09 13:28:00|36553.53|36553.53|36553.53|36553.53|36553.53|36553.53|36553.53|36553.53|0
1607520490000|2020-12-09 13:28:10|36545.64|36545.64|36545.64|36545.64|36545.64|36545.64|36545.64|36545.64|0
1607520500000|2020-12-09 13:28:20|36545.02|36545.02|36545.02|36545.02|36545.02|36545.02|36545.02|36545.02|0
1607520540000|2020-12-09 13:29:00|36537.13|36537.13|36537.13|36537.13|36537.13|36537.13|36537.13|36537.13|0
1607520550000|2020-12-09 13:29:10|36529.24|36529.24|36529.24|36529.24|36529.24|36529.24|36529.24|36529.24|0
1607520580000|2020-12-09 13:29:40|36529.86|36529.86|36530.48|36530.48|36530.48|36530.48|36529.86|36529.86|0
1607520590000|2020-12-09 13:29:50|36529.86|36529.86|36537.75|36537.75|36537.75|36537.75|36529.86|36529.86|0
1607520600000|2020-12-09 13:30:00|36529.86|36529.86|36529.86|36529.86|36529.86|36529.86|36529.86|36529.86|0
1607520670000|2020-12-09 13:31:10|36537.75|36537.75|36537.75|36537.75|36537.75|36537.75|36537.75|36537.75|0
1607520690000|2020-12-09 13:31:30|36545.64|36545.64|36545.64|36545.64|36545.64|36545.64|36545.64|36545.64|0
1607520700000|2020-12-09 13:31:40|36553.53|36553.53|36553.53|36553.53|36553.53|36553.53|36553.53|36553.53|0
1607520730000|2020-12-09 13:32:10|36561.42|36561.42|36561.42|36561.42|36561.42|36561.42|36561.42|36561.42|0
1607520740000|2020-12-09 13:32:20|36569.31|36569.31|36569.31|36569.31|36569.31|36569.31|36569.31|36569.31|0
1607520770000|2020-12-09 13:32:50|36569.94|36569.94|36569.94|36569.94|36569.94|36569.94|36569.94|36569.94|0
1607520790000|2020-12-09 13:33:10|36562.05|36562.05|36562.05|36562.05|36562.05|36562.05|36562.05|36562.05|0
1607520810000|2020-12-09 13:33:30|36562.67|36562.67|36562.67|36562.67|36562.67|36562.67|36562.67|36562.67|0
1607520860000|2020-12-09 13:34:20|36570.56|36570.56|36570.56|36570.56|36570.56|36570.56|36570.56|36570.56|0
1607520890000|2020-12-09 13:34:50|36578.45|36578.45|36578.45|36578.45|36578.45|36578.45|36578.45|36578.45|0
1607520920000|2020-12-09 13:35:20|36570.56|36570.56|36570.56|36570.56|36570.56|36570.56|36570.56|36570.56|0
1607520930000|2020-12-09 13:35:30|36578.45|36578.45|36578.45|36578.45|36578.45|36578.45|36578.45|36578.45|0
1607520940000|2020-12-09 13:35:40|36577.83|36577.83|36577.21|36577.21|36577.83|36577.83|36577.21|36577.21|0
1607521080000|2020-12-09 13:38:00|36577.5|36577.5|36577.5|36577.5|36577.5|36577.5|36577.5|36577.5|0
1607521090000|2020-12-09 13:38:10|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|0
1607521100000|2020-12-09 13:38:20|36586.01|36586.01|36586.01|36586.01|36586.01|36586.01|36586.01|36586.01|0
1607521170000|2020-12-09 13:39:30|36586.63|36586.63|36586.63|36586.63|36586.63|36586.63|36586.63|36586.63|0
1607521200000|2020-12-09 13:40:00|36594.52|36594.52|36602.42|36602.42|36602.42|36602.42|36594.52|36594.52|0
1607521220000|2020-12-09 13:40:20|36603.04|36603.04|36603.04|36603.04|36603.04|36603.04|36603.04|36603.04|0
1607521230000|2020-12-09 13:40:30|36610.93|36610.93|36610.93|36610.93|36610.93|36610.93|36610.93|36610.93|0
1607521260000|2020-12-09 13:41:00|36603.04|36603.04|36603.04|36603.04|36603.04|36603.04|36603.04|36603.04|0
1607521270000|2020-12-09 13:41:10|36595.15|36595.15|36587.26|36587.26|36595.15|36595.15|36579.37|36579.37|0
1607521290000|2020-12-09 13:41:30|36595.15|36595.15|36595.15|36595.15|36595.15|36595.15|36595.15|36595.15|0
1607521320000|2020-12-09 13:42:00|36596.39|36596.39|36604.28|36604.28|36604.28|36604.28|36596.39|36596.39|0
1607521330000|2020-12-09 13:42:10|36604.91|36604.91|36604.91|36604.91|36604.91|36604.91|36604.91|36604.91|0
1607521370000|2020-12-09 13:42:50|36597.02|36597.02|36597.02|36597.02|36597.02|36597.02|36597.02|36597.02|0
1607521390000|2020-12-09 13:43:10|36604.91|36604.91|36604.91|36604.91|36604.91|36604.91|36604.91|36604.91|0
1607521440000|2020-12-09 13:44:00|36605.53|36605.53|36613.42|36613.42|36613.42|36613.42|36605.53|36605.53|0
1607521470000|2020-12-09 13:44:30|36605.53|36605.53|36605.53|36605.53|36605.53|36605.53|36605.53|36605.53|0
1607521490000|2020-12-09 13:44:50|36597.64|36597.64|36597.64|36597.64|36597.64|36597.64|36597.64|36597.64|0
1607521500000|2020-12-09 13:45:00|36598.26|36598.26|36582.48|36582.48|36598.26|36598.26|36582.48|36582.48|0
1607521510000|2020-12-09 13:45:10|36590.37|36590.37|36598.26|36598.26|36598.26|36598.26|36590.37|36590.37|0
1607521520000|2020-12-09 13:45:20|36599.51|36599.51|36598.88|36598.88|36599.51|36599.51|36598.88|36598.88|0
1607521550000|2020-12-09 13:45:50|36598.26|36598.26|36598.26|36598.26|36598.26|36598.26|36598.26|36598.26|0
1607521560000|2020-12-09 13:46:00|36597.64|36597.64|36598.26|36598.26|36598.26|36598.26|36597.64|36597.64|0
1607521570000|2020-12-09 13:46:10|36597.64|36597.64|36605.53|36605.53|36605.53|36605.53|36597.64|36597.64|0
1607521600000|2020-12-09 13:46:40|36605.15|36605.15|36596.64|36596.64|36605.15|36605.15|36596.64|36596.64|0
1607521620000|2020-12-09 13:47:00|36596.02|36596.02|36596.02|36596.02|36596.02|36596.02|36596.02|36596.02|0
1607521670000|2020-12-09 13:47:50|36595.39|36595.39|36595.39|36595.39|36595.39|36595.39|36595.39|36595.39|0
1607521700000|2020-12-09 13:48:20|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|36603.29|0
1607521730000|2020-12-09 13:48:50|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|0
1607521750000|2020-12-09 13:49:10|36611.8|36611.8|36611.8|36611.8|36611.8|36611.8|36611.8|36611.8|0
1607521760000|2020-12-09 13:49:20|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|36611.18|0
1607521770000|2020-12-09 13:49:30|36619.07|36619.07|36619.07|36619.07|36619.07|36619.07|36619.07|36619.07|0
1607521800000|2020-12-09 13:50:00|36619.36|36619.36|36620.31|36620.31|36620.94|36620.94|36619.07|36619.07|0
1607521820000|2020-12-09 13:50:20|36628.2|36628.2|36636.09|36636.09|36636.09|36636.09|36628.2|36628.2|0
1607521860000|2020-12-09 13:51:00|36643.99|36643.99|36651.88|36651.88|36651.88|36651.88|36643.99|36643.99|0
1607521900000|2020-12-09 13:51:40|36650.63|36650.63|36650.63|36650.63|36650.63|36650.63|36650.63|36650.63|0
1607521910000|2020-12-09 13:51:50|36658.52|36658.52|36657.9|36657.9|36658.52|36658.52|36657.9|36657.9|0
1607521920000|2020-12-09 13:52:00|36650.01|36650.01|36650.01|36650.01|36650.01|36650.01|36650.01|36650.01|0
1607521930000|2020-12-09 13:52:10|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|0
1607521950000|2020-12-09 13:52:30|36658.52|36658.52|36658.52|36658.52|36658.52|36658.52|36658.52|36658.52|0
1607521990000|2020-12-09 13:53:10|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|0
1607522000000|2020-12-09 13:53:20|36659.15|36659.15|36658.52|36658.52|36659.15|36659.15|36658.52|36658.52|0
1607522040000|2020-12-09 13:54:00|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|0
1607522060000|2020-12-09 13:54:20|36665.79|36665.79|36665.79|36665.79|36665.79|36665.79|36665.79|36665.79|0
1607522100000|2020-12-09 13:55:00|36657.9|36657.9|36665.79|36665.79|36665.79|36665.79|36657.9|36657.9|0
1607522110000|2020-12-09 13:55:10|36657.9|36657.9|36665.79|36665.79|36665.79|36665.79|36657.9|36657.9|0
1607522120000|2020-12-09 13:55:20|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|36657.9|0
1607522190000|2020-12-09 13:56:30|36658.52|36658.52|36658.52|36658.52|36658.52|36658.52|36658.52|36658.52|0
1607522210000|2020-12-09 13:56:50|36657.9|36657.9|36642.12|36642.12|36657.9|36657.9|36642.12|36642.12|0
1607522230000|2020-12-09 13:57:10|36650.01|36650.01|36650.63|36650.63|36650.63|36650.63|36650.01|36650.01|0
1607522270000|2020-12-09 13:57:50|36658.52|36658.52|36659.77|36659.77|36659.77|36659.77|36658.52|36658.52|0
1607522310000|2020-12-09 13:58:30|36667.66|36667.66|36667.66|36667.66|36667.66|36667.66|36667.66|36667.66|0
1607522330000|2020-12-09 13:58:50|36675.55|36675.55|36675.55|36675.55|36675.55|36675.55|36675.55|36675.55|0
1607522360000|2020-12-09 13:59:20|36667.66|36667.66|36667.04|36667.04|36667.66|36667.66|36667.04|36667.04|0
1607522400000|2020-12-09 14:00:00|36674.93|36674.93|36682.82|36682.82|36682.82|36682.82|36674.93|36674.93|0
1607522410000|2020-12-09 14:00:10|36674.93|36674.93|36674.93|36674.93|36674.93|36674.93|36674.93|36674.93|0
1607522420000|2020-12-09 14:00:20|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|0
1607522430000|2020-12-09 14:00:30|36666.41|36666.41|36665.79|36665.79|36666.41|36666.41|36665.79|36665.79|0
1607522440000|2020-12-09 14:00:40|36666.41|36666.41|36665.79|36665.79|36666.41|36666.41|36665.79|36665.79|0
1607522450000|2020-12-09 14:00:50|36673.68|36673.68|36673.06|36673.06|36673.68|36673.68|36673.06|36673.06|0
1607522500000|2020-12-09 14:01:40|36673.68|36673.68|36673.68|36673.68|36673.68|36673.68|36673.68|36673.68|0
1607522560000|2020-12-09 14:02:40|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|0
1607522580000|2020-12-09 14:03:00|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|0
1607522610000|2020-12-09 14:03:30|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|0
1607522620000|2020-12-09 14:03:40|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|36665.17|0
1607522640000|2020-12-09 14:04:00|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|36673.06|0
1607522670000|2020-12-09 14:04:30|36680.95|36680.95|36680.95|36680.95|36680.95|36680.95|36680.95|36680.95|0
1607522690000|2020-12-09 14:04:50|36682.2|36682.2|36682.2|36682.2|36682.2|36682.2|36682.2|36682.2|0
1607522700000|2020-12-09 14:05:00|36690.09|36690.09|36690.09|36690.09|36690.09|36690.09|36690.09|36690.09|0
1607522720000|2020-12-09 14:05:20|36697.98|36697.98|36697.98|36697.98|36697.98|36697.98|36690.09|36690.09|0
1607522740000|2020-12-09 14:05:40|36705.87|36705.87|36705.87|36705.87|36705.87|36705.87|36705.87|36705.87|0
1607522770000|2020-12-09 14:06:10|36713.76|36713.76|36722.27|36722.27|36722.27|36722.27|36713.76|36713.76|0
1607522800000|2020-12-09 14:06:40|36730.17|36730.17|36722.27|36722.27|36730.17|36730.17|36722.27|36722.27|0
1607522820000|2020-12-09 14:07:00|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|0
1607522840000|2020-12-09 14:07:20|36738.06|36738.06|36738.06|36738.06|36738.06|36738.06|36738.06|36738.06|0
1607522900000|2020-12-09 14:08:20|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|0
1607522920000|2020-12-09 14:08:40|36722.27|36722.27|36722.27|36722.27|36722.27|36722.27|36722.27|36722.27|0
1607522950000|2020-12-09 14:09:10|36714.38|36714.38|36714.38|36714.38|36722.27|36722.27|36714.38|36714.38|0
1607522980000|2020-12-09 14:09:40|36722.27|36722.27|36722.27|36722.27|36722.27|36722.27|36722.27|36722.27|0
1607523030000|2020-12-09 14:10:30|36714.38|36714.38|36714.38|36714.38|36714.38|36714.38|36714.38|36714.38|0
1607523080000|2020-12-09 14:11:20|36713.76|36713.76|36713.14|36713.14|36713.76|36713.76|36713.14|36713.14|0
1607523090000|2020-12-09 14:11:30|36713.76|36713.76|36705.87|36705.87|36713.76|36713.76|36705.87|36705.87|0
1607523150000|2020-12-09 14:12:30|36697.98|36697.98|36697.98|36697.98|36697.98|36697.98|36697.98|36697.98|0
1607523160000|2020-12-09 14:12:40|36689.46|36689.46|36689.46|36689.46|36689.46|36689.46|36689.46|36689.46|0
1607523190000|2020-12-09 14:13:10|36688.84|36688.84|36688.84|36688.84|36688.84|36688.84|36688.84|36688.84|0
1607523200000|2020-12-09 14:13:20|36680.95|36680.95|36680.95|36680.95|36680.95|36680.95|36680.95|36680.95|0
1607523240000|2020-12-09 14:14:00|36681.7|36681.7|36681.7|36681.7|36681.7|36681.7|36673.81|36673.81|0
1607523310000|2020-12-09 14:15:10|36682.33|36682.33|36682.33|36682.33|36682.33|36682.33|36682.33|36682.33|0
1607523350000|2020-12-09 14:15:50|36674.43|36674.43|36674.43|36674.43|36674.43|36674.43|36674.43|36674.43|0
1607523370000|2020-12-09 14:16:10|36666.54|36666.54|36666.54|36666.54|36666.54|36666.54|36666.54|36666.54|0
1607523380000|2020-12-09 14:16:20|36658.65|36658.65|36658.65|36658.65|36658.65|36658.65|36658.65|36658.65|0
1607523400000|2020-12-09 14:16:40|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|0
1607523410000|2020-12-09 14:16:50|36667.17|36667.17|36659.28|36659.28|36667.17|36667.17|36659.28|36659.28|0
1607523420000|2020-12-09 14:17:00|36651.38|36651.38|36651.38|36651.38|36651.38|36651.38|36651.38|36651.38|0
1607523430000|2020-12-09 14:17:10|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|0
1607523440000|2020-12-09 14:17:20|36667.17|36667.17|36667.17|36667.17|36667.17|36667.17|36667.17|36667.17|0
1607523560000|2020-12-09 14:19:20|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|0
1607523580000|2020-12-09 14:19:40|36659.9|36659.9|36659.9|36659.9|36659.9|36659.9|36659.9|36659.9|0
1607523590000|2020-12-09 14:19:50|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|0
1607523690000|2020-12-09 14:21:30|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|0
1607523700000|2020-12-09 14:21:40|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|0
1607523730000|2020-12-09 14:22:10|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|0
1607523740000|2020-12-09 14:22:20|36691.46|36691.46|36691.46|36691.46|36691.46|36691.46|36691.46|36691.46|0
1607523770000|2020-12-09 14:22:50|36699.35|36699.35|36690.22|36690.22|36699.35|36699.35|36690.22|36690.22|0
1607523780000|2020-12-09 14:23:00|36690.84|36690.84|36691.46|36691.46|36691.46|36691.46|36690.84|36690.84|0
1607523820000|2020-12-09 14:23:40|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|0
1607523870000|2020-12-09 14:24:30|36691.46|36691.46|36691.46|36691.46|36691.46|36691.46|36691.46|36691.46|0
1607523890000|2020-12-09 14:24:50|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|36683.57|0
1607523920000|2020-12-09 14:25:20|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36667.79|36667.79|0
1607523930000|2020-12-09 14:25:30|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|0
1607523950000|2020-12-09 14:25:50|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|0
1607523960000|2020-12-09 14:26:00|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|0
1607523980000|2020-12-09 14:26:20|36682.95|36682.95|36690.84|36690.84|36690.84|36690.84|36682.95|36682.95|0
1607524000000|2020-12-09 14:26:40|36682.95|36682.95|36682.95|36682.95|36682.95|36682.95|36682.95|36682.95|0
1607524020000|2020-12-09 14:27:00|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|0
1607524040000|2020-12-09 14:27:20|36675.68|36675.68|36679.42|36679.42|36679.42|36679.42|36675.68|36675.68|0
1607524050000|2020-12-09 14:27:30|36680.04|36680.04|36687.93|36687.93|36687.93|36687.93|36680.04|36680.04|0
1607524080000|2020-12-09 14:28:00|36687.31|36687.31|36687.31|36687.31|36687.31|36687.31|36687.31|36687.31|0
1607524120000|2020-12-09 14:28:40|36687.93|36687.93|36703.71|36703.71|36703.71|36703.71|36687.93|36687.93|0
1607524130000|2020-12-09 14:28:50|36687.93|36687.93|36687.93|36687.93|36687.93|36687.93|36687.93|36687.93|0
1607524140000|2020-12-09 14:29:00|36688.55|36688.55|36705.58|36705.58|36705.58|36705.58|36688.55|36688.55|0
1607524150000|2020-12-09 14:29:10|36689.8|36689.8|36689.8|36689.8|36689.8|36689.8|36689.8|36689.8|0
1607524160000|2020-12-09 14:29:20|36690.42|36690.42|36690.42|36690.42|36690.42|36690.42|36690.42|36690.42|0
1607524180000|2020-12-09 14:29:40|36689.8|36689.8|36690.42|36690.42|36690.42|36690.42|36689.8|36689.8|0
1607524190000|2020-12-09 14:29:50|36698.31|36698.31|36706.2|36706.2|36706.2|36706.2|36698.31|36698.31|0
1607524200000|2020-12-09 14:30:00|36698.31|36698.31|36698.31|36698.31|36698.31|36698.31|36698.31|36698.31|0
1607524210000|2020-12-09 14:30:10|36698.93|36698.93|36723.85|36723.85|36723.85|36723.85|36698.93|36698.93|0
1607524240000|2020-12-09 14:30:40|36731.74|36731.74|36723.85|36723.85|36731.74|36731.74|36723.85|36723.85|0
1607524250000|2020-12-09 14:30:50|36715.96|36715.96|36715.34|36715.34|36715.96|36715.96|36715.34|36715.34|0
1607524260000|2020-12-09 14:31:00|36714.72|36714.72|36714.09|36714.09|36714.72|36714.72|36714.09|36714.09|0
1607524270000|2020-12-09 14:31:10|36706.2|36706.2|36721.98|36721.98|36721.98|36721.98|36706.2|36706.2|0
1607524280000|2020-12-09 14:31:20|36714.09|36714.09|36698.31|36698.31|36714.09|36714.09|36698.31|36698.31|0
1607524300000|2020-12-09 14:31:40|36690.42|36690.42|36690.42|36690.42|36690.42|36690.42|36690.42|36690.42|0
1607524310000|2020-12-09 14:31:50|36682.53|36682.53|36682.53|36682.53|36682.53|36682.53|36682.53|36682.53|0
1607524330000|2020-12-09 14:32:10|36681.28|36681.28|36673.39|36673.39|36681.28|36681.28|36673.39|36673.39|0
1607524340000|2020-12-09 14:32:20|36665.5|36665.5|36665.5|36665.5|36665.5|36665.5|36665.5|36665.5|0
1607524360000|2020-12-09 14:32:40|36673.39|36673.39|36681.28|36681.28|36681.28|36681.28|36673.39|36673.39|0
1607524380000|2020-12-09 14:33:00|36689.18|36689.18|36697.07|36697.07|36697.07|36697.07|36689.18|36689.18|0
1607524390000|2020-12-09 14:33:10|36704.96|36704.96|36712.85|36712.85|36712.85|36712.85|36704.96|36704.96|0
1607524400000|2020-12-09 14:33:20|36720.74|36720.74|36721.36|36721.36|36721.36|36721.36|36720.74|36720.74|0
1607524410000|2020-12-09 14:33:30|36721.98|36721.98|36714.09|36714.09|36721.98|36721.98|36714.09|36714.09|0
1607524420000|2020-12-09 14:33:40|36698.31|36698.31|36706.2|36706.2|36706.2|36706.2|36698.31|36698.31|0
1607524440000|2020-12-09 14:34:00|36704.96|36704.96|36704.96|36704.96|36704.96|36704.96|36704.96|36704.96|0
1607524450000|2020-12-09 14:34:10|36712.85|36712.85|36712.85|36712.85|36712.85|36712.85|36712.85|36712.85|0
1607524460000|2020-12-09 14:34:20|36697.07|36697.07|36704.96|36704.96|36704.96|36704.96|36697.07|36697.07|0
1607524470000|2020-12-09 14:34:30|36712.85|36712.85|36697.07|36697.07|36712.85|36712.85|36697.07|36697.07|0
1607524480000|2020-12-09 14:34:40|36681.28|36681.28|36703.71|36703.71|36704.96|36704.96|36681.28|36681.28|0
1607524490000|2020-12-09 14:34:50|36711.6|36711.6|36719.49|36719.49|36719.49|36719.49|36711.6|36711.6|0
1607524510000|2020-12-09 14:35:10|36720.74|36720.74|36728.63|36728.63|36728.63|36728.63|36720.74|36720.74|0
1607524520000|2020-12-09 14:35:20|36720.74|36720.74|36720.74|36720.74|36720.74|36720.74|36720.74|36720.74|0
1607524540000|2020-12-09 14:35:40|36689.18|36689.18|36681.28|36681.28|36689.18|36689.18|36665.5|36665.5|0
1607524550000|2020-12-09 14:35:50|36689.18|36689.18|36697.07|36697.07|36697.07|36697.07|36689.18|36689.18|0
1607524560000|2020-12-09 14:36:00|36696.44|36696.44|36704.33|36704.33|36704.33|36704.33|36696.44|36696.44|0
1607524570000|2020-12-09 14:36:10|36696.44|36696.44|36696.44|36696.44|36696.44|36696.44|36696.44|36696.44|0
1607524590000|2020-12-09 14:36:30|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|36680.66|0
1607524600000|2020-12-09 14:36:40|36672.77|36672.77|36672.77|36672.77|36672.77|36672.77|36672.77|36672.77|0
1607524610000|2020-12-09 14:36:50|36671.52|36671.52|36671.52|36671.52|36671.52|36671.52|36671.52|36671.52|0
1607524670000|2020-12-09 14:37:50|36679.42|36679.42|36679.42|36679.42|36679.42|36679.42|36679.42|36679.42|0
1607524690000|2020-12-09 14:38:10|36687.31|36687.31|36703.09|36703.09|36703.09|36703.09|36687.31|36687.31|0
1607524700000|2020-12-09 14:38:20|36695.2|36695.2|36694.58|36694.58|36695.2|36695.2|36694.58|36694.58|0
1607524710000|2020-12-09 14:38:30|36693.95|36693.95|36693.95|36693.95|36693.95|36693.95|36693.95|36693.95|0
1607524730000|2020-12-09 14:38:50|36693.33|36693.33|36685.44|36685.44|36693.33|36693.33|36685.44|36685.44|0
1607524740000|2020-12-09 14:39:00|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|0
1607524800000|2020-12-09 14:40:00|36701.22|36701.22|36701.22|36701.22|36701.22|36701.22|36693.33|36693.33|0
1607524810000|2020-12-09 14:40:10|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|36693.33|0
1607524820000|2020-12-09 14:40:20|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|0
1607524850000|2020-12-09 14:40:50|36677.55|36677.55|36677.55|36677.55|36677.55|36677.55|36677.55|36677.55|0
1607524860000|2020-12-09 14:41:00|36669.66|36669.66|36669.66|36669.66|36669.66|36669.66|36669.66|36669.66|0
1607524870000|2020-12-09 14:41:10|36670.28|36670.28|36653.87|36653.87|36670.28|36670.28|36653.87|36653.87|0
1607524880000|2020-12-09 14:41:20|36653.25|36653.25|36645.36|36645.36|36653.25|36653.25|36645.36|36645.36|0
1607524890000|2020-12-09 14:41:30|36645.98|36645.98|36645.36|36645.36|36645.98|36645.98|36645.36|36645.36|0
1607524920000|2020-12-09 14:42:00|36653.25|36653.25|36653.25|36653.25|36661.14|36661.14|36653.25|36653.25|0
1607524930000|2020-12-09 14:42:10|36669.03|36669.03|36669.03|36669.03|36676.93|36676.93|36669.03|36669.03|0
1607524960000|2020-12-09 14:42:40|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|0
1607525020000|2020-12-09 14:43:40|36660.52|36660.52|36668.41|36668.41|36668.41|36668.41|36660.52|36660.52|0
1607525030000|2020-12-09 14:43:50|36660.52|36660.52|36660.52|36660.52|36660.52|36660.52|36660.52|36660.52|0
1607525060000|2020-12-09 14:44:20|36660.23|36660.23|36660.52|36660.52|36660.52|36660.52|36660.23|36660.23|0
1607525070000|2020-12-09 14:44:30|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|0
1607525090000|2020-12-09 14:44:50|36669.03|36669.03|36669.03|36669.03|36669.03|36669.03|36669.03|36669.03|0
1607525100000|2020-12-09 14:45:00|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|0
1607525120000|2020-12-09 14:45:20|36669.03|36669.03|36669.03|36669.03|36669.03|36669.03|36669.03|36669.03|0
1607525170000|2020-12-09 14:46:10|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|36667.79|0
1607525180000|2020-12-09 14:46:20|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|36675.68|0
1607525190000|2020-12-09 14:46:30|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|36675.06|0
1607525210000|2020-12-09 14:46:50|36667.17|36667.17|36667.17|36667.17|36667.17|36667.17|36667.17|36667.17|0
1607525230000|2020-12-09 14:47:10|36665.92|36665.92|36665.92|36665.92|36665.92|36665.92|36665.92|36665.92|0
1607525240000|2020-12-09 14:47:20|36673.81|36673.81|36673.81|36673.81|36673.81|36673.81|36673.81|36673.81|0
1607525250000|2020-12-09 14:47:30|36673.19|36673.19|36673.19|36673.19|36673.19|36673.19|36673.19|36673.19|0
1607525260000|2020-12-09 14:47:40|36672.57|36672.57|36671.32|36671.32|36672.57|36672.57|36671.32|36671.32|0
1607525270000|2020-12-09 14:47:50|36671.94|36671.94|36672.57|36672.57|36672.57|36672.57|36671.94|36671.94|0
1607525300000|2020-12-09 14:48:20|36673.19|36673.19|36665.92|36665.92|36673.81|36673.81|36665.92|36665.92|0
1607525310000|2020-12-09 14:48:30|36658.03|36658.03|36658.03|36658.03|36658.03|36658.03|36658.03|36658.03|0
1607525320000|2020-12-09 14:48:40|36634.36|36634.36|36634.36|36634.36|36634.36|36634.36|36626.47|36626.47|0
1607525330000|2020-12-09 14:48:50|36626.47|36626.47|36626.47|36626.47|36626.47|36626.47|36626.47|36626.47|0
1607525350000|2020-12-09 14:49:10|36618.57|36618.57|36618.95|36618.95|36618.95|36618.95|36618.57|36618.57|0
1607525380000|2020-12-09 14:49:40|36626.84|36626.84|36626.84|36626.84|36626.84|36626.84|36626.84|36626.84|0
1607525390000|2020-12-09 14:49:50|36634.73|36634.73|36626.84|36626.84|36634.73|36634.73|36626.84|36626.84|0
1607525400000|2020-12-09 14:50:00|36618.95|36618.95|36634.73|36634.73|36634.73|36634.73|36618.95|36618.95|0
1607525450000|2020-12-09 14:50:50|36635.36|36635.36|36635.98|36635.98|36635.98|36635.98|36635.36|36635.36|0
1607525460000|2020-12-09 14:51:00|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|0
1607525470000|2020-12-09 14:51:10|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|0
1607525500000|2020-12-09 14:51:40|36620.82|36620.82|36620.82|36620.82|36620.82|36620.82|36620.82|36620.82|0
1607525530000|2020-12-09 14:52:10|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|0
1607525560000|2020-12-09 14:52:40|36620.82|36620.82|36620.82|36620.82|36620.82|36620.82|36620.82|36620.82|0
1607525580000|2020-12-09 14:53:00|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|0
1607525620000|2020-12-09 14:53:40|36636.6|36636.6|36628.71|36628.71|36636.6|36636.6|36628.71|36628.71|0
1607525660000|2020-12-09 14:54:20|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|0
1607525680000|2020-12-09 14:54:40|36644.49|36644.49|36645.11|36645.11|36645.11|36645.11|36644.49|36644.49|0
1607525700000|2020-12-09 14:55:00|36637.22|36637.22|36637.22|36637.22|36637.22|36637.22|36637.22|36637.22|0
1607525730000|2020-12-09 14:55:30|36629.33|36629.33|36628.71|36628.71|36629.33|36629.33|36628.71|36628.71|0
1607525760000|2020-12-09 14:56:00|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|0
1607525780000|2020-12-09 14:56:20|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|0
1607525790000|2020-12-09 14:56:30|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|0
1607525820000|2020-12-09 14:57:00|36628.71|36628.71|36636.6|36636.6|36636.6|36636.6|36628.71|36628.71|0
1607525830000|2020-12-09 14:57:10|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|36628.71|0
1607525840000|2020-12-09 14:57:20|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|0
1607525860000|2020-12-09 14:57:40|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|0
1607525910000|2020-12-09 14:58:30|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|36629.95|0
1607525940000|2020-12-09 14:59:00|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|0
1607525970000|2020-12-09 14:59:30|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|0
1607525990000|2020-12-09 14:59:50|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|0
1607526000000|2020-12-09 15:00:00|36630.58|36630.58|36638.47|36638.47|36638.47|36638.47|36630.58|36630.58|0
1607526010000|2020-12-09 15:00:10|36646.98|36646.98|36646.98|36646.98|36646.98|36646.98|36646.98|36646.98|0
1607526030000|2020-12-09 15:00:30|36631.2|36631.2|36639.09|36639.09|36639.09|36639.09|36631.2|36631.2|0
1607526040000|2020-12-09 15:00:40|36631.2|36631.2|36632.45|36632.45|36632.45|36632.45|36631.2|36631.2|0
1607526050000|2020-12-09 15:00:50|36616.66|36616.66|36616.66|36616.66|36616.66|36616.66|36616.66|36616.66|0
1607526060000|2020-12-09 15:01:00|36608.77|36608.77|36608.77|36608.77|36608.77|36608.77|36608.77|36608.77|0
1607526090000|2020-12-09 15:01:30|36600.88|36600.88|36616.66|36616.66|36616.66|36616.66|36600.88|36600.88|0
1607526110000|2020-12-09 15:01:50|36624.55|36624.55|36624.55|36624.55|36624.55|36624.55|36624.55|36624.55|0
1607526140000|2020-12-09 15:02:20|36632.45|36632.45|36640.34|36640.34|36640.34|36640.34|36632.45|36632.45|0
1607526190000|2020-12-09 15:03:10|36648.23|36648.23|36656.74|36656.74|36656.74|36656.74|36648.23|36648.23|0
1607526200000|2020-12-09 15:03:20|36656.12|36656.12|36656.12|36656.12|36656.12|36656.12|36656.12|36656.12|0
1607526210000|2020-12-09 15:03:30|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|0
1607526220000|2020-12-09 15:03:40|36647.61|36647.61|36646.98|36646.98|36647.61|36647.61|36646.98|36646.98|0
1607526230000|2020-12-09 15:03:50|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|0
1607526250000|2020-12-09 15:04:10|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|0
1607526290000|2020-12-09 15:04:50|36653.63|36653.63|36653.63|36653.63|36653.63|36653.63|36653.63|36653.63|0
1607526300000|2020-12-09 15:05:00|36661.52|36661.52|36661.52|36661.52|36661.52|36661.52|36661.52|36661.52|0
1607526320000|2020-12-09 15:05:20|36669.41|36669.41|36661.52|36661.52|36669.41|36669.41|36661.52|36661.52|0
1607526330000|2020-12-09 15:05:30|36662.14|36662.14|36654.25|36654.25|36662.14|36662.14|36654.25|36654.25|0
1607526340000|2020-12-09 15:05:40|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|0
1607526350000|2020-12-09 15:05:50|36630.58|36630.58|36638.47|36638.47|36638.47|36638.47|36630.58|36630.58|0
1607526360000|2020-12-09 15:06:00|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|0
1607526370000|2020-12-09 15:06:10|36638.47|36638.47|36638.47|36638.47|36638.47|36638.47|36638.47|36638.47|0
1607526390000|2020-12-09 15:06:30|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|0
1607526410000|2020-12-09 15:06:50|36637.22|36637.22|36636.6|36636.6|36637.22|36637.22|36636.6|36636.6|0
1607526420000|2020-12-09 15:07:00|36644.49|36644.49|36644.49|36644.49|36644.49|36644.49|36644.49|36644.49|0
1607526430000|2020-12-09 15:07:10|36645.11|36645.11|36645.74|36645.74|36645.74|36645.74|36645.11|36645.11|0
1607526440000|2020-12-09 15:07:20|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|36637.85|0
1607526500000|2020-12-09 15:08:20|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|36645.74|0
1607526510000|2020-12-09 15:08:30|36653.63|36653.63|36645.74|36645.74|36653.63|36653.63|36637.85|36637.85|0
1607526520000|2020-12-09 15:08:40|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|36646.36|0
1607526530000|2020-12-09 15:08:50|36654.25|36654.25|36654.25|36654.25|36654.25|36654.25|36654.25|36654.25|0
1607526600000|2020-12-09 15:10:00|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|0
1607526640000|2020-12-09 15:10:40|36647.61|36647.61|36647.61|36647.61|36647.61|36647.61|36647.61|36647.61|0
1607526660000|2020-12-09 15:11:00|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|0
1607526680000|2020-12-09 15:11:20|36647.61|36647.61|36647.61|36647.61|36655.5|36655.5|36639.71|36639.71|0
1607526690000|2020-12-09 15:11:30|36646.85|36646.85|36663.01|36663.01|36663.01|36663.01|36646.85|36646.85|0
1607526710000|2020-12-09 15:11:50|36670.9|36670.9|36678.79|36678.79|36678.79|36678.79|36670.9|36670.9|0
1607526720000|2020-12-09 15:12:00|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|36670.9|0
1607526730000|2020-12-09 15:12:10|36663.01|36663.01|36661.14|36661.14|36663.01|36663.01|36661.14|36661.14|0
1607526740000|2020-12-09 15:12:20|36660.52|36660.52|36660.52|36660.52|36660.52|36660.52|36660.52|36660.52|0
1607526750000|2020-12-09 15:12:30|36661.14|36661.14|36660.52|36660.52|36661.14|36661.14|36660.52|36660.52|0
1607526780000|2020-12-09 15:13:00|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|36668.41|0
1607526800000|2020-12-09 15:13:20|36676.3|36676.3|36676.3|36676.3|36676.3|36676.3|36676.3|36676.3|0
1607526810000|2020-12-09 15:13:30|36676.93|36676.93|36677.55|36677.55|36677.55|36677.55|36676.93|36676.93|0
1607526820000|2020-12-09 15:13:40|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|0
1607526830000|2020-12-09 15:13:50|36693.33|36693.33|36710.36|36710.36|36710.36|36710.36|36693.33|36693.33|0
1607526850000|2020-12-09 15:14:10|36711.6|36711.6|36703.71|36703.71|36711.6|36711.6|36703.71|36703.71|0
1607526860000|2020-12-09 15:14:20|36711.6|36711.6|36711.6|36711.6|36711.6|36711.6|36711.6|36711.6|0
1607526870000|2020-12-09 15:14:30|36703.71|36703.71|36703.71|36703.71|36703.71|36703.71|36703.71|36703.71|0
1607526880000|2020-12-09 15:14:40|36711.6|36711.6|36703.71|36703.71|36711.6|36711.6|36695.82|36695.82|0
1607526890000|2020-12-09 15:14:50|36704|36704|36703.71|36703.71|36704|36704|36703.71|36703.71|0
1607526900000|2020-12-09 15:15:00|36695.82|36695.82|36695.82|36695.82|36695.82|36695.82|36695.82|36695.82|0
1607526920000|2020-12-09 15:15:20|36693.95|36693.95|36694.58|36694.58|36694.58|36694.58|36693.95|36693.95|0
1607526930000|2020-12-09 15:15:30|36695.2|36695.2|36695.2|36695.2|36695.2|36695.2|36695.2|36695.2|0
1607526940000|2020-12-09 15:15:40|36703.09|36703.09|36710.98|36710.98|36710.98|36710.98|36703.09|36703.09|0
1607526950000|2020-12-09 15:15:50|36718.87|36718.87|36710.98|36710.98|36718.87|36718.87|36710.98|36710.98|0
1607526960000|2020-12-09 15:16:00|36718.87|36718.87|36718.87|36718.87|36718.87|36718.87|36710.98|36710.98|0
1607526980000|2020-12-09 15:16:20|36719.49|36719.49|36719.49|36719.49|36719.49|36719.49|36719.49|36719.49|0
1607527000000|2020-12-09 15:16:40|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|0
1607527020000|2020-12-09 15:17:00|36728.01|36728.01|36720.12|36720.12|36728.01|36728.01|36720.12|36720.12|0
1607527040000|2020-12-09 15:17:20|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|0
1607527050000|2020-12-09 15:17:30|36704.33|36704.33|36704.33|36704.33|36704.33|36704.33|36704.33|36704.33|0
1607527070000|2020-12-09 15:17:50|36712.23|36712.23|36704.33|36704.33|36712.23|36712.23|36704.33|36704.33|0
1607527080000|2020-12-09 15:18:00|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|0
1607527090000|2020-12-09 15:18:10|36704.33|36704.33|36712.23|36712.23|36712.23|36712.23|36704.33|36704.33|0
1607527100000|2020-12-09 15:18:20|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|0
1607527130000|2020-12-09 15:18:50|36712.23|36712.23|36704.33|36704.33|36712.23|36712.23|36704.33|36704.33|0
1607527190000|2020-12-09 15:19:50|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|0
1607527210000|2020-12-09 15:20:10|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|36720.12|0
1607527220000|2020-12-09 15:20:20|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|36712.23|0
1607527230000|2020-12-09 15:20:30|36711.85|36711.85|36719.74|36719.74|36719.74|36719.74|36711.85|36711.85|0
1607527240000|2020-12-09 15:20:40|36720.36|36720.36|36728.25|36728.25|36728.25|36728.25|36720.36|36720.36|0
1607527270000|2020-12-09 15:21:10|36720.36|36720.36|36720.36|36720.36|36720.36|36720.36|36720.36|36720.36|0
1607527300000|2020-12-09 15:21:40|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|0
1607527320000|2020-12-09 15:22:00|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|0
1607527350000|2020-12-09 15:22:30|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|0
1607527360000|2020-12-09 15:22:40|36727.63|36727.63|36727.01|36727.01|36727.63|36727.63|36727.01|36727.01|0
1607527380000|2020-12-09 15:23:00|36734.9|36734.9|36734.9|36734.9|36734.9|36734.9|36734.9|36734.9|0
1607527390000|2020-12-09 15:23:10|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|0
1607527420000|2020-12-09 15:23:40|36736.15|36736.15|36735.52|36735.52|36736.15|36736.15|36735.52|36735.52|0
1607527430000|2020-12-09 15:23:50|36743.41|36743.41|36735.52|36735.52|36743.41|36743.41|36735.52|36735.52|0
1607527440000|2020-12-09 15:24:00|36743.41|36743.41|36743.41|36743.41|36743.41|36743.41|36743.41|36743.41|0
1607527460000|2020-12-09 15:24:20|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|0
1607527470000|2020-12-09 15:24:30|36743.41|36743.41|36743.41|36743.41|36743.41|36743.41|36743.41|36743.41|0
1607527510000|2020-12-09 15:25:10|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|36735.52|0
1607527520000|2020-12-09 15:25:20|36743.41|36743.41|36727.63|36727.63|36743.41|36743.41|36727.63|36727.63|0
1607527540000|2020-12-09 15:25:40|36728.25|36728.25|36720.36|36720.36|36728.25|36728.25|36720.36|36720.36|0
1607527550000|2020-12-09 15:25:50|36720.99|36720.99|36720.99|36720.99|36720.99|36720.99|36720.99|36720.99|0
1607527560000|2020-12-09 15:26:00|36721.61|36721.61|36721.61|36721.61|36721.61|36721.61|36721.61|36721.61|0
1607527570000|2020-12-09 15:26:10|36722.23|36722.23|36722.23|36722.23|36722.23|36722.23|36722.23|36722.23|0
1607527580000|2020-12-09 15:26:20|36714.34|36714.34|36714.34|36714.34|36714.34|36714.34|36714.34|36714.34|0
1607527590000|2020-12-09 15:26:30|36715.59|36715.59|36724.1|36724.1|36724.1|36724.1|36715.59|36715.59|0
1607527600000|2020-12-09 15:26:40|36731.99|36731.99|36731.99|36731.99|36731.99|36731.99|36731.99|36731.99|0
1607527610000|2020-12-09 15:26:50|36739.88|36739.88|36747.77|36747.77|36747.77|36747.77|36739.88|36739.88|0
1607527630000|2020-12-09 15:27:10|36755.66|36755.66|36755.66|36755.66|36755.66|36755.66|36755.66|36755.66|0
1607527640000|2020-12-09 15:27:20|36755.29|36755.29|36763.55|36763.55|36763.55|36763.55|36755.29|36755.29|0
1607527660000|2020-12-09 15:27:40|36755.66|36755.66|36747.15|36747.15|36755.66|36755.66|36747.15|36747.15|0
1607527670000|2020-12-09 15:27:50|36755.04|36755.04|36762.93|36762.93|36762.93|36762.93|36755.04|36755.04|0
1607527690000|2020-12-09 15:28:10|36770.82|36770.82|36755.04|36755.04|36770.82|36770.82|36755.04|36755.04|0
1607527720000|2020-12-09 15:28:40|36762.93|36762.93|36762.93|36762.93|36762.93|36762.93|36762.93|36762.93|0
1607527770000|2020-12-09 15:29:30|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|0
1607527790000|2020-12-09 15:29:50|36761.93|36761.93|36761.93|36761.93|36761.93|36761.93|36761.93|36761.93|0
1607527810000|2020-12-09 15:30:10|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|36762.56|0
1607527830000|2020-12-09 15:30:30|36770.45|36770.45|36770.45|36770.45|36770.45|36770.45|36754.66|36754.66|0
1607527840000|2020-12-09 15:30:40|36762.56|36762.56|36762.56|36762.56|36770.45|36770.45|36762.56|36762.56|0
1607527850000|2020-12-09 15:30:50|36761.93|36761.93|36761.93|36761.93|36761.93|36761.93|36761.93|36761.93|0
1607527870000|2020-12-09 15:31:10|36761.31|36761.31|36761.31|36761.31|36761.31|36761.31|36761.31|36761.31|0
1607527900000|2020-12-09 15:31:40|36769.2|36769.2|36769.2|36769.2|36769.2|36769.2|36769.2|36769.2|0
1607527910000|2020-12-09 15:31:50|36761.31|36761.31|36761.31|36761.31|36761.31|36761.31|36761.31|36761.31|0
1607527940000|2020-12-09 15:32:20|36760.69|36760.69|36760.69|36760.69|36760.69|36760.69|36760.69|36760.69|0
1607527970000|2020-12-09 15:32:50|36752.8|36752.8|36760.69|36760.69|36760.69|36760.69|36752.8|36752.8|0
1607527980000|2020-12-09 15:33:00|36768.58|36768.58|36768.58|36768.58|36768.58|36768.58|36768.58|36768.58|0
1607528000000|2020-12-09 15:33:20|36776.47|36776.47|36776.47|36776.47|36776.47|36776.47|36776.47|36776.47|0
1607528010000|2020-12-09 15:33:30|36776.76|36776.76|36775.85|36775.85|36776.76|36776.76|36775.85|36775.85|0
1607528020000|2020-12-09 15:33:40|36775.22|36775.22|36775.22|36775.22|36775.22|36775.22|36775.22|36775.22|0
1607528040000|2020-12-09 15:34:00|36767.33|36767.33|36767.33|36767.33|36767.33|36767.33|36767.33|36767.33|0
1607528050000|2020-12-09 15:34:10|36775.22|36775.22|36767.33|36767.33|36775.22|36775.22|36767.33|36767.33|0
1607528060000|2020-12-09 15:34:20|36767.96|36767.96|36767.96|36767.96|36767.96|36767.96|36767.96|36767.96|0
1607528080000|2020-12-09 15:34:40|36760.07|36760.07|36752.17|36752.17|36760.07|36760.07|36744.28|36744.28|0
1607528090000|2020-12-09 15:34:50|36744.28|36744.28|36743.66|36743.66|36744.28|36744.28|36743.66|36743.66|0
1607528110000|2020-12-09 15:35:10|36751.55|36751.55|36751.55|36751.55|36751.55|36751.55|36751.55|36751.55|0
1607528120000|2020-12-09 15:35:20|36750.93|36750.93|36750.93|36750.93|36750.93|36750.93|36750.93|36750.93|0
1607528140000|2020-12-09 15:35:40|36743.04|36743.04|36743.04|36743.04|36743.04|36743.04|36743.04|36743.04|0
1607528160000|2020-12-09 15:36:00|36742.41|36742.41|36742.41|36742.41|36742.41|36742.41|36742.41|36742.41|0
1607528170000|2020-12-09 15:36:10|36741.79|36741.79|36741.79|36741.79|36741.79|36741.79|36741.79|36741.79|0
1607528180000|2020-12-09 15:36:20|36741.17|36741.17|36732.66|36732.66|36741.17|36741.17|36732.66|36732.66|0
1607528210000|2020-12-09 15:36:50|36733.28|36733.28|36733.28|36733.28|36733.28|36733.28|36733.28|36733.28|0
1607528220000|2020-12-09 15:37:00|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|0
1607528230000|2020-12-09 15:37:10|36733.28|36733.28|36733.28|36733.28|36733.28|36733.28|36733.28|36733.28|0
1607528280000|2020-12-09 15:38:00|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|36725.39|0
1607528290000|2020-12-09 15:38:10|36717.5|36717.5|36716.25|36716.25|36717.5|36717.5|36716.25|36716.25|0
1607528300000|2020-12-09 15:38:20|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|0
1607528310000|2020-12-09 15:38:30|36732.03|36732.03|36732.03|36732.03|36732.03|36732.03|36732.03|36732.03|0
1607528340000|2020-12-09 15:39:00|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|0
1607528360000|2020-12-09 15:39:20|36724.52|36724.52|36732.41|36732.41|36732.41|36732.41|36724.52|36724.52|0
1607528390000|2020-12-09 15:39:50|36733.03|36733.03|36725.14|36725.14|36733.03|36733.03|36725.14|36725.14|0
1607528400000|2020-12-09 15:40:00|36725.76|36725.76|36733.36|36733.36|36733.36|36733.36|36725.47|36725.47|0
1607528420000|2020-12-09 15:40:20|36725.47|36725.47|36733.36|36733.36|36733.36|36733.36|36725.47|36725.47|0
1607528460000|2020-12-09 15:41:00|36741.25|36741.25|36734.61|36734.61|36741.25|36741.25|36733.36|36733.36|0
1607528470000|2020-12-09 15:41:10|36742.5|36742.5|36742.5|36742.5|36742.5|36742.5|36742.5|36742.5|0
1607528490000|2020-12-09 15:41:30|36750.39|36750.39|36750.39|36750.39|36750.39|36750.39|36750.39|36750.39|0
1607528500000|2020-12-09 15:41:40|36751.01|36751.01|36750.39|36750.39|36751.01|36751.01|36750.39|36750.39|0
1607528520000|2020-12-09 15:42:00|36758.28|36758.28|36766.17|36766.17|36766.17|36766.17|36758.28|36758.28|0
1607528540000|2020-12-09 15:42:20|36758.28|36758.28|36757.04|36757.04|36758.28|36758.28|36757.04|36757.04|0
1607528590000|2020-12-09 15:43:10|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|36756.66|0
1607528600000|2020-12-09 15:43:20|36757.28|36757.28|36757.28|36757.28|36757.28|36757.28|36757.28|36757.28|0
1607528650000|2020-12-09 15:44:10|36765.17|36765.17|36765.17|36765.17|36765.17|36765.17|36765.17|36765.17|0
1607528660000|2020-12-09 15:44:20|36773.06|36773.06|36780.96|36780.96|36780.96|36780.96|36773.06|36773.06|0
1607528670000|2020-12-09 15:44:30|36773.06|36773.06|36773.06|36773.06|36773.06|36773.06|36773.06|36773.06|0
1607528680000|2020-12-09 15:44:40|36780.96|36780.96|36780.96|36780.96|36780.96|36780.96|36780.96|36780.96|0
1607528700000|2020-12-09 15:45:00|36789.47|36789.47|36780.96|36780.96|36789.47|36789.47|36780.96|36780.96|0
1607528720000|2020-12-09 15:45:20|36788.85|36788.85|36796.74|36796.74|36804.63|36804.63|36788.85|36788.85|0
1607528730000|2020-12-09 15:45:30|36788.85|36788.85|36788.85|36788.85|36788.85|36788.85|36788.85|36788.85|0
1607528740000|2020-12-09 15:45:40|36796.74|36796.74|36796.74|36796.74|36796.74|36796.74|36796.74|36796.74|0
1607528760000|2020-12-09 15:46:00|36797.03|36797.03|36797.03|36797.03|36797.32|36797.32|36797.03|36797.03|0
1607528770000|2020-12-09 15:46:10|36797.32|36797.32|36804.92|36804.92|36805.21|36805.21|36797.03|36797.03|0
1607528780000|2020-12-09 15:46:20|36797.03|36797.03|36797.03|36797.03|36797.03|36797.03|36797.03|36797.03|0
1607528790000|2020-12-09 15:46:30|36797.41|36797.41|36797.41|36797.41|36797.41|36797.41|36797.41|36797.41|0
1607528800000|2020-12-09 15:46:40|36789.51|36789.51|36789.51|36789.51|36789.51|36789.51|36789.51|36789.51|0
1607528820000|2020-12-09 15:47:00|36789.14|36789.14|36789.14|36789.14|36789.14|36789.14|36789.14|36789.14|0
1607528830000|2020-12-09 15:47:10|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|0
1607528860000|2020-12-09 15:47:40|36787.89|36787.89|36787.89|36787.89|36787.89|36787.89|36787.89|36787.89|0
1607528880000|2020-12-09 15:48:00|36795.78|36795.78|36795.78|36795.78|36795.78|36795.78|36795.78|36795.78|0
1607528920000|2020-12-09 15:48:40|36787.89|36787.89|36795.78|36795.78|36795.78|36795.78|36787.89|36787.89|0
1607528930000|2020-12-09 15:48:50|36787.89|36787.89|36795.78|36795.78|36795.78|36795.78|36787.89|36787.89|0
1607528940000|2020-12-09 15:49:00|36796.41|36796.41|36797.03|36797.03|36797.03|36797.03|36796.41|36796.41|0
1607528960000|2020-12-09 15:49:20|36797.65|36797.65|36797.65|36797.65|36797.65|36797.65|36797.65|36797.65|0
1607528970000|2020-12-09 15:49:30|36789.76|36789.76|36789.76|36789.76|36789.76|36789.76|36789.76|36789.76|0
1607528980000|2020-12-09 15:49:40|36790.38|36790.38|36790.38|36790.38|36790.38|36790.38|36790.38|36790.38|0
1607529000000|2020-12-09 15:50:00|36782.49|36782.49|36782.49|36782.49|36790.38|36790.38|36782.49|36782.49|0
1607529010000|2020-12-09 15:50:10|36790.38|36790.38|36790.38|36790.38|36790.38|36790.38|36790.38|36790.38|0
1607529020000|2020-12-09 15:50:20|36798.28|36798.28|36798.28|36798.28|36798.28|36798.28|36798.28|36798.28|0
1607529030000|2020-12-09 15:50:30|36790.38|36790.38|36781.87|36781.87|36790.38|36790.38|36781.87|36781.87|0
1607529040000|2020-12-09 15:50:40|36789.76|36789.76|36780.62|36780.62|36789.76|36789.76|36780.62|36780.62|0
1607529050000|2020-12-09 15:50:50|36772.73|36772.73|36772.73|36772.73|36772.73|36772.73|36772.73|36772.73|0
1607529060000|2020-12-09 15:51:00|36764.84|36764.84|36764.84|36764.84|36764.84|36764.84|36764.84|36764.84|0
1607529080000|2020-12-09 15:51:20|36765.22|36765.22|36764.6|36764.6|36765.22|36765.22|36764.6|36764.6|0
1607529090000|2020-12-09 15:51:30|36756.71|36756.71|36756.71|36756.71|36756.71|36756.71|36756.71|36756.71|0
1607529120000|2020-12-09 15:52:00|36757.33|36757.33|36756.71|36756.71|36757.33|36757.33|36756.71|36756.71|0
1607529140000|2020-12-09 15:52:20|36748.81|36748.81|36748.81|36748.81|36748.81|36748.81|36748.81|36748.81|0
1607529150000|2020-12-09 15:52:30|36756.71|36756.71|36748.81|36748.81|36756.71|36756.71|36748.81|36748.81|0
1607529180000|2020-12-09 15:53:00|36740.92|36740.92|36740.92|36740.92|36740.92|36740.92|36740.92|36740.92|0
1607529190000|2020-12-09 15:53:10|36733.03|36733.03|36733.03|36733.03|36733.03|36733.03|36733.03|36733.03|0
1607529200000|2020-12-09 15:53:20|36725.14|36725.14|36725.14|36725.14|36725.14|36725.14|36725.14|36725.14|0
1607529210000|2020-12-09 15:53:30|36733.03|36733.03|36725.14|36725.14|36733.03|36733.03|36725.14|36725.14|0
1607529220000|2020-12-09 15:53:40|36717.25|36717.25|36717.25|36717.25|36717.25|36717.25|36717.25|36717.25|0
1607529240000|2020-12-09 15:54:00|36716.96|36716.96|36716.96|36716.96|36716.96|36716.96|36716.96|36716.96|0
1607529250000|2020-12-09 15:54:10|36709.07|36709.07|36709.07|36709.07|36709.07|36709.07|36709.07|36709.07|0
1607529270000|2020-12-09 15:54:30|36701.18|36701.18|36701.18|36701.18|36701.18|36701.18|36701.18|36701.18|0
1607529310000|2020-12-09 15:55:10|36700.55|36700.55|36700.55|36700.55|36700.55|36700.55|36692.66|36692.66|0
1607529320000|2020-12-09 15:55:20|36708.44|36708.44|36708.44|36708.44|36708.44|36708.44|36708.44|36708.44|0
1607529330000|2020-12-09 15:55:30|36707.82|36707.82|36690.79|36690.79|36707.82|36707.82|36690.79|36690.79|0
1607529350000|2020-12-09 15:55:50|36698.68|36698.68|36698.68|36698.68|36698.68|36698.68|36698.68|36698.68|0
1607529370000|2020-12-09 15:56:10|36706.58|36706.58|36706.58|36706.58|36706.58|36706.58|36706.58|36706.58|0
1607529380000|2020-12-09 15:56:20|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|0
1607529420000|2020-12-09 15:57:00|36722.36|36722.36|36730.25|36730.25|36730.25|36730.25|36722.36|36722.36|0
1607529440000|2020-12-09 15:57:20|36722.36|36722.36|36729.63|36729.63|36729.63|36729.63|36721.74|36721.74|0
1607529450000|2020-12-09 15:57:30|36737.52|36737.52|36737.52|36737.52|36737.52|36737.52|36737.52|36737.52|0
1607529460000|2020-12-09 15:57:40|36736.89|36736.89|36744.79|36744.79|36744.79|36744.79|36736.89|36736.89|0
1607529470000|2020-12-09 15:57:50|36736.89|36736.89|36736.27|36736.27|36736.89|36736.89|36736.27|36736.27|0
1607529490000|2020-12-09 15:58:10|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|0
1607529500000|2020-12-09 15:58:20|36719.87|36719.87|36719.87|36719.87|36719.87|36719.87|36719.87|36719.87|0
1607529530000|2020-12-09 15:58:50|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|36727.76|0
1607529590000|2020-12-09 15:59:50|36735.65|36735.65|36735.65|36735.65|36735.65|36735.65|36735.65|36735.65|0
1607529600000|2020-12-09 16:00:00|36736.27|36736.27|36744.16|36744.16|36744.16|36744.16|36736.27|36736.27|0
1607529640000|2020-12-09 16:00:40|36752.05|36752.05|36752.05|36752.05|36752.05|36752.05|36752.05|36752.05|0
1607529680000|2020-12-09 16:01:20|36759.95|36759.95|36759.95|36759.95|36759.95|36759.95|36759.95|36759.95|0
1607529700000|2020-12-09 16:01:40|36752.05|36752.05|36752.05|36752.05|36752.05|36752.05|36752.05|36752.05|0
1607529710000|2020-12-09 16:01:50|36759.95|36759.95|36759.95|36759.95|36759.95|36759.95|36759.95|36759.95|0
1607529720000|2020-12-09 16:02:00|36767.84|36767.84|36767.84|36767.84|36767.84|36767.84|36767.84|36767.84|0
1607529730000|2020-12-09 16:02:10|36775.73|36775.73|36775.73|36775.73|36775.73|36775.73|36775.73|36775.73|0
1607529770000|2020-12-09 16:02:50|36767.84|36767.84|36767.84|36767.84|36767.84|36767.84|36759.95|36759.95|0
1607529800000|2020-12-09 16:03:20|36767.21|36767.21|36767.21|36767.21|36767.21|36767.21|36767.21|36767.21|0
1607529810000|2020-12-09 16:03:30|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|0
1607529820000|2020-12-09 16:03:40|36767.21|36767.21|36767.21|36767.21|36767.21|36767.21|36767.21|36767.21|0
1607529840000|2020-12-09 16:04:00|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|0
1607529850000|2020-12-09 16:04:10|36783|36783|36783|36783|36783|36783|36783|36783|0
1607529880000|2020-12-09 16:04:40|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|36775.1|0
1607529910000|2020-12-09 16:05:10|36783|36783|36790.89|36790.89|36790.89|36790.89|36783|36783|0
1607529920000|2020-12-09 16:05:20|36790.26|36790.26|36790.26|36790.26|36790.26|36790.26|36790.26|36790.26|0
1607529930000|2020-12-09 16:05:30|36806.05|36806.05|36798.91|36798.91|36806.05|36806.05|36798.16|36798.16|0
1607529950000|2020-12-09 16:05:50|36791.02|36791.02|36791.02|36791.02|36791.02|36791.02|36791.02|36791.02|0
1607529960000|2020-12-09 16:06:00|36798.91|36798.91|36798.91|36798.91|36798.91|36798.91|36798.91|36798.91|0
1607529970000|2020-12-09 16:06:10|36799.53|36799.53|36799.15|36799.15|36799.53|36799.53|36799.15|36799.15|0
1607529980000|2020-12-09 16:06:20|36807.05|36807.05|36807.05|36807.05|36807.05|36807.05|36807.05|36807.05|0
1607529990000|2020-12-09 16:06:30|36814.94|36814.94|36814.94|36814.94|36814.94|36814.94|36814.94|36814.94|0
1607530000000|2020-12-09 16:06:40|36807.05|36807.05|36807.05|36807.05|36807.05|36807.05|36807.05|36807.05|0
1607530020000|2020-12-09 16:07:00|36814.94|36814.94|36815.56|36815.56|36815.56|36815.56|36814.94|36814.94|0
1607530030000|2020-12-09 16:07:10|36816.8|36816.8|36816.8|36816.8|36816.8|36816.8|36816.8|36816.8|0
1607530040000|2020-12-09 16:07:20|36808.91|36808.91|36816.8|36816.8|36816.8|36816.8|36808.91|36808.91|0
1607530050000|2020-12-09 16:07:30|36832.59|36832.59|36824.7|36824.7|36832.59|36832.59|36824.7|36824.7|0
1607530060000|2020-12-09 16:07:40|36816.8|36816.8|36816.8|36816.8|36816.8|36816.8|36816.8|36816.8|0
1607530120000|2020-12-09 16:08:40|36817.1|36817.1|36817.1|36817.1|36817.1|36817.1|36817.1|36817.1|0
1607530130000|2020-12-09 16:08:50|36809.21|36809.21|36809.21|36809.21|36809.21|36809.21|36809.21|36809.21|0
1607530140000|2020-12-09 16:09:00|36808.58|36808.58|36808.58|36808.58|36808.58|36808.58|36808.58|36808.58|0
1607530210000|2020-12-09 16:10:10|36800.69|36800.69|36800.69|36800.69|36800.69|36800.69|36800.69|36800.69|0
1607530230000|2020-12-09 16:10:30|36808.58|36808.58|36808.58|36808.58|36808.58|36808.58|36808.58|36808.58|0
1607530240000|2020-12-09 16:10:40|36808.96|36808.96|36808.96|36808.96|36808.96|36808.96|36808.96|36808.96|0
1607530250000|2020-12-09 16:10:50|36801.07|36801.07|36808.96|36808.96|36808.96|36808.96|36801.07|36801.07|0
1607530270000|2020-12-09 16:11:10|36816.85|36816.85|36816.85|36816.85|36816.85|36816.85|36816.85|36816.85|0
1607530290000|2020-12-09 16:11:30|36824.74|36824.74|36824.74|36824.74|36824.74|36824.74|36824.74|36824.74|0
1607530300000|2020-12-09 16:11:40|36816.85|36816.85|36816.85|36816.85|36816.85|36816.85|36816.85|36816.85|0
1607530310000|2020-12-09 16:11:50|36824.74|36824.74|36825.99|36825.99|36826.61|36826.61|36824.74|36824.74|0
1607530320000|2020-12-09 16:12:00|36833.88|36833.88|36833.88|36833.88|36833.88|36833.88|36833.88|36833.88|0
1607530330000|2020-12-09 16:12:10|36825.99|36825.99|36818.1|36818.1|36825.99|36825.99|36818.1|36818.1|0
1607530350000|2020-12-09 16:12:30|36825.99|36825.99|36825.99|36825.99|36825.99|36825.99|36825.99|36825.99|0
1607530360000|2020-12-09 16:12:40|36818.1|36818.1|36825.23|36825.23|36825.23|36825.23|36817.34|36817.34|0
1607530380000|2020-12-09 16:13:00|36833.13|36833.13|36825.23|36825.23|36833.13|36833.13|36825.23|36825.23|0
1607530390000|2020-12-09 16:13:10|36833.13|36833.13|36825.23|36825.23|36833.13|36833.13|36825.23|36825.23|0
1607530400000|2020-12-09 16:13:20|36809.45|36809.45|36809.45|36809.45|36809.45|36809.45|36809.45|36809.45|0
1607530420000|2020-12-09 16:13:40|36801.56|36801.56|36801.56|36801.56|36801.56|36801.56|36801.56|36801.56|0
1607530430000|2020-12-09 16:13:50|36809.45|36809.45|36809.45|36809.45|36809.45|36809.45|36809.45|36809.45|0
1607530460000|2020-12-09 16:14:20|36810.07|36810.07|36810.07|36810.07|36810.07|36810.07|36810.07|36810.07|0
1607530470000|2020-12-09 16:14:30|36810.7|36810.7|36803.43|36803.43|36810.7|36810.7|36802.81|36802.81|0
1607530480000|2020-12-09 16:14:40|36804.05|36804.05|36796.16|36796.16|36804.05|36804.05|36796.16|36796.16|0
1607530520000|2020-12-09 16:15:20|36796.78|36796.78|36804.67|36804.67|36804.67|36804.67|36796.78|36796.78|0
1607530550000|2020-12-09 16:15:50|36820.46|36820.46|36820.46|36820.46|36820.46|36820.46|36820.46|36820.46|0
1607530560000|2020-12-09 16:16:00|36812.57|36812.57|36811.94|36811.94|36812.57|36812.57|36811.94|36811.94|0
1607530570000|2020-12-09 16:16:10|36819.83|36819.83|36819.83|36819.83|36819.83|36819.83|36819.83|36819.83|0
1607530580000|2020-12-09 16:16:20|36827.72|36827.72|36827.72|36827.72|36827.72|36827.72|36827.72|36827.72|0
1607530590000|2020-12-09 16:16:30|36835.62|36835.62|36835.62|36835.62|36835.62|36835.62|36835.62|36835.62|0
1607530600000|2020-12-09 16:16:40|36827.72|36827.72|36819.83|36819.83|36827.72|36827.72|36819.83|36819.83|0
1607530620000|2020-12-09 16:17:00|36827.72|36827.72|36827.72|36827.72|36827.72|36827.72|36827.72|36827.72|0
1607530630000|2020-12-09 16:17:10|36827.35|36827.35|36819.46|36819.46|36827.35|36827.35|36819.46|36819.46|0
1607530640000|2020-12-09 16:17:20|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|0
1607530650000|2020-12-09 16:17:30|36835.24|36835.24|36835.24|36835.24|36835.24|36835.24|36835.24|36835.24|0
1607530660000|2020-12-09 16:17:40|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|0
1607530700000|2020-12-09 16:18:20|36826.73|36826.73|36822.99|36822.99|36826.73|36826.73|36822.99|36822.99|0
1607530710000|2020-12-09 16:18:30|36824.24|36824.24|36840.64|36840.64|36840.64|36840.64|36824.24|36824.24|0
1607530720000|2020-12-09 16:18:40|36841.26|36841.26|36841.26|36841.26|36841.26|36841.26|36841.26|36841.26|0
1607530730000|2020-12-09 16:18:50|36841.89|36841.89|36841.89|36841.89|36841.89|36841.89|36841.89|36841.89|0
1607530760000|2020-12-09 16:19:20|36849.78|36849.78|36850.4|36850.4|36850.4|36850.4|36841.89|36841.89|0
1607530790000|2020-12-09 16:19:50|36842.51|36842.51|36842.51|36842.51|36842.51|36842.51|36842.51|36842.51|0
1607530800000|2020-12-09 16:20:00|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|0
1607530810000|2020-12-09 16:20:10|36842.51|36842.51|36850.4|36850.4|36850.4|36850.4|36842.51|36842.51|0
1607530820000|2020-12-09 16:20:20|36842.51|36842.51|36842.88|36842.88|36842.88|36842.88|36842.51|36842.51|0
1607530830000|2020-12-09 16:20:30|36842.26|36842.26|36842.26|36842.26|36842.26|36842.26|36842.26|36842.26|0
1607530840000|2020-12-09 16:20:40|36834.37|36834.37|36834.08|36834.08|36834.37|36834.37|36834.08|36834.08|0
1607530860000|2020-12-09 16:21:00|36826.19|36826.19|36826.19|36826.19|36826.19|36826.19|36826.19|36826.19|0
1607530870000|2020-12-09 16:21:10|36825.56|36825.56|36825.56|36825.56|36825.56|36825.56|36825.56|36825.56|0
1607530900000|2020-12-09 16:21:40|36817.67|36817.67|36817.67|36817.67|36817.67|36817.67|36817.67|36817.67|0
1607530920000|2020-12-09 16:22:00|36817.05|36817.05|36817.05|36817.05|36817.05|36817.05|36817.05|36817.05|0
1607530950000|2020-12-09 16:22:30|36817.67|36817.67|36817.17|36817.17|36817.67|36817.67|36816.55|36816.55|0
1607530960000|2020-12-09 16:22:40|36825.06|36825.06|36825.06|36825.06|36825.06|36825.06|36825.06|36825.06|0
1607530970000|2020-12-09 16:22:50|36817.17|36817.17|36817.17|36817.17|36817.17|36817.17|36817.17|36817.17|0
1607530980000|2020-12-09 16:23:00|36809.28|36809.28|36818.17|36818.17|36818.17|36818.17|36809.28|36809.28|0
1607530990000|2020-12-09 16:23:10|36826.06|36826.06|36826.06|36826.06|36826.06|36826.06|36826.06|36826.06|0
1607531020000|2020-12-09 16:23:40|36833.95|36833.95|36833.95|36833.95|36833.95|36833.95|36833.95|36833.95|0
1607531030000|2020-12-09 16:23:50|36826.06|36826.06|36826.06|36826.06|36826.06|36826.06|36826.06|36826.06|0
1607531040000|2020-12-09 16:24:00|36833.95|36833.95|36842.46|36842.46|36842.46|36842.46|36833.95|36833.95|0
1607531050000|2020-12-09 16:24:10|36843.09|36843.09|36850.98|36850.98|36850.98|36850.98|36843.09|36843.09|0
1607531070000|2020-12-09 16:24:30|36843.09|36843.09|36842.71|36842.71|36843.09|36843.09|36842.71|36842.71|0
1607531090000|2020-12-09 16:24:50|36843|36843|36827.22|36827.22|36850.89|36850.89|36819.33|36819.33|0
1607531110000|2020-12-09 16:25:10|36835.11|36835.11|36835.11|36835.11|36835.11|36835.11|36835.11|36835.11|0
1607531120000|2020-12-09 16:25:20|36843|36843|36842.38|36842.38|36843|36843|36842.38|36842.38|0
1607531130000|2020-12-09 16:25:30|36834.49|36834.49|36834.49|36834.49|36834.49|36834.49|36834.49|36834.49|0
1607531150000|2020-12-09 16:25:50|36835.11|36835.11|36835.11|36835.11|36835.11|36835.11|36835.11|36835.11|0
1607531160000|2020-12-09 16:26:00|36843|36843|36843|36843|36843|36843|36835.11|36835.11|0
1607531170000|2020-12-09 16:26:10|36842.71|36842.71|36850.6|36850.6|36850.6|36850.6|36842.71|36842.71|0
1607531180000|2020-12-09 16:26:20|36849.98|36849.98|36849.35|36849.35|36849.98|36849.98|36849.35|36849.35|0
1607531190000|2020-12-09 16:26:30|36849.98|36849.98|36849.98|36849.98|36849.98|36849.98|36849.98|36849.98|0
1607531200000|2020-12-09 16:26:40|36857.87|36857.87|36857.87|36857.87|36857.87|36857.87|36857.87|36857.87|0
1607531210000|2020-12-09 16:26:50|36858.62|36858.62|36859.37|36859.37|36859.37|36859.37|36858.62|36858.62|0
1607531220000|2020-12-09 16:27:00|36860|36860|36867.89|36867.89|36867.89|36867.89|36860|36860|0
1607531230000|2020-12-09 16:27:10|36875.78|36875.78|36875.78|36875.78|36875.78|36875.78|36875.78|36875.78|0
1607531240000|2020-12-09 16:27:20|36867.89|36867.89|36875.78|36875.78|36875.78|36875.78|36867.89|36867.89|0
1607531250000|2020-12-09 16:27:30|36875.16|36875.16|36883.05|36883.05|36883.05|36883.05|36875.16|36875.16|0
1607531270000|2020-12-09 16:27:50|36875.16|36875.16|36867.26|36867.26|36875.16|36875.16|36867.26|36867.26|0
1607531280000|2020-12-09 16:28:00|36867.89|36867.89|36867.89|36867.89|36867.89|36867.89|36867.89|36867.89|0
1607531290000|2020-12-09 16:28:10|36867.26|36867.26|36859.37|36859.37|36867.26|36867.26|36859.37|36859.37|0
1607531300000|2020-12-09 16:28:20|36867.26|36867.26|36866.97|36866.97|36867.26|36867.26|36866.97|36866.97|0
1607531310000|2020-12-09 16:28:30|36867.26|36867.26|36867.26|36867.26|36867.26|36867.26|36867.26|36867.26|0
1607531320000|2020-12-09 16:28:40|36875.16|36875.16|36875.16|36875.16|36875.16|36875.16|36875.16|36875.16|0
1607531340000|2020-12-09 16:29:00|36875.78|36875.78|36860.42|36860.42|36876.45|36876.45|36860.04|36860.04|0
1607531350000|2020-12-09 16:29:10|36868.31|36868.31|36868.93|36868.93|36868.93|36868.93|36868.31|36868.31|0
1607531360000|2020-12-09 16:29:20|36876.82|36876.82|36876.82|36876.82|36876.82|36876.82|36876.82|36876.82|0
1607531380000|2020-12-09 16:29:40|36884.71|36884.71|36867.72|36867.72|36891.98|36891.98|36867.72|36867.72|0
1607531390000|2020-12-09 16:29:50|36875.62|36875.62|36900.17|36900.17|36900.17|36900.17|36875.62|36875.62|0
1607588100000|2020-12-10 08:15:00|37251.17|37251.17|37251.17|37251.17|37251.17|37251.17|37243.28|37243.28|0
1607588110000|2020-12-10 08:15:10|37250.55|37250.55|37242.04|37242.04|37250.55|37250.55|37242.04|37242.04|0
1607588120000|2020-12-10 08:15:20|37249.93|37249.93|37249.93|37249.93|37249.93|37249.93|37249.93|37249.93|0
1607588130000|2020-12-10 08:15:30|37248.68|37248.68|37246.81|37246.81|37248.68|37248.68|37246.81|37246.81|0
1607588140000|2020-12-10 08:15:40|37246.19|37246.19|37246.19|37246.19|37246.19|37246.19|37246.19|37246.19|0
1607588150000|2020-12-10 08:15:50|37238.3|37238.3|37230.41|37230.41|37238.3|37238.3|37230.41|37230.41|0
1607588180000|2020-12-10 08:16:20|37222.52|37222.52|37222.52|37222.52|37222.52|37222.52|37222.52|37222.52|0
1607588190000|2020-12-10 08:16:30|37224.39|37224.39|37232.28|37232.28|37232.28|37232.28|37216.5|37216.5|0
1607588200000|2020-12-10 08:16:40|37224.39|37224.39|37216.5|37216.5|37224.39|37224.39|37216.5|37216.5|0
1607588210000|2020-12-10 08:16:50|37208.6|37208.6|37200.71|37200.71|37208.6|37208.6|37200.71|37200.71|0
1607588220000|2020-12-10 08:17:00|37192.82|37192.82|37184.93|37184.93|37192.82|37192.82|37184.93|37184.93|0
1607588230000|2020-12-10 08:17:10|37187.42|37187.42|37171.64|37171.64|37187.42|37187.42|37171.64|37171.64|0
1607588240000|2020-12-10 08:17:20|37179.53|37179.53|37180.15|37180.15|37180.15|37180.15|37179.53|37179.53|0
1607588250000|2020-12-10 08:17:30|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|0
1607588260000|2020-12-10 08:17:40|37195.94|37195.94|37195.94|37195.94|37195.94|37195.94|37195.94|37195.94|0
1607588270000|2020-12-10 08:17:50|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|0
1607588280000|2020-12-10 08:18:00|37186.8|37186.8|37186.8|37186.8|37186.8|37186.8|37186.18|37186.18|0
1607588290000|2020-12-10 08:18:10|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|37188.04|0
1607588300000|2020-12-10 08:18:20|37188.67|37188.67|37187.42|37187.42|37188.67|37188.67|37187.42|37187.42|0
1607588310000|2020-12-10 08:18:30|37195.31|37195.31|37195.31|37195.31|37195.31|37195.31|37195.31|37195.31|0
1607588320000|2020-12-10 08:18:40|37196.56|37196.56|37188.67|37188.67|37196.56|37196.56|37188.67|37188.67|0
1607588330000|2020-12-10 08:18:50|37189.91|37189.91|37189.91|37189.91|37189.91|37189.91|37189.91|37189.91|0
1607588350000|2020-12-10 08:19:10|37197.8|37197.8|37182.02|37182.02|37197.8|37197.8|37182.02|37182.02|0
1607588360000|2020-12-10 08:19:20|37180.78|37180.78|37182.02|37182.02|37182.02|37182.02|37180.78|37180.78|0
1607588370000|2020-12-10 08:19:30|37180.78|37180.78|37157.1|37157.1|37180.78|37180.78|37157.1|37157.1|0
1607588380000|2020-12-10 08:19:40|37156.48|37156.48|37156.48|37156.48|37156.48|37156.48|37156.48|37156.48|0
1607588400000|2020-12-10 08:20:00|37180.15|37180.15|37180.15|37180.15|37180.15|37180.15|37180.15|37180.15|0
1607588410000|2020-12-10 08:20:10|37180.78|37180.78|37173.51|37173.51|37181.4|37181.4|37173.51|37173.51|0
1607588420000|2020-12-10 08:20:20|37157.73|37157.73|37149.83|37149.83|37157.73|37157.73|37149.83|37149.83|0
1607588430000|2020-12-10 08:20:30|37157.73|37157.73|37157.73|37157.73|37157.73|37157.73|37157.73|37157.73|0
1607588440000|2020-12-10 08:20:40|37149.83|37149.83|37141.94|37141.94|37149.83|37149.83|37141.94|37141.94|0
1607588450000|2020-12-10 08:20:50|37143.19|37143.19|37143.19|37143.19|37143.81|37143.81|37143.19|37143.19|0
1607588460000|2020-12-10 08:21:00|37142.57|37142.57|37149.21|37149.21|37149.21|37149.21|37141.32|37141.32|0
1607588470000|2020-12-10 08:21:10|37157.1|37157.1|37157.1|37157.1|37157.1|37157.1|37157.1|37157.1|0
1607588480000|2020-12-10 08:21:20|37149.21|37149.21|37149.21|37149.21|37149.21|37149.21|37149.21|37149.21|0
1607588490000|2020-12-10 08:21:30|37141.32|37141.32|37141.32|37141.32|37141.32|37141.32|37141.32|37141.32|0
1607588520000|2020-12-10 08:22:00|37133.43|37133.43|37133.43|37133.43|37133.43|37133.43|37133.43|37133.43|0
1607588550000|2020-12-10 08:22:30|37125.54|37125.54|37110.05|37110.05|37125.83|37125.83|37110.05|37110.05|0
1607588580000|2020-12-10 08:23:00|37078.48|37078.48|37094.27|37094.27|37094.27|37094.27|37078.48|37078.48|0
1607588590000|2020-12-10 08:23:10|37102.16|37102.16|37102.16|37102.16|37102.16|37102.16|37102.16|37102.16|0
1607588610000|2020-12-10 08:23:30|37110.05|37110.05|37110.05|37110.05|37110.05|37110.05|37110.05|37110.05|0
1607588620000|2020-12-10 08:23:40|37102.16|37102.16|37117.94|37117.94|37117.94|37117.94|37102.16|37102.16|0
1607588640000|2020-12-10 08:24:00|37116.07|37116.07|37123.96|37123.96|37131.85|37131.85|37116.07|37116.07|0
1607588650000|2020-12-10 08:24:10|37131.85|37131.85|37131.85|37131.85|37131.85|37131.85|37131.85|37131.85|0
1607588660000|2020-12-10 08:24:20|37139.74|37139.74|37139.74|37139.74|37139.74|37139.74|37139.74|37139.74|0
1607588670000|2020-12-10 08:24:30|37131.85|37131.85|37123.96|37123.96|37131.85|37131.85|37123.96|37123.96|0
1607588680000|2020-12-10 08:24:40|37116.07|37116.07|37104.44|37104.44|37116.07|37116.07|37104.44|37104.44|0
1607588690000|2020-12-10 08:24:50|37106.93|37106.93|37106.93|37106.93|37106.93|37106.93|37106.93|37106.93|0
1607588700000|2020-12-10 08:25:00|37099.04|37099.04|37091.15|37091.15|37099.04|37099.04|37091.15|37091.15|0
1607588710000|2020-12-10 08:25:10|37099.04|37099.04|37106.93|37106.93|37106.93|37106.93|37099.04|37099.04|0
1607588720000|2020-12-10 08:25:20|37106.31|37106.31|37090.53|37090.53|37106.31|37106.31|37090.53|37090.53|0
1607588730000|2020-12-10 08:25:30|37082.64|37082.64|37082.64|37082.64|37082.64|37082.64|37082.64|37082.64|0
1607588740000|2020-12-10 08:25:40|37090.53|37090.53|37090.53|37090.53|37090.53|37090.53|37090.53|37090.53|0
1607588770000|2020-12-10 08:26:10|37098.42|37098.42|37098.42|37098.42|37098.42|37098.42|37098.42|37098.42|0
1607588780000|2020-12-10 08:26:20|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|37106.31|0
1607588790000|2020-12-10 08:26:30|37108.8|37108.8|37108.8|37108.8|37108.8|37108.8|37108.8|37108.8|0
1607588800000|2020-12-10 08:26:40|37108.51|37108.51|37100.62|37100.62|37108.51|37108.51|37100.62|37100.62|0
1607588820000|2020-12-10 08:27:00|37116.4|37116.4|37111|37111|37118.89|37118.89|37111|37111|0
1607588830000|2020-12-10 08:27:10|37103.11|37103.11|37111|37111|37111|37111|37103.11|37103.11|0
1607588860000|2020-12-10 08:27:40|37112.87|37112.87|37112.87|37112.87|37112.87|37112.87|37112.87|37112.87|0
1607588880000|2020-12-10 08:28:00|37111.62|37111.62|37111|37111|37111.62|37111.62|37111|37111|0
1607588890000|2020-12-10 08:28:10|37118.89|37118.89|37118.89|37118.89|37118.89|37118.89|37118.89|37118.89|0
1607588910000|2020-12-10 08:28:30|37111|37111|37111|37111|37111|37111|37111|37111|0
1607588920000|2020-12-10 08:28:40|37095.22|37095.22|37087.33|37087.33|37095.22|37095.22|37087.33|37087.33|0
1607588930000|2020-12-10 08:28:50|37079.44|37079.44|37078.19|37078.19|37079.44|37079.44|37078.19|37078.19|0
1607588960000|2020-12-10 08:29:20|37070.3|37070.3|37054.52|37054.52|37070.3|37070.3|37054.52|37054.52|0
1607588970000|2020-12-10 08:29:30|37046.63|37046.63|37046.63|37046.63|37046.63|37046.63|37046.63|37046.63|0
1607588990000|2020-12-10 08:29:50|37047|37047|37047|37047|37047|37047|37047|37047|0
1607589000000|2020-12-10 08:30:00|37054.89|37054.89|37054.89|37054.89|37062.79|37062.79|37054.89|37054.89|0
1607589010000|2020-12-10 08:30:10|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|0
1607589020000|2020-12-10 08:30:20|37054.89|37054.89|37054.89|37054.89|37054.89|37054.89|37054.89|37054.89|0
1607589040000|2020-12-10 08:30:40|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|0
1607589060000|2020-12-10 08:31:00|37070.68|37070.68|37070.68|37070.68|37070.68|37070.68|37070.68|37070.68|0
1607589070000|2020-12-10 08:31:10|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|37062.79|0
1607589080000|2020-12-10 08:31:20|37070.68|37070.68|37070.68|37070.68|37070.68|37070.68|37070.68|37070.68|0
1607589120000|2020-12-10 08:32:00|37094.35|37094.35|37094.35|37094.35|37094.35|37094.35|37086.46|37086.46|0
1607589130000|2020-12-10 08:32:10|37102.24|37102.24|37094.35|37094.35|37102.24|37102.24|37094.35|37094.35|0
1607589140000|2020-12-10 08:32:20|37094.97|37094.97|37102.86|37102.86|37102.86|37102.86|37094.97|37094.97|0
1607589150000|2020-12-10 08:32:30|37094.97|37094.97|37110.75|37110.75|37110.75|37110.75|37094.97|37094.97|0
1607589170000|2020-12-10 08:32:50|37118.65|37118.65|37124.67|37124.67|37124.67|37124.67|37116.78|37116.78|0
1607589180000|2020-12-10 08:33:00|37116.78|37116.78|37116.78|37116.78|37116.78|37116.78|37116.78|37116.78|0
1607589190000|2020-12-10 08:33:10|37108.89|37108.89|37108.89|37108.89|37108.89|37108.89|37108.89|37108.89|0
1607589200000|2020-12-10 08:33:20|37101|37101|37093.1|37093.1|37101|37101|37093.1|37093.1|0
1607589210000|2020-12-10 08:33:30|37101|37101|37101|37101|37101|37101|37101|37101|0
1607589220000|2020-12-10 08:33:40|37093.1|37093.1|37085.21|37085.21|37093.1|37093.1|37085.21|37085.21|0
1607589240000|2020-12-10 08:34:00|37085.84|37085.84|37093.44|37093.44|37093.73|37093.73|37085.84|37085.84|0
1607589250000|2020-12-10 08:34:10|37077.65|37077.65|37063.12|37063.12|37078.9|37078.9|37063.12|37063.12|0
1607589280000|2020-12-10 08:34:40|37064.36|37064.36|37056.47|37056.47|37072.25|37072.25|37056.47|37056.47|0
1607589290000|2020-12-10 08:34:50|37064.36|37064.36|37064.36|37064.36|37064.36|37064.36|37064.36|37064.36|0
1607589310000|2020-12-10 08:35:10|37072.25|37072.25|37064.36|37064.36|37072.25|37072.25|37064.36|37064.36|0
1607589340000|2020-12-10 08:35:40|37072.25|37072.25|37064.36|37064.36|37072.25|37072.25|37064.36|37064.36|0
1607589370000|2020-12-10 08:36:10|37063.12|37063.12|37063.74|37063.74|37063.74|37063.74|37063.12|37063.12|0
1607589380000|2020-12-10 08:36:20|37071.63|37071.63|37071.63|37071.63|37071.63|37071.63|37071.63|37071.63|0
1607589410000|2020-12-10 08:36:50|37055.85|37055.85|37071.63|37071.63|37071.63|37071.63|37055.85|37055.85|0
1607589420000|2020-12-10 08:37:00|37071.34|37071.34|37063.45|37063.45|37071.34|37071.34|37063.45|37063.45|0
1607589430000|2020-12-10 08:37:10|37062.82|37062.82|37054.93|37054.93|37062.82|37062.82|37054.93|37054.93|0
1607589440000|2020-12-10 08:37:20|37053.8|37053.8|37053.8|37053.8|37053.8|37053.8|37053.8|37053.8|0
1607589460000|2020-12-10 08:37:40|37045.91|37045.91|37038.02|37038.02|37045.91|37045.91|37038.02|37038.02|0
1607589480000|2020-12-10 08:38:00|37045.91|37045.91|37045.91|37045.91|37045.91|37045.91|37045.91|37045.91|0
1607589490000|2020-12-10 08:38:10|37038.02|37038.02|37038.02|37038.02|37038.02|37038.02|37022.24|37022.24|0
1607589500000|2020-12-10 08:38:20|37045.91|37045.91|37045.91|37045.91|37045.91|37045.91|37045.91|37045.91|0
1607589520000|2020-12-10 08:38:40|37038.02|37038.02|37045.91|37045.91|37045.91|37045.91|37038.02|37038.02|0
1607589530000|2020-12-10 08:38:50|37061.7|37061.7|37061.7|37061.7|37061.7|37061.7|37061.7|37061.7|0
1607589540000|2020-12-10 08:39:00|37053.8|37053.8|37051.31|37051.31|37053.8|37053.8|37043.42|37043.42|0
1607589570000|2020-12-10 08:39:30|37050.69|37050.69|37050.69|37050.69|37050.69|37050.69|37050.69|37050.69|0
1607589580000|2020-12-10 08:39:40|37042.8|37042.8|37042.8|37042.8|37042.8|37042.8|37034.91|37034.91|0
1607589600000|2020-12-10 08:40:00|37050.69|37050.69|37050.69|37050.69|37050.69|37050.69|37050.69|37050.69|0
1607589630000|2020-12-10 08:40:30|37058.58|37058.58|37058.58|37058.58|37058.58|37058.58|37058.58|37058.58|0
1607589640000|2020-12-10 08:40:40|37050.69|37050.69|37049.45|37049.45|37050.69|37050.69|37049.45|37049.45|0
1607589650000|2020-12-10 08:40:50|37041.55|37041.55|37039.69|37039.69|37041.55|37041.55|37031.8|37031.8|0
1607589660000|2020-12-10 08:41:00|37047.58|37047.58|37047.58|37047.58|37047.58|37047.58|37047.58|37047.58|0
1607589670000|2020-12-10 08:41:10|37046.95|37046.95|37046.95|37046.95|37046.95|37046.95|37046.95|37046.95|0
1607589690000|2020-12-10 08:41:30|37048.08|37048.08|37040.19|37040.19|37055.97|37055.97|37040.19|37040.19|0
1607589710000|2020-12-10 08:41:50|37048.08|37048.08|37047.46|37047.46|37048.08|37048.08|37047.46|37047.46|0
1607589720000|2020-12-10 08:42:00|37039.57|37039.57|37039.57|37039.57|37039.57|37039.57|37039.57|37039.57|0
1607589730000|2020-12-10 08:42:10|37040.82|37040.82|37041.44|37041.44|37041.44|37041.44|37040.82|37040.82|0
1607589740000|2020-12-10 08:42:20|37057.22|37057.22|37057.22|37057.22|37057.22|37057.22|37057.22|37057.22|0
1607589750000|2020-12-10 08:42:30|37065.11|37065.11|37096.68|37096.68|37096.68|37096.68|37065.11|37065.11|0
1607589760000|2020-12-10 08:42:40|37088.78|37088.78|37073|37073|37088.78|37088.78|37073|37073|0
1607589770000|2020-12-10 08:42:50|37065.11|37065.11|37065.11|37065.11|37065.11|37065.11|37065.11|37065.11|0
1607589780000|2020-12-10 08:43:00|37057.22|37057.22|37057.84|37057.84|37058.47|37058.47|37057.22|37057.22|0
1607589800000|2020-12-10 08:43:20|37056.6|37056.6|37056.6|37056.6|37056.6|37056.6|37056.6|37056.6|0
1607589820000|2020-12-10 08:43:40|37055.97|37055.97|37040.19|37040.19|37055.97|37055.97|37040.19|37040.19|0
1607589860000|2020-12-10 08:44:20|37039.57|37039.57|37039.57|37039.57|37039.57|37039.57|37039.57|37039.57|0
1607589890000|2020-12-10 08:44:50|37041.44|37041.44|37048.08|37048.08|37048.08|37048.08|37040.19|37040.19|0
1607589900000|2020-12-10 08:45:00|37063.87|37063.87|37063.87|37063.87|37063.87|37063.87|37063.87|37063.87|0
1607589930000|2020-12-10 08:45:30|37062.62|37062.62|37062.62|37062.62|37062.62|37062.62|37062.62|37062.62|0
1607590010000|2020-12-10 08:46:50|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|0
1607590020000|2020-12-10 08:47:00|37038.95|37038.95|37038.95|37038.95|37038.95|37038.95|37038.95|37038.95|0
1607590030000|2020-12-10 08:47:10|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|0
1607590050000|2020-12-10 08:47:30|37054.73|37054.73|37056.6|37056.6|37056.6|37056.6|37054.73|37054.73|0
1607590060000|2020-12-10 08:47:40|37048.71|37048.71|37048.71|37048.71|37048.71|37048.71|37048.71|37048.71|0
1607590080000|2020-12-10 08:48:00|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|37046.84|0
1607590150000|2020-12-10 08:49:10|37048.71|37048.71|37048.71|37048.71|37048.71|37048.71|37048.71|37048.71|0
1607590170000|2020-12-10 08:49:30|37056.6|37056.6|37056.6|37056.6|37056.6|37056.6|37056.6|37056.6|0
1607590190000|2020-12-10 08:49:50|37057.22|37057.22|37058.47|37058.47|37058.47|37058.47|37057.22|37057.22|0
1607590200000|2020-12-10 08:50:00|37066.36|37066.36|37066.36|37066.36|37066.36|37066.36|37066.36|37066.36|0
1607590210000|2020-12-10 08:50:10|37074.25|37074.25|37074.25|37074.25|37074.25|37074.25|37074.25|37074.25|0
1607590220000|2020-12-10 08:50:20|37082.14|37082.14|37090.03|37090.03|37090.03|37090.03|37082.14|37082.14|0
1607590230000|2020-12-10 08:50:30|37082.14|37082.14|37082.14|37082.14|37082.14|37082.14|37082.14|37082.14|0
1607590250000|2020-12-10 08:50:50|37090.03|37090.03|37090.03|37090.03|37090.03|37090.03|37090.03|37090.03|0
1607590280000|2020-12-10 08:51:20|37097.92|37097.92|37097.92|37097.92|37097.92|37097.92|37097.92|37097.92|0
1607590310000|2020-12-10 08:51:50|37090.03|37090.03|37082.14|37082.14|37090.03|37090.03|37082.14|37082.14|0
1607590320000|2020-12-10 08:52:00|37081.52|37081.52|37089.41|37089.41|37089.41|37089.41|37073.62|37073.62|0
1607590330000|2020-12-10 08:52:10|37097.3|37097.3|37105.19|37105.19|37105.19|37105.19|37097.3|37097.3|0
1607590340000|2020-12-10 08:52:20|37113.08|37113.08|37111.83|37111.83|37113.08|37113.08|37103.94|37103.94|0
1607590350000|2020-12-10 08:52:30|37119.73|37119.73|37119.73|37119.73|37119.73|37119.73|37119.73|37119.73|0
1607590360000|2020-12-10 08:52:40|37120.97|37120.97|37113.08|37113.08|37120.97|37120.97|37113.08|37113.08|0
1607590460000|2020-12-10 08:54:20|37110.59|37110.59|37110.59|37110.59|37110.59|37110.59|37110.59|37110.59|0
1607590480000|2020-12-10 08:54:40|37118.48|37118.48|37127.62|37127.62|37127.62|37127.62|37118.48|37118.48|0
1607590500000|2020-12-10 08:55:00|37135.51|37135.51|37135.51|37135.51|37135.51|37135.51|37135.51|37135.51|0
1607590510000|2020-12-10 08:55:10|37135.88|37135.88|37145.64|37145.64|37145.64|37145.64|37135.88|37135.88|0
1607590530000|2020-12-10 08:55:30|37137.75|37137.75|37145.64|37145.64|37145.64|37145.64|37137.75|37137.75|0
1607590540000|2020-12-10 08:55:40|37137.75|37137.75|37137.75|37137.75|37137.75|37137.75|37137.75|37137.75|0
1607590550000|2020-12-10 08:55:50|37129.86|37129.86|37129.86|37129.86|37129.86|37129.86|37129.86|37129.86|0
1607590560000|2020-12-10 08:56:00|37121.97|37121.97|37114.08|37114.08|37121.97|37121.97|37114.08|37114.08|0
1607590590000|2020-12-10 08:56:30|37106.19|37106.19|37098.3|37098.3|37106.19|37106.19|37098.3|37098.3|0
1607590600000|2020-12-10 08:56:40|37106.19|37106.19|37098.3|37098.3|37106.19|37106.19|37098.3|37098.3|0
1607590610000|2020-12-10 08:56:50|37106.19|37106.19|37106.19|37106.19|37106.19|37106.19|37106.19|37106.19|0
1607590620000|2020-12-10 08:57:00|37114.08|37114.08|37129.86|37129.86|37129.86|37129.86|37114.08|37114.08|0
1607590630000|2020-12-10 08:57:10|37121.97|37121.97|37129.86|37129.86|37129.86|37129.86|37121.97|37121.97|0
1607590640000|2020-12-10 08:57:20|37145.64|37145.64|37145.64|37145.64|37145.64|37145.64|37145.64|37145.64|0
1607590650000|2020-12-10 08:57:30|37137.75|37137.75|37137.75|37137.75|37145.64|37145.64|37137.75|37137.75|0
1607590670000|2020-12-10 08:57:50|37145.64|37145.64|37153.53|37153.53|37153.53|37153.53|37145.64|37145.64|0
1607590690000|2020-12-10 08:58:10|37145.64|37145.64|37145.64|37145.64|37145.64|37145.64|37145.64|37145.64|0
1607590700000|2020-12-10 08:58:20|37137.75|37137.75|37137.75|37137.75|37137.75|37137.75|37137.75|37137.75|0
1607590710000|2020-12-10 08:58:30|37137.13|37137.13|37128.62|37128.62|37137.13|37137.13|37128.62|37128.62|0
1607590740000|2020-12-10 08:59:00|37136.51|37136.51|37153.53|37153.53|37153.53|37153.53|37136.51|37136.51|0
1607590750000|2020-12-10 08:59:10|37152.91|37152.91|37152.91|37152.91|37152.91|37152.91|37152.91|37152.91|0
1607590760000|2020-12-10 08:59:20|37145.02|37145.02|37145.02|37145.02|37145.02|37145.02|37137.13|37137.13|0
1607590770000|2020-12-10 08:59:30|37152.91|37152.91|37152.91|37152.91|37152.91|37152.91|37152.91|37152.91|0
1607590780000|2020-12-10 08:59:40|37152.29|37152.29|37152.29|37152.29|37152.29|37152.29|37152.29|37152.29|0
1607590830000|2020-12-10 09:00:30|37160.18|37160.18|37161.43|37161.43|37161.43|37161.43|37160.18|37160.18|0
1607590840000|2020-12-10 09:00:40|37169.32|37169.32|37177.21|37177.21|37177.21|37177.21|37169.32|37169.32|0
1607590850000|2020-12-10 09:00:50|37177.83|37177.83|37177.83|37177.83|37177.83|37177.83|37177.83|37177.83|0
1607590860000|2020-12-10 09:01:00|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|37193.61|0
1607590870000|2020-12-10 09:01:10|37201.5|37201.5|37201.5|37201.5|37201.5|37201.5|37201.5|37201.5|0
1607590880000|2020-12-10 09:01:20|37193.61|37193.61|37201.5|37201.5|37201.5|37201.5|37193.61|37193.61|0
1607590890000|2020-12-10 09:01:30|37209.39|37209.39|37209.39|37209.39|37209.39|37209.39|37209.39|37209.39|0
1607590900000|2020-12-10 09:01:40|37201.5|37201.5|37201.5|37201.5|37201.5|37201.5|37201.5|37201.5|0
1607590910000|2020-12-10 09:01:50|37200.88|37200.88|37200.88|37200.88|37200.88|37200.88|37200.88|37200.88|0
1607590940000|2020-12-10 09:02:20|37208.77|37208.77|37224.55|37224.55|37224.55|37224.55|37208.77|37208.77|0
1607590960000|2020-12-10 09:02:40|37216.66|37216.66|37216.66|37216.66|37216.66|37216.66|37216.66|37216.66|0
1607590990000|2020-12-10 09:03:10|37224.55|37224.55|37232.45|37232.45|37232.45|37232.45|37224.55|37224.55|0
1607591030000|2020-12-10 09:03:50|37240.34|37240.34|37240.34|37240.34|37248.23|37248.23|37240.34|37240.34|0
1607591050000|2020-12-10 09:04:10|37248.23|37248.23|37240.34|37240.34|37248.23|37248.23|37240.34|37240.34|0
1607591060000|2020-12-10 09:04:20|37232.45|37232.45|37232.45|37232.45|37232.45|37232.45|37232.45|37232.45|0
1607591070000|2020-12-10 09:04:30|37240.34|37240.34|37232.45|37232.45|37240.34|37240.34|37232.45|37232.45|0
1607591090000|2020-12-10 09:04:50|37224.55|37224.55|37225.18|37225.18|37225.18|37225.18|37224.55|37224.55|0
1607591110000|2020-12-10 09:05:10|37225.8|37225.8|37250.72|37250.72|37250.72|37250.72|37225.8|37225.8|0
1607591130000|2020-12-10 09:05:30|37252.59|37252.59|37252.59|37252.59|37252.59|37252.59|37252.59|37252.59|0
1607591140000|2020-12-10 09:05:40|37260.48|37260.48|37260.48|37260.48|37260.48|37260.48|37260.48|37260.48|0
1607591160000|2020-12-10 09:06:00|37268.37|37268.37|37260.48|37260.48|37268.37|37268.37|37260.48|37260.48|0
1607591170000|2020-12-10 09:06:10|37252.59|37252.59|37252.59|37252.59|37252.59|37252.59|37252.59|37252.59|0
1607591190000|2020-12-10 09:06:30|37244.69|37244.69|37244.69|37244.69|37244.69|37244.69|37244.69|37244.69|0
1607591200000|2020-12-10 09:06:40|37236.8|37236.8|37236.8|37236.8|37236.8|37236.8|37236.8|37236.8|0
1607591210000|2020-12-10 09:06:50|37236.18|37236.18|37236.18|37236.18|37236.18|37236.18|37236.18|37236.18|0
1607591220000|2020-12-10 09:07:00|37228.29|37228.29|37220.4|37220.4|37228.29|37228.29|37220.4|37220.4|0
1607591230000|2020-12-10 09:07:10|37219.15|37219.15|37219.15|37219.15|37227.04|37227.04|37219.15|37219.15|0
1607591250000|2020-12-10 09:07:30|37211.26|37211.26|37211.26|37211.26|37211.26|37211.26|37203.37|37203.37|0
1607591260000|2020-12-10 09:07:40|37203.37|37203.37|37203.37|37203.37|37203.37|37203.37|37203.37|37203.37|0
1607591290000|2020-12-10 09:08:10|37204.62|37204.62|37203.99|37203.99|37204.62|37204.62|37203.99|37203.99|0
1607591310000|2020-12-10 09:08:30|37203.37|37203.37|37211.26|37211.26|37211.26|37211.26|37203.37|37203.37|0
1607591320000|2020-12-10 09:08:40|37212.51|37212.51|37214.38|37214.38|37214.38|37214.38|37212.51|37212.51|0
1607591360000|2020-12-10 09:09:20|37222.27|37222.27|37222.27|37222.27|37230.16|37230.16|37222.27|37222.27|0
1607591430000|2020-12-10 09:10:30|37214.38|37214.38|37214.38|37214.38|37214.38|37214.38|37214.38|37214.38|0
1607591450000|2020-12-10 09:10:50|37213.13|37213.13|37213.13|37213.13|37213.13|37213.13|37213.13|37213.13|0
1607591470000|2020-12-10 09:11:10|37211.89|37211.89|37211.89|37211.89|37211.89|37211.89|37211.89|37211.89|0
1607591490000|2020-12-10 09:11:30|37212.51|37212.51|37212.51|37212.51|37212.51|37212.51|37212.51|37212.51|0
1607591500000|2020-12-10 09:11:40|37211.89|37211.89|37203.99|37203.99|37211.89|37211.89|37203.99|37203.99|0
1607591530000|2020-12-10 09:12:10|37196.1|37196.1|37196.1|37196.1|37196.1|37196.1|37196.1|37196.1|0
1607591540000|2020-12-10 09:12:20|37203.99|37203.99|37203.99|37203.99|37203.99|37203.99|37203.99|37203.99|0
1607591550000|2020-12-10 09:12:30|37203.37|37203.37|37203.37|37203.37|37203.37|37203.37|37203.37|37203.37|0
1607591560000|2020-12-10 09:12:40|37202.79|37202.79|37202.79|37202.79|37202.79|37202.79|37202.79|37202.79|0
1607591580000|2020-12-10 09:13:00|37202.16|37202.16|37202.16|37202.16|37202.16|37202.16|37202.16|37202.16|0
1607591610000|2020-12-10 09:13:30|37210.06|37210.06|37202.16|37202.16|37210.06|37210.06|37202.16|37202.16|0
1607591670000|2020-12-10 09:14:30|37210.06|37210.06|37210.06|37210.06|37210.06|37210.06|37210.06|37210.06|0
1607591690000|2020-12-10 09:14:50|37202.16|37202.16|37202.16|37202.16|37202.16|37202.16|37202.16|37202.16|0
1607591700000|2020-12-10 09:15:00|37194.27|37194.27|37194.27|37194.27|37194.27|37194.27|37194.27|37194.27|0
1607591720000|2020-12-10 09:15:20|37202.16|37202.16|37194.27|37194.27|37202.16|37202.16|37194.27|37194.27|0
1607591760000|2020-12-10 09:16:00|37186.38|37186.38|37178.49|37178.49|37186.38|37186.38|37178.49|37178.49|0
1607591780000|2020-12-10 09:16:20|37177.25|37177.25|37177.25|37177.25|37177.25|37177.25|37177.25|37177.25|0
1607591790000|2020-12-10 09:16:30|37169.35|37169.35|37169.35|37169.35|37169.35|37169.35|37169.35|37169.35|0
1607591800000|2020-12-10 09:16:40|37161.46|37161.46|37153.57|37153.57|37161.46|37161.46|37153.57|37153.57|0
1607591820000|2020-12-10 09:17:00|37154.82|37154.82|37163.95|37163.95|37171.85|37171.85|37154.82|37154.82|0
1607591830000|2020-12-10 09:17:10|37162.71|37162.71|37162.09|37162.09|37162.71|37162.71|37162.09|37162.09|0
1607591860000|2020-12-10 09:17:40|37160.84|37160.84|37160.22|37160.22|37160.84|37160.84|37160.22|37160.22|0
1607591870000|2020-12-10 09:17:50|37156.48|37156.48|37155.24|37155.24|37156.48|37156.48|37155.24|37155.24|0
1607591880000|2020-12-10 09:18:00|37155.86|37155.86|37154.61|37154.61|37155.86|37155.86|37153.37|37153.37|0
1607591890000|2020-12-10 09:18:10|37155.24|37155.24|37155.24|37155.24|37155.24|37155.24|37155.24|37155.24|0
1607591900000|2020-12-10 09:18:20|37154.61|37154.61|37162.51|37162.51|37162.51|37162.51|37154.61|37154.61|0
1607591910000|2020-12-10 09:18:30|37163.13|37163.13|37165.62|37165.62|37165.62|37165.62|37163.13|37163.13|0
1607591930000|2020-12-10 09:18:50|37165|37165|37165|37165|37165|37165|37165|37165|0
1607591940000|2020-12-10 09:19:00|37157.11|37157.11|37156.48|37156.48|37157.11|37157.11|37156.48|37156.48|0
1607591960000|2020-12-10 09:19:20|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|0
1607591970000|2020-12-10 09:19:30|37157.11|37157.11|37157.11|37157.11|37157.11|37157.11|37157.11|37157.11|0
1607591990000|2020-12-10 09:19:50|37165|37165|37165|37165|37165|37165|37165|37165|0
1607592000000|2020-12-10 09:20:00|37157.11|37157.11|37157.11|37157.11|37157.11|37157.11|37157.11|37157.11|0
1607592010000|2020-12-10 09:20:10|37156.48|37156.48|37156.48|37156.48|37156.48|37156.48|37156.48|37156.48|0
1607592070000|2020-12-10 09:21:10|37164.37|37164.37|37164.37|37164.37|37164.37|37164.37|37164.37|37164.37|0
1607592080000|2020-12-10 09:21:20|37172.26|37172.26|37180.16|37180.16|37180.16|37180.16|37172.26|37172.26|0
1607592090000|2020-12-10 09:21:30|37172.26|37172.26|37173.51|37173.51|37173.51|37173.51|37172.26|37172.26|0
1607592100000|2020-12-10 09:21:40|37181.4|37181.4|37165.62|37165.62|37181.4|37181.4|37165.62|37165.62|0
1607592110000|2020-12-10 09:21:50|37165|37165|37165|37165|37165|37165|37165|37165|0
1607592120000|2020-12-10 09:22:00|37180.78|37180.78|37172.89|37172.89|37180.78|37180.78|37172.89|37172.89|0
1607592130000|2020-12-10 09:22:10|37165|37165|37165|37165|37165|37165|37165|37165|0
1607592160000|2020-12-10 09:22:40|37164.37|37164.37|37164.37|37164.37|37164.37|37164.37|37164.37|37164.37|0
1607592170000|2020-12-10 09:22:50|37156.48|37156.48|37164.37|37164.37|37164.37|37164.37|37156.48|37156.48|0
1607592230000|2020-12-10 09:23:50|37163.75|37163.75|37163.75|37163.75|37163.75|37163.75|37163.75|37163.75|0
1607592260000|2020-12-10 09:24:20|37164.37|37164.37|37172.26|37172.26|37172.26|37172.26|37164.37|37164.37|0
1607592280000|2020-12-10 09:24:40|37171.64|37171.64|37163.75|37163.75|37171.64|37171.64|37163.75|37163.75|0
1607592290000|2020-12-10 09:24:50|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|37155.86|0
1607592330000|2020-12-10 09:25:30|37156.48|37156.48|37157.73|37157.73|37157.73|37157.73|37156.48|37156.48|0
1607592350000|2020-12-10 09:25:50|37149.84|37149.84|37149.84|37149.84|37149.84|37149.84|37149.84|37149.84|0
1607592370000|2020-12-10 09:26:10|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|0
1607592380000|2020-12-10 09:26:20|37151.08|37151.08|37151.08|37151.08|37151.08|37151.08|37151.08|37151.08|0
1607592400000|2020-12-10 09:26:40|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|0
1607592440000|2020-12-10 09:27:20|37142.57|37142.57|37142.57|37142.57|37142.57|37142.57|37142.57|37142.57|0
1607592460000|2020-12-10 09:27:40|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|37150.46|0
1607592500000|2020-12-10 09:28:20|37158.35|37158.35|37159.6|37159.6|37159.6|37159.6|37158.35|37158.35|0
1607592510000|2020-12-10 09:28:30|37160.22|37160.22|37160.22|37160.22|37160.22|37160.22|37160.22|37160.22|0
1607592530000|2020-12-10 09:28:50|37160.84|37160.84|37160.84|37160.84|37160.84|37160.84|37160.84|37160.84|0
1607592540000|2020-12-10 09:29:00|37161.46|37161.46|37161.46|37161.46|37161.46|37161.46|37161.46|37161.46|0
1607592560000|2020-12-10 09:29:20|37169.35|37169.35|37169.35|37169.35|37169.35|37169.35|37169.35|37169.35|0
1607592570000|2020-12-10 09:29:30|37168.73|37168.73|37168.11|37168.11|37168.73|37168.73|37168.11|37168.11|0
1607592580000|2020-12-10 09:29:40|37166.86|37166.86|37167.49|37167.49|37168.11|37168.11|37166.86|37166.86|0
1607592600000|2020-12-10 09:30:00|37166.86|37166.86|37166.86|37166.86|37166.86|37166.86|37166.86|37166.86|0
1607592610000|2020-12-10 09:30:10|37151.08|37151.08|37151.08|37151.08|37151.08|37151.08|37151.08|37151.08|0
1607592620000|2020-12-10 09:30:20|37158.97|37158.97|37158.97|37158.97|37158.97|37158.97|37158.97|37158.97|0
1607592630000|2020-12-10 09:30:30|37159.6|37159.6|37159.6|37159.6|37159.6|37159.6|37159.6|37159.6|0
1607592650000|2020-12-10 09:30:50|37143.81|37143.81|37128.03|37128.03|37143.81|37143.81|37128.03|37128.03|0
1607592670000|2020-12-10 09:31:10|37135.92|37135.92|37135.92|37135.92|37135.92|37135.92|37135.92|37135.92|0
1607592710000|2020-12-10 09:31:50|37143.81|37143.81|37143.81|37143.81|37143.81|37143.81|37143.81|37143.81|0
1607592760000|2020-12-10 09:32:40|37140.7|37140.7|37141.32|37141.32|37141.32|37141.32|37140.7|37140.7|0
1607592770000|2020-12-10 09:32:50|37140.7|37140.7|37140.7|37140.7|37140.7|37140.7|37140.7|37140.7|0
1607592790000|2020-12-10 09:33:10|37132.81|37132.81|37132.81|37132.81|37132.81|37132.81|37132.81|37132.81|0
1607592800000|2020-12-10 09:33:20|37124.92|37124.92|37124.92|37124.92|37124.92|37124.92|37124.92|37124.92|0
1607592810000|2020-12-10 09:33:30|37132.81|37132.81|37132.81|37132.81|37132.81|37132.81|37132.81|37132.81|0
1607592820000|2020-12-10 09:33:40|37133.43|37133.43|37133.43|37133.43|37133.43|37133.43|37133.43|37133.43|0
1607592830000|2020-12-10 09:33:50|37117.65|37117.65|37117.65|37117.65|37117.65|37117.65|37117.65|37117.65|0
1607592860000|2020-12-10 09:34:20|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|37109.76|0
1607592880000|2020-12-10 09:34:40|37108.51|37108.51|37108.51|37108.51|37108.51|37108.51|37108.51|37108.51|0
1607592890000|2020-12-10 09:34:50|37100.62|37100.62|37108.51|37108.51|37108.51|37108.51|37100.62|37100.62|0
1607592900000|2020-12-10 09:35:00|37108.22|37108.22|37108.22|37108.22|37108.22|37108.22|37108.22|37108.22|0
1607592930000|2020-12-10 09:35:30|37108.84|37108.84|37108.22|37108.22|37108.84|37108.84|37108.22|37108.22|0
1607592960000|2020-12-10 09:36:00|37107.6|37107.6|37100.33|37100.33|37108.22|37108.22|37099.71|37099.71|0
1607592980000|2020-12-10 09:36:20|37092.44|37092.44|37092.44|37092.44|37092.44|37092.44|37092.44|37092.44|0
1607592990000|2020-12-10 09:36:30|37108.22|37108.22|37100.33|37100.33|37108.22|37108.22|37100.33|37100.33|0
1607593000000|2020-12-10 09:36:40|37092.44|37092.44|37092.44|37092.44|37092.44|37092.44|37092.44|37092.44|0
1607593010000|2020-12-10 09:36:50|37090.57|37090.57|37089.95|37089.95|37090.57|37090.57|37089.95|37089.95|0
1607593020000|2020-12-10 09:37:00|37082.06|37082.06|37082.06|37082.06|37082.06|37082.06|37074.17|37074.17|0
1607593040000|2020-12-10 09:37:20|37081.43|37081.43|37082.06|37082.06|37082.06|37082.06|37081.43|37081.43|0
1607593060000|2020-12-10 09:37:40|37080.93|37080.93|37080.93|37080.93|37080.93|37080.93|37080.93|37080.93|0
1607593080000|2020-12-10 09:38:00|37073.04|37073.04|37073.04|37073.04|37073.04|37073.04|37073.04|37073.04|0
1607593100000|2020-12-10 09:38:20|37065.15|37065.15|37065.15|37065.15|37065.15|37065.15|37065.15|37065.15|0
1607593140000|2020-12-10 09:39:00|37062.66|37062.66|37062.66|37062.66|37062.66|37062.66|37062.66|37062.66|0
1607593160000|2020-12-10 09:39:20|37063.28|37063.28|37063.28|37063.28|37063.28|37063.28|37063.28|37063.28|0
1607593170000|2020-12-10 09:39:30|37055.39|37055.39|37055.39|37055.39|37055.39|37055.39|37055.39|37055.39|0
1607593200000|2020-12-10 09:40:00|37047.5|37047.5|37047.5|37047.5|37047.5|37047.5|37047.5|37047.5|0
1607593210000|2020-12-10 09:40:10|37046.87|37046.87|37046.87|37046.87|37046.87|37046.87|37046.87|37046.87|0
1607593220000|2020-12-10 09:40:20|37047.5|37047.5|37046.87|37046.87|37047.5|37047.5|37046.87|37046.87|0
1607593300000|2020-12-10 09:41:40|37046.25|37046.25|37046.25|37046.25|37046.25|37046.25|37046.25|37046.25|0
1607593320000|2020-12-10 09:42:00|37038.36|37038.36|37038.36|37038.36|37038.36|37038.36|37038.36|37038.36|0
1607593330000|2020-12-10 09:42:10|37046.25|37046.25|37054.14|37054.14|37054.14|37054.14|37046.25|37046.25|0
1607593340000|2020-12-10 09:42:20|37062.03|37062.03|37069.92|37069.92|37069.92|37069.92|37062.03|37062.03|0
1607593360000|2020-12-10 09:42:40|37077.82|37077.82|37077.82|37077.82|37077.82|37077.82|37077.82|37077.82|0
1607593370000|2020-12-10 09:42:50|37079.06|37079.06|37079.06|37079.06|37079.06|37079.06|37079.06|37079.06|0
1607593380000|2020-12-10 09:43:00|37086.95|37086.95|37086.95|37086.95|37086.95|37086.95|37086.95|37086.95|0
1607593400000|2020-12-10 09:43:20|37094.84|37094.84|37094.84|37094.84|37094.84|37094.84|37094.84|37094.84|0
1607593440000|2020-12-10 09:44:00|37094.22|37094.22|37102.11|37102.11|37102.11|37102.11|37094.22|37094.22|0
1607593480000|2020-12-10 09:44:40|37117.89|37117.89|37117.89|37117.89|37117.89|37117.89|37117.89|37117.89|0
1607593490000|2020-12-10 09:44:50|37110|37110|37110|37110|37110|37110|37110|37110|0
1607593500000|2020-12-10 09:45:00|37125.78|37125.78|37117.27|37117.27|37133.68|37133.68|37117.27|37117.27|0
1607593510000|2020-12-10 09:45:10|37116.03|37116.03|37115.4|37115.4|37123.29|37123.29|37115.4|37115.4|0
1607593520000|2020-12-10 09:45:20|37116.03|37116.03|37116.03|37116.03|37116.03|37116.03|37116.03|37116.03|0
1607593530000|2020-12-10 09:45:30|37115.4|37115.4|37131.18|37131.18|37131.18|37131.18|37115.4|37115.4|0
1607593540000|2020-12-10 09:45:40|37139.08|37139.08|37139.08|37139.08|37139.08|37139.08|37139.08|37139.08|0
1607593560000|2020-12-10 09:46:00|37138.45|37138.45|37138.45|37138.45|37138.45|37138.45|37138.45|37138.45|0
1607593570000|2020-12-10 09:46:10|37139.08|37139.08|37140.94|37140.94|37140.94|37140.94|37139.08|37139.08|0
1607593580000|2020-12-10 09:46:20|37148.84|37148.84|37148.84|37148.84|37148.84|37148.84|37148.84|37148.84|0
1607593610000|2020-12-10 09:46:50|37149.46|37149.46|37149.46|37149.46|37149.46|37149.46|37149.46|37149.46|0
1607593620000|2020-12-10 09:47:00|37165.24|37165.24|37165.24|37165.24|37165.24|37165.24|37165.24|37165.24|0
1607593630000|2020-12-10 09:47:10|37173.13|37173.13|37173.13|37173.13|37173.13|37173.13|37173.13|37173.13|0
1607593640000|2020-12-10 09:47:20|37157.35|37157.35|37165.24|37165.24|37165.24|37165.24|37157.35|37157.35|0
1607593650000|2020-12-10 09:47:30|37157.35|37157.35|37173.13|37173.13|37173.13|37173.13|37157.35|37157.35|0
1607593660000|2020-12-10 09:47:40|37181.02|37181.02|37181.02|37181.02|37181.02|37181.02|37181.02|37181.02|0
1607593690000|2020-12-10 09:48:10|37173.13|37173.13|37173.13|37173.13|37173.13|37173.13|37173.13|37173.13|0
1607593710000|2020-12-10 09:48:30|37181.64|37181.64|37181.64|37181.64|37181.64|37181.64|37181.64|37181.64|0
1607593720000|2020-12-10 09:48:40|37189.54|37189.54|37189.54|37189.54|37189.54|37189.54|37189.54|37189.54|0
1607593730000|2020-12-10 09:48:50|37190.12|37190.12|37190.12|37190.12|37190.12|37190.12|37190.12|37190.12|0
1607593750000|2020-12-10 09:49:10|37198.01|37198.01|37198.01|37198.01|37198.01|37198.01|37198.01|37198.01|0
1607593770000|2020-12-10 09:49:30|37190.12|37190.12|37190.12|37190.12|37190.12|37190.12|37190.12|37190.12|0
1607593820000|2020-12-10 09:50:20|37182.23|37182.23|37182.23|37182.23|37182.23|37182.23|37182.23|37182.23|0
1607593830000|2020-12-10 09:50:30|37190.12|37190.12|37190.12|37190.12|37190.12|37190.12|37182.23|37182.23|0
1607593840000|2020-12-10 09:50:40|37182.23|37182.23|37190.12|37190.12|37198.01|37198.01|37182.23|37182.23|0
1607593860000|2020-12-10 09:51:00|37198.01|37198.01|37197.72|37197.72|37198.01|37198.01|37197.72|37197.72|0
1607593870000|2020-12-10 09:51:10|37189.83|37189.83|37189.83|37189.83|37197.72|37197.72|37189.83|37189.83|0
1607593900000|2020-12-10 09:51:40|37197.72|37197.72|37189.83|37189.83|37197.72|37197.72|37189.83|37189.83|0
1607593920000|2020-12-10 09:52:00|37197.72|37197.72|37197.1|37197.1|37197.72|37197.72|37197.1|37197.1|0
1607593970000|2020-12-10 09:52:50|37189.21|37189.21|37181.31|37181.31|37189.21|37189.21|37181.31|37181.31|0
1607593980000|2020-12-10 09:53:00|37173.42|37173.42|37173.42|37173.42|37173.42|37173.42|37173.42|37173.42|0
1607593990000|2020-12-10 09:53:10|37181.31|37181.31|37181.31|37181.31|37181.31|37181.31|37181.31|37181.31|0
1607594020000|2020-12-10 09:53:40|37173.42|37173.42|37165.53|37165.53|37173.42|37173.42|37165.53|37165.53|0
1607594050000|2020-12-10 09:54:10|37157.64|37157.64|37173.42|37173.42|37173.42|37173.42|37157.64|37157.64|0
1607594060000|2020-12-10 09:54:20|37165.53|37165.53|37157.64|37157.64|37165.53|37165.53|37157.64|37157.64|0
1607594080000|2020-12-10 09:54:40|37165.53|37165.53|37165.53|37165.53|37165.53|37165.53|37165.53|37165.53|0
1607594100000|2020-12-10 09:55:00|37157.64|37157.64|37157.64|37157.64|37157.64|37157.64|37157.64|37157.64|0
1607594110000|2020-12-10 09:55:10|37158.02|37158.02|37149.5|37149.5|37158.02|37158.02|37149.5|37149.5|0
1607594130000|2020-12-10 09:55:30|37148.88|37148.88|37148.88|37148.88|37148.88|37148.88|37148.88|37148.88|0
1607594140000|2020-12-10 09:55:40|37156.77|37156.77|37164.66|37164.66|37172.55|37172.55|37156.77|37156.77|0
1607594150000|2020-12-10 09:55:50|37163.42|37163.42|37163.42|37163.42|37163.42|37163.42|37163.42|37163.42|0
1607594170000|2020-12-10 09:56:10|37171.31|37171.31|37172.55|37172.55|37180.45|37180.45|37171.31|37171.31|0
1607594180000|2020-12-10 09:56:20|37173.8|37173.8|37181.07|37181.07|37181.07|37181.07|37173.18|37173.18|0
1607594210000|2020-12-10 09:56:50|37173.18|37173.18|37173.18|37173.18|37173.18|37173.18|37173.18|37173.18|0
1607594220000|2020-12-10 09:57:00|37181.07|37181.07|37181.07|37181.07|37181.07|37181.07|37181.07|37181.07|0
1607594230000|2020-12-10 09:57:10|37173.18|37173.18|37181.07|37181.07|37181.07|37181.07|37173.18|37173.18|0
1607594240000|2020-12-10 09:57:20|37180.45|37180.45|37188.34|37188.34|37188.34|37188.34|37180.45|37180.45|0
1607594250000|2020-12-10 09:57:30|37196.23|37196.23|37195.6|37195.6|37196.23|37196.23|37195.6|37195.6|0
1607594290000|2020-12-10 09:58:10|37187.71|37187.71|37179.82|37179.82|37187.71|37187.71|37179.82|37179.82|0
1607594320000|2020-12-10 09:58:40|37171.93|37171.93|37179.82|37179.82|37179.82|37179.82|37171.93|37171.93|0
1607594360000|2020-12-10 09:59:20|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|0
1607594370000|2020-12-10 09:59:30|37170.69|37170.69|37170.69|37170.69|37170.69|37170.69|37170.69|37170.69|0
1607594420000|2020-12-10 10:00:20|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|0
1607594430000|2020-12-10 10:00:30|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|0
1607594510000|2020-12-10 10:01:50|37178.58|37178.58|37177.95|37177.95|37178.58|37178.58|37177.95|37177.95|0
1607594530000|2020-12-10 10:02:10|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|37178.58|0
1607594610000|2020-12-10 10:03:30|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|0
1607594630000|2020-12-10 10:03:50|37187.09|37187.09|37186.47|37186.47|37187.09|37187.09|37186.47|37186.47|0
1607594700000|2020-12-10 10:05:00|37185.22|37185.22|37185.22|37185.22|37185.22|37185.22|37185.22|37185.22|0
1607594710000|2020-12-10 10:05:10|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|0
1607594730000|2020-12-10 10:05:30|37176.71|37176.71|37176.71|37176.71|37176.71|37176.71|37176.71|37176.71|0
1607594750000|2020-12-10 10:05:50|37168.82|37168.82|37169.4|37169.4|37169.4|37169.4|37168.82|37168.82|0
1607594790000|2020-12-10 10:06:30|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|0
1607594800000|2020-12-10 10:06:40|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|0
1607594810000|2020-12-10 10:06:50|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|0
1607594870000|2020-12-10 10:07:50|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|37153.62|0
1607594890000|2020-12-10 10:08:10|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|37161.51|0
1607594970000|2020-12-10 10:09:30|37153.62|37153.62|37161.51|37161.51|37161.51|37161.51|37153.62|37153.62|0
1607594990000|2020-12-10 10:09:50|37169.4|37169.4|37177.29|37177.29|37177.29|37177.29|37169.4|37169.4|0
1607595020000|2020-12-10 10:10:20|37176.67|37176.67|37160.89|37160.89|37176.67|37176.67|37160.89|37160.89|0
1607595060000|2020-12-10 10:11:00|37168.78|37168.78|37168.78|37168.78|37168.78|37168.78|37168.78|37168.78|0
1607595070000|2020-12-10 10:11:10|37176.67|37176.67|37176.67|37176.67|37184.56|37184.56|37176.67|37176.67|0
1607595090000|2020-12-10 10:11:30|37184.56|37184.56|37184.56|37184.56|37184.56|37184.56|37184.56|37184.56|0
1607595110000|2020-12-10 10:11:50|37176.67|37176.67|37176.67|37176.67|37176.67|37176.67|37176.67|37176.67|0
1607595190000|2020-12-10 10:13:10|37192.45|37192.45|37192.45|37192.45|37192.45|37192.45|37192.45|37192.45|0
1607595200000|2020-12-10 10:13:20|37200.34|37200.34|37208.24|37208.24|37208.24|37208.24|37200.34|37200.34|0
1607595210000|2020-12-10 10:13:30|37200.34|37200.34|37200.34|37200.34|37200.34|37200.34|37200.34|37200.34|0
1607595230000|2020-12-10 10:13:50|37208.24|37208.24|37209.48|37209.48|37209.48|37209.48|37208.24|37208.24|0
1607595240000|2020-12-10 10:14:00|37210.1|37210.1|37210.1|37210.1|37210.1|37210.1|37210.1|37210.1|0
1607595280000|2020-12-10 10:14:40|37202.21|37202.21|37194.32|37194.32|37202.21|37202.21|37194.32|37194.32|0
1607595290000|2020-12-10 10:14:50|37210.1|37210.1|37202.21|37202.21|37210.1|37210.1|37202.21|37202.21|0
1607595310000|2020-12-10 10:15:10|37194.32|37194.32|37194.32|37194.32|37194.32|37194.32|37194.32|37194.32|0
1607595320000|2020-12-10 10:15:20|37186.43|37186.43|37194.32|37194.32|37194.32|37194.32|37186.43|37186.43|0
1607595340000|2020-12-10 10:15:40|37186.43|37186.43|37194.32|37194.32|37194.32|37194.32|37186.43|37186.43|0
1607595350000|2020-12-10 10:15:50|37186.43|37186.43|37186.43|37186.43|37186.43|37186.43|37186.43|37186.43|0
1607595360000|2020-12-10 10:16:00|37194.32|37194.32|37194.32|37194.32|37194.32|37194.32|37194.32|37194.32|0
1607595390000|2020-12-10 10:16:30|37193.08|37193.08|37192.45|37192.45|37193.08|37193.08|37192.45|37192.45|0
1607595410000|2020-12-10 10:16:50|37184.56|37184.56|37184.56|37184.56|37184.56|37184.56|37184.56|37184.56|0
1607595440000|2020-12-10 10:17:20|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|0
1607595460000|2020-12-10 10:17:40|37191.21|37191.21|37191.21|37191.21|37191.21|37191.21|37191.21|37191.21|0
1607595490000|2020-12-10 10:18:10|37183.32|37183.32|37175.43|37175.43|37183.32|37183.32|37175.43|37175.43|0
1607595500000|2020-12-10 10:18:20|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|37183.32|0
1607595510000|2020-12-10 10:18:30|37182.07|37182.07|37182.07|37182.07|37182.07|37182.07|37182.07|37182.07|0
1607595520000|2020-12-10 10:18:40|37189.96|37189.96|37189.96|37189.96|37189.96|37189.96|37189.96|37189.96|0
1607595540000|2020-12-10 10:19:00|37190.58|37190.58|37198.48|37198.48|37198.48|37198.48|37190.58|37190.58|0
1607595550000|2020-12-10 10:19:10|37206.37|37206.37|37206.37|37206.37|37206.37|37206.37|37206.37|37206.37|0
1607595560000|2020-12-10 10:19:20|37206.99|37206.99|37206.99|37206.99|37206.99|37206.99|37206.99|37206.99|0
1607595570000|2020-12-10 10:19:30|37199.1|37199.1|37206.99|37206.99|37206.99|37206.99|37199.1|37199.1|0
1607595650000|2020-12-10 10:20:50|37214.88|37214.88|37214.88|37214.88|37214.88|37214.88|37214.88|37214.88|0
1607595660000|2020-12-10 10:21:00|37214.26|37214.26|37206.37|37206.37|37214.26|37214.26|37206.37|37206.37|0
1607595670000|2020-12-10 10:21:10|37214.26|37214.26|37214.26|37214.26|37214.26|37214.26|37214.26|37214.26|0
1607595690000|2020-12-10 10:21:30|37214.88|37214.88|37214.88|37214.88|37214.88|37214.88|37214.88|37214.88|0
1607595710000|2020-12-10 10:21:50|37215.5|37215.5|37215.5|37215.5|37215.5|37215.5|37215.5|37215.5|0
1607595730000|2020-12-10 10:22:10|37207.61|37207.61|37207.61|37207.61|37207.61|37207.61|37207.61|37207.61|0
1607595860000|2020-12-10 10:24:20|37215.5|37215.5|37215.5|37215.5|37215.5|37215.5|37215.5|37215.5|0
1607595870000|2020-12-10 10:24:30|37207.61|37207.61|37215.5|37215.5|37215.5|37215.5|37207.61|37207.61|0
1607595880000|2020-12-10 10:24:40|37223.39|37223.39|37231.29|37231.29|37231.29|37231.29|37223.39|37223.39|0
1607595960000|2020-12-10 10:26:00|37239.18|37239.18|37231.29|37231.29|37239.18|37239.18|37231.29|37231.29|0
1607595980000|2020-12-10 10:26:20|37231.91|37231.91|37231.91|37231.91|37231.91|37231.91|37231.91|37231.91|0
1607596000000|2020-12-10 10:26:40|37224.02|37224.02|37223.39|37223.39|37224.02|37224.02|37223.39|37223.39|0
1607596010000|2020-12-10 10:26:50|37231.29|37231.29|37223.39|37223.39|37231.29|37231.29|37223.39|37223.39|0
1607596020000|2020-12-10 10:27:00|37231.29|37231.29|37231.29|37231.29|37231.29|37231.29|37231.29|37231.29|0
1607596040000|2020-12-10 10:27:20|37239.18|37239.18|37247.07|37247.07|37247.07|37247.07|37239.18|37239.18|0
1607596090000|2020-12-10 10:28:10|37254.96|37254.96|37262.85|37262.85|37262.85|37262.85|37254.96|37254.96|0
1607596100000|2020-12-10 10:28:20|37254.96|37254.96|37254.96|37254.96|37254.96|37254.96|37254.96|37254.96|0
1607596130000|2020-12-10 10:28:50|37255.58|37255.58|37255.58|37255.58|37255.58|37255.58|37255.58|37255.58|0
1607596150000|2020-12-10 10:29:10|37247.69|37247.69|37247.69|37247.69|37247.69|37247.69|37247.69|37247.69|0
1607596160000|2020-12-10 10:29:20|37248.94|37248.94|37248.94|37248.94|37248.94|37248.94|37248.94|37248.94|0
1607596170000|2020-12-10 10:29:30|37241.04|37241.04|37250.18|37250.18|37250.18|37250.18|37241.04|37241.04|0
1607596180000|2020-12-10 10:29:40|37250.8|37250.8|37251.43|37251.43|37251.43|37251.43|37250.8|37250.8|0
1607596220000|2020-12-10 10:30:20|37259.32|37259.32|37259.32|37259.32|37259.32|37259.32|37259.32|37259.32|0
1607596240000|2020-12-10 10:30:40|37251.43|37251.43|37251.43|37251.43|37251.43|37251.43|37251.43|37251.43|0
1607596250000|2020-12-10 10:30:50|37252.05|37252.05|37250.8|37250.8|37252.05|37252.05|37250.8|37250.8|0
1607596260000|2020-12-10 10:31:00|37235.02|37235.02|37235.02|37235.02|37235.02|37235.02|37235.02|37235.02|0
1607596280000|2020-12-10 10:31:20|37227.13|37227.13|37235.02|37235.02|37235.02|37235.02|37227.13|37227.13|0
1607596300000|2020-12-10 10:31:40|37242.91|37242.91|37250.8|37250.8|37250.8|37250.8|37242.91|37242.91|0
1607596330000|2020-12-10 10:32:10|37242.91|37242.91|37242.91|37242.91|37242.91|37242.91|37242.91|37242.91|0
1607596340000|2020-12-10 10:32:20|37250.8|37250.8|37250.8|37250.8|37258.69|37258.69|37250.8|37250.8|0
1607596360000|2020-12-10 10:32:40|37258.69|37258.69|37258.69|37258.69|37258.69|37258.69|37250.8|37250.8|0
1607596380000|2020-12-10 10:33:00|37266.59|37266.59|37266.59|37266.59|37266.59|37266.59|37266.59|37266.59|0
1607596420000|2020-12-10 10:33:40|37258.69|37258.69|37242.91|37242.91|37258.69|37258.69|37242.91|37242.91|0
1607596450000|2020-12-10 10:34:10|37250.8|37250.8|37250.8|37250.8|37250.8|37250.8|37250.8|37250.8|0
1607596490000|2020-12-10 10:34:50|37248.94|37248.94|37248.94|37248.94|37248.94|37248.94|37248.94|37248.94|0
1607596500000|2020-12-10 10:35:00|37264.72|37264.72|37248.94|37248.94|37264.72|37264.72|37248.94|37248.94|0
1607596540000|2020-12-10 10:35:40|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|0
1607596560000|2020-12-10 10:36:00|37264.72|37264.72|37264.72|37264.72|37272.61|37272.61|37264.72|37264.72|0
1607596570000|2020-12-10 10:36:10|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|0
1607596580000|2020-12-10 10:36:20|37264.72|37264.72|37264.72|37264.72|37264.72|37264.72|37264.72|37264.72|0
1607596600000|2020-12-10 10:36:40|37288.39|37288.39|37264.72|37264.72|37288.39|37288.39|37264.72|37264.72|0
1607596610000|2020-12-10 10:36:50|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|37256.83|0
1607596650000|2020-12-10 10:37:30|37264.72|37264.72|37264.72|37264.72|37264.72|37264.72|37264.72|37264.72|0
1607596670000|2020-12-10 10:37:50|37273.23|37273.23|37265.34|37265.34|37273.23|37273.23|37265.34|37265.34|0
1607596710000|2020-12-10 10:38:30|37273.23|37273.23|37273.23|37273.23|37273.23|37273.23|37273.23|37273.23|0
1607596750000|2020-12-10 10:39:10|37273.85|37273.85|37274.48|37274.48|37274.48|37274.48|37273.85|37273.85|0
1607596780000|2020-12-10 10:39:40|37282.37|37282.37|37298.15|37298.15|37298.15|37298.15|37282.37|37282.37|0
1607596790000|2020-12-10 10:39:50|37306.04|37306.04|37306.04|37306.04|37306.04|37306.04|37306.04|37306.04|0
1607596800000|2020-12-10 10:40:00|37313.93|37313.93|37313.93|37313.93|37313.93|37313.93|37313.93|37313.93|0
1607596810000|2020-12-10 10:40:10|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|0
1607596840000|2020-12-10 10:40:40|37313.93|37313.93|37321.82|37321.82|37321.82|37321.82|37313.93|37313.93|0
1607596860000|2020-12-10 10:41:00|37329.71|37329.71|37345.5|37345.5|37345.5|37345.5|37329.71|37329.71|0
1607596870000|2020-12-10 10:41:10|37337.61|37337.61|37337.61|37337.61|37337.61|37337.61|37337.61|37337.61|0
1607596890000|2020-12-10 10:41:30|37345.5|37345.5|37353.39|37353.39|37353.39|37353.39|37345.5|37345.5|0
1607596930000|2020-12-10 10:42:10|37345.5|37345.5|37346.12|37346.12|37346.12|37346.12|37345.5|37345.5|0
1607596940000|2020-12-10 10:42:20|37330.34|37330.34|37330.34|37330.34|37330.34|37330.34|37330.34|37330.34|0
1607596950000|2020-12-10 10:42:30|37338.23|37338.23|37338.23|37338.23|37338.23|37338.23|37338.23|37338.23|0
1607596960000|2020-12-10 10:42:40|37338.85|37338.85|37338.85|37338.85|37338.85|37338.85|37338.85|37338.85|0
1607597030000|2020-12-10 10:43:50|37330.96|37330.96|37330.96|37330.96|37330.96|37330.96|37330.96|37330.96|0
1607597040000|2020-12-10 10:44:00|37323.07|37323.07|37322.45|37322.45|37323.07|37323.07|37322.45|37322.45|0
1607597050000|2020-12-10 10:44:10|37314.56|37314.56|37314.56|37314.56|37314.56|37314.56|37314.56|37314.56|0
1607597060000|2020-12-10 10:44:20|37322.45|37322.45|37313.97|37313.97|37322.45|37322.45|37313.97|37313.97|0
1607597150000|2020-12-10 10:45:50|37321.86|37321.86|37329.75|37329.75|37329.75|37329.75|37321.86|37321.86|0
1607597230000|2020-12-10 10:47:10|37337.64|37337.64|37337.64|37337.64|37337.64|37337.64|37337.64|37337.64|0
1607597250000|2020-12-10 10:47:30|37321.86|37321.86|37306.08|37306.08|37321.86|37321.86|37306.08|37306.08|0
1607597280000|2020-12-10 10:48:00|37298.19|37298.19|37298.19|37298.19|37298.19|37298.19|37298.19|37298.19|0
1607597300000|2020-12-10 10:48:20|37296.94|37296.94|37296.94|37296.94|37296.94|37296.94|37296.94|37296.94|0
1607597320000|2020-12-10 10:48:40|37304.83|37304.83|37312.73|37312.73|37312.73|37312.73|37304.83|37304.83|0
1607597330000|2020-12-10 10:48:50|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|0
1607597400000|2020-12-10 10:50:00|37311.77|37311.77|37311.77|37311.77|37311.77|37311.77|37311.77|37311.77|0
1607597440000|2020-12-10 10:50:40|37303.88|37303.88|37303.88|37303.88|37303.88|37303.88|37303.88|37303.88|0
1607597450000|2020-12-10 10:50:50|37302.64|37302.64|37302.64|37302.64|37302.64|37302.64|37302.64|37302.64|0
1607597470000|2020-12-10 10:51:10|37294.74|37294.74|37294.74|37294.74|37294.74|37294.74|37294.74|37294.74|0
1607597500000|2020-12-10 10:51:40|37286.85|37286.85|37286.85|37286.85|37286.85|37286.85|37286.85|37286.85|0
1607597510000|2020-12-10 10:51:50|37278.96|37278.96|37278.96|37278.96|37278.96|37278.96|37278.96|37278.96|0
1607597540000|2020-12-10 10:52:20|37271.07|37271.07|37271.07|37271.07|37271.07|37271.07|37271.07|37271.07|0
1607597590000|2020-12-10 10:53:10|37270.45|37270.45|37270.45|37270.45|37270.45|37270.45|37270.45|37270.45|0
1607597660000|2020-12-10 10:54:20|37269.83|37269.83|37269.83|37269.83|37269.83|37269.83|37269.83|37269.83|0
1607597670000|2020-12-10 10:54:30|37246.15|37246.15|37246.15|37246.15|37254.04|37254.04|37246.15|37246.15|0
1607597710000|2020-12-10 10:55:10|37246.78|37246.78|37254.67|37254.67|37254.67|37254.67|37246.78|37246.78|0
1607597720000|2020-12-10 10:55:20|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|0
1607597760000|2020-12-10 10:56:00|37246.15|37246.15|37246.15|37246.15|37246.15|37246.15|37246.15|37246.15|0
1607597790000|2020-12-10 10:56:30|37254.04|37254.04|37246.15|37246.15|37254.04|37254.04|37246.15|37246.15|0
1607597810000|2020-12-10 10:56:50|37254.04|37254.04|37254.67|37254.67|37254.67|37254.67|37254.04|37254.04|0
1607597840000|2020-12-10 10:57:20|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|0
1607597850000|2020-12-10 10:57:30|37254.67|37254.67|37254.67|37254.67|37254.67|37254.67|37254.67|37254.67|0
1607597860000|2020-12-10 10:57:40|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|0
1607597880000|2020-12-10 10:58:00|37238.88|37238.88|37230.99|37230.99|37238.88|37238.88|37230.99|37230.99|0
1607597910000|2020-12-10 10:58:30|37238.88|37238.88|37238.88|37238.88|37238.88|37238.88|37238.88|37238.88|0
1607597950000|2020-12-10 10:59:10|37230.99|37230.99|37238.88|37238.88|37238.88|37238.88|37230.99|37230.99|0
1607598060000|2020-12-10 11:01:00|37230.99|37230.99|37230.37|37230.37|37230.99|37230.99|37230.37|37230.37|0
1607598090000|2020-12-10 11:01:30|37238.26|37238.26|37238.26|37238.26|37238.26|37238.26|37238.26|37238.26|0
1607598100000|2020-12-10 11:01:40|37230.37|37230.37|37231.62|37231.62|37231.62|37231.62|37230.37|37230.37|0
1607598160000|2020-12-10 11:02:40|37239.51|37239.51|37231.62|37231.62|37239.51|37239.51|37231.62|37231.62|0
1607598180000|2020-12-10 11:03:00|37223.73|37223.73|37223.73|37223.73|37223.73|37223.73|37223.73|37223.73|0
1607598200000|2020-12-10 11:03:20|37215.83|37215.83|37215.83|37215.83|37215.83|37215.83|37215.83|37215.83|0
1607598230000|2020-12-10 11:03:50|37213.97|37213.97|37213.34|37213.34|37213.97|37213.97|37213.34|37213.34|0
1607598240000|2020-12-10 11:04:00|37213.97|37213.97|37204.83|37204.83|37213.97|37213.97|37204.83|37204.83|0
1607598250000|2020-12-10 11:04:10|37205.45|37205.45|37205.45|37205.45|37205.45|37205.45|37204.83|37204.83|0
1607598260000|2020-12-10 11:04:20|37204.21|37204.21|37205.45|37205.45|37205.45|37205.45|37204.21|37204.21|0
1607598300000|2020-12-10 11:05:00|37206.07|37206.07|37206.07|37206.07|37206.07|37206.07|37206.07|37206.07|0
1607598340000|2020-12-10 11:05:40|37213.97|37213.97|37213.97|37213.97|37213.97|37213.97|37213.97|37213.97|0
1607598430000|2020-12-10 11:07:10|37206.07|37206.07|37206.07|37206.07|37206.07|37206.07|37206.07|37206.07|0
1607598520000|2020-12-10 11:08:40|37213.97|37213.97|37213.97|37213.97|37213.97|37213.97|37213.97|37213.97|0
1607598530000|2020-12-10 11:08:50|37206.07|37206.07|37190.29|37190.29|37206.07|37206.07|37190.29|37190.29|0
1607598540000|2020-12-10 11:09:00|37182.4|37182.4|37166.62|37166.62|37182.4|37182.4|37158.73|37158.73|0
1607598550000|2020-12-10 11:09:10|37158.73|37158.73|37158.73|37158.73|37174.51|37174.51|37158.73|37158.73|0
1607598560000|2020-12-10 11:09:20|37166.62|37166.62|37166.62|37166.62|37166.62|37166.62|37166.62|37166.62|0
1607598570000|2020-12-10 11:09:30|37167.24|37167.24|37167.24|37167.24|37167.24|37167.24|37159.35|37159.35|0
1607598630000|2020-12-10 11:10:30|37159.35|37159.35|37151.46|37151.46|37159.35|37159.35|37151.46|37151.46|0
1607598640000|2020-12-10 11:10:40|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|0
1607598650000|2020-12-10 11:10:50|37135.68|37135.68|37135.68|37135.68|37135.68|37135.68|37135.68|37135.68|0
1607598660000|2020-12-10 11:11:00|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|0
1607598670000|2020-12-10 11:11:10|37151.46|37151.46|37151.46|37151.46|37151.46|37151.46|37151.46|37151.46|0
1607598680000|2020-12-10 11:11:20|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|37143.57|0
1607598710000|2020-12-10 11:11:50|37142.95|37142.95|37142.32|37142.32|37142.95|37142.95|37142.32|37142.32|0
1607598720000|2020-12-10 11:12:00|37141.7|37141.7|37141.08|37141.08|37141.7|37141.7|37141.08|37141.08|0
1607598730000|2020-12-10 11:12:10|37142.32|37142.32|37149.59|37149.59|37149.59|37149.59|37141.7|37141.7|0
1607598740000|2020-12-10 11:12:20|37157.48|37157.48|37157.48|37157.48|37157.48|37157.48|37157.48|37157.48|0
1607598760000|2020-12-10 11:12:40|37165.37|37165.37|37165.37|37165.37|37173.27|37173.27|37165.37|37165.37|0
1607598770000|2020-12-10 11:12:50|37173.27|37173.27|37173.27|37173.27|37173.27|37173.27|37173.27|37173.27|0
1607598780000|2020-12-10 11:13:00|37181.16|37181.16|37165.37|37165.37|37181.16|37181.16|37165.37|37165.37|0
1607598790000|2020-12-10 11:13:10|37173.27|37173.27|37165.37|37165.37|37173.27|37173.27|37165.37|37165.37|0
1607598810000|2020-12-10 11:13:30|37157.48|37157.48|37157.48|37157.48|37157.48|37157.48|37157.48|37157.48|0
1607598870000|2020-12-10 11:14:30|37158.73|37158.73|37158.73|37158.73|37158.73|37158.73|37158.73|37158.73|0
1607598900000|2020-12-10 11:15:00|37159.35|37159.35|37159.35|37159.35|37159.35|37159.35|37159.35|37159.35|0
1607598950000|2020-12-10 11:15:50|37167.24|37167.24|37167.24|37167.24|37167.24|37167.24|37167.24|37167.24|0
1607599000000|2020-12-10 11:16:40|37159.35|37159.35|37159.35|37159.35|37159.35|37159.35|37159.35|37159.35|0
1607599030000|2020-12-10 11:17:10|37158.11|37158.11|37156.86|37156.86|37158.11|37158.11|37156.86|37156.86|0
1607599040000|2020-12-10 11:17:20|37155.62|37155.62|37155.62|37155.62|37155.62|37155.62|37155.62|37155.62|0
1607599050000|2020-12-10 11:17:30|37163.51|37163.51|37163.51|37163.51|37163.51|37163.51|37163.51|37163.51|0
1607599060000|2020-12-10 11:17:40|37171.4|37171.4|37171.4|37171.4|37171.4|37171.4|37171.4|37171.4|0
1607599070000|2020-12-10 11:17:50|37163.51|37163.51|37162.26|37162.26|37163.51|37163.51|37162.26|37162.26|0
1607599090000|2020-12-10 11:18:10|37154.37|37154.37|37146.48|37146.48|37154.37|37154.37|37146.48|37146.48|0
1607599120000|2020-12-10 11:18:40|37145.86|37145.86|37145.86|37145.86|37145.86|37145.86|37145.86|37145.86|0
1607599130000|2020-12-10 11:18:50|37145.23|37145.23|37143.99|37143.99|37145.23|37145.23|37143.99|37143.99|0
1607599140000|2020-12-10 11:19:00|37151.88|37151.88|37151.88|37151.88|37151.88|37151.88|37151.88|37151.88|0
1607599150000|2020-12-10 11:19:10|37167.66|37167.66|37167.66|37167.66|37167.66|37167.66|37167.66|37167.66|0
1607599160000|2020-12-10 11:19:20|37168.28|37168.28|37176.18|37176.18|37176.18|37176.18|37168.28|37168.28|0
1607599180000|2020-12-10 11:19:40|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|0
1607599190000|2020-12-10 11:19:50|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|0
1607599200000|2020-12-10 11:20:00|37176.8|37176.8|37184.69|37184.69|37184.69|37184.69|37176.8|37176.8|0
1607599210000|2020-12-10 11:20:10|37176.8|37176.8|37168.91|37168.91|37176.8|37176.8|37168.91|37168.91|0
1607599220000|2020-12-10 11:20:20|37176.8|37176.8|37168.91|37168.91|37176.8|37176.8|37168.91|37168.91|0
1607599230000|2020-12-10 11:20:30|37176.8|37176.8|37168.91|37168.91|37176.8|37176.8|37168.91|37168.91|0
1607599250000|2020-12-10 11:20:50|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|0
1607599280000|2020-12-10 11:21:20|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|0
1607599290000|2020-12-10 11:21:30|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|0
1607599310000|2020-12-10 11:21:50|37168.91|37168.91|37161.02|37161.02|37168.91|37168.91|37161.02|37161.02|0
1607599320000|2020-12-10 11:22:00|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|37161.02|37161.02|0
1607599330000|2020-12-10 11:22:10|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|0
1607599350000|2020-12-10 11:22:30|37176.8|37176.8|37176.8|37176.8|37176.8|37176.8|37176.8|37176.8|0
1607599360000|2020-12-10 11:22:40|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|0
1607599370000|2020-12-10 11:22:50|37161.02|37161.02|37161.02|37161.02|37161.02|37161.02|37153.12|37153.12|0
1607599380000|2020-12-10 11:23:00|37168.91|37168.91|37168.91|37168.91|37168.91|37168.91|37161.02|37161.02|0
1607599390000|2020-12-10 11:23:10|37161.02|37161.02|37161.02|37161.02|37168.91|37168.91|37161.02|37161.02|0
1607599450000|2020-12-10 11:24:10|37168.91|37168.91|37161.02|37161.02|37168.91|37168.91|37161.02|37161.02|0
1607599480000|2020-12-10 11:24:40|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|0
1607599500000|2020-12-10 11:25:00|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|0
1607599510000|2020-12-10 11:25:10|37167.66|37167.66|37159.77|37159.77|37167.66|37167.66|37159.77|37159.77|0
1607599540000|2020-12-10 11:25:40|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|37160.39|0
1607599560000|2020-12-10 11:26:00|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|0
1607599610000|2020-12-10 11:26:50|37176.18|37176.18|37176.18|37176.18|37176.18|37176.18|37168.28|37168.28|0
1607599630000|2020-12-10 11:27:10|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|37168.28|0
1607599650000|2020-12-10 11:27:30|37169.53|37169.53|37177.42|37177.42|37177.42|37177.42|37169.53|37169.53|0
1607599670000|2020-12-10 11:27:50|37178.04|37178.04|37178.04|37178.04|37178.04|37178.04|37178.04|37178.04|0
1607599700000|2020-12-10 11:28:20|37185.93|37185.93|37185.93|37185.93|37185.93|37185.93|37185.93|37185.93|0
1607599710000|2020-12-10 11:28:30|37193.83|37193.83|37185.93|37185.93|37193.83|37193.83|37185.93|37185.93|0
1607599720000|2020-12-10 11:28:40|37178.04|37178.04|37185.93|37185.93|37185.93|37185.93|37178.04|37178.04|0
1607599730000|2020-12-10 11:28:50|37193.83|37193.83|37185.93|37185.93|37193.83|37193.83|37185.93|37185.93|0
1607599740000|2020-12-10 11:29:00|37193.83|37193.83|37185.93|37185.93|37193.83|37193.83|37185.93|37185.93|0
1607599750000|2020-12-10 11:29:10|37178.04|37178.04|37185.93|37185.93|37185.93|37185.93|37178.04|37178.04|0
1607599770000|2020-12-10 11:29:30|37178.04|37178.04|37178.04|37178.04|37178.04|37178.04|37178.04|37178.04|0
1607599780000|2020-12-10 11:29:40|37178.67|37178.67|37178.67|37178.67|37178.67|37178.67|37178.67|37178.67|0
1607599790000|2020-12-10 11:29:50|37179.91|37179.91|37179.91|37179.91|37179.91|37179.91|37179.91|37179.91|0
1607599800000|2020-12-10 11:30:00|37180.53|37180.53|37180.53|37180.53|37180.53|37180.53|37180.53|37180.53|0
1607599830000|2020-12-10 11:30:30|37172.64|37172.64|37172.64|37172.64|37172.64|37172.64|37172.64|37172.64|0
1607599840000|2020-12-10 11:30:40|37173.27|37173.27|37173.27|37173.27|37173.27|37173.27|37173.27|37173.27|0
1607599860000|2020-12-10 11:31:00|37181.16|37181.16|37173.27|37173.27|37181.16|37181.16|37173.27|37173.27|0
1607599870000|2020-12-10 11:31:10|37181.16|37181.16|37173.27|37173.27|37181.16|37181.16|37173.27|37173.27|0
1607599900000|2020-12-10 11:31:40|37181.16|37181.16|37173.27|37173.27|37181.16|37181.16|37173.27|37173.27|0
1607599920000|2020-12-10 11:32:00|37181.16|37181.16|37173.27|37173.27|37181.16|37181.16|37173.27|37173.27|0
1607599950000|2020-12-10 11:32:30|37181.16|37181.16|37181.16|37181.16|37181.16|37181.16|37181.16|37181.16|0
1607599970000|2020-12-10 11:32:50|37182.4|37182.4|37183.02|37183.02|37183.02|37183.02|37182.4|37182.4|0
1607599980000|2020-12-10 11:33:00|37175.13|37175.13|37183.02|37183.02|37190.92|37190.92|37175.13|37175.13|0
1607599990000|2020-12-10 11:33:10|37190.92|37190.92|37167.86|37167.86|37190.92|37190.92|37167.86|37167.86|0
1607600010000|2020-12-10 11:33:30|37159.97|37159.97|37167.86|37167.86|37167.86|37167.86|37159.97|37159.97|0
1607600020000|2020-12-10 11:33:40|37175.76|37175.76|37175.76|37175.76|37175.76|37175.76|37175.76|37175.76|0
1607600030000|2020-12-10 11:33:50|37167.86|37167.86|37175.76|37175.76|37175.76|37175.76|37167.86|37167.86|0
1607600110000|2020-12-10 11:35:10|37183.65|37183.65|37175.76|37175.76|37183.65|37183.65|37175.76|37175.76|0
1607600120000|2020-12-10 11:35:20|37174.51|37174.51|37174.51|37174.51|37174.51|37174.51|37174.51|37174.51|0
1607600150000|2020-12-10 11:35:50|37175.13|37175.13|37175.13|37175.13|37175.13|37175.13|37175.13|37175.13|0
1607600160000|2020-12-10 11:36:00|37183.02|37183.02|37190.92|37190.92|37190.92|37190.92|37183.02|37183.02|0
1607600170000|2020-12-10 11:36:10|37183.02|37183.02|37183.02|37183.02|37190.92|37190.92|37183.02|37183.02|0
1607600190000|2020-12-10 11:36:30|37190.92|37190.92|37183.02|37183.02|37190.92|37190.92|37183.02|37183.02|0
1607600200000|2020-12-10 11:36:40|37182.4|37182.4|37182.4|37182.4|37182.4|37182.4|37182.4|37182.4|0
1607600270000|2020-12-10 11:37:50|37190.29|37190.29|37182.4|37182.4|37190.29|37190.29|37182.4|37182.4|0
1607600280000|2020-12-10 11:38:00|37183.02|37183.02|37183.02|37183.02|37183.02|37183.02|37183.02|37183.02|0
1607600290000|2020-12-10 11:38:10|37181.16|37181.16|37181.16|37181.16|37181.16|37181.16|37181.16|37181.16|0
1607600300000|2020-12-10 11:38:20|37189.05|37189.05|37181.16|37181.16|37189.05|37189.05|37181.16|37181.16|0
1607600320000|2020-12-10 11:38:40|37173.27|37173.27|37181.16|37181.16|37181.16|37181.16|37173.27|37173.27|0
1607600360000|2020-12-10 11:39:20|37189.05|37189.05|37189.05|37189.05|37189.05|37189.05|37181.16|37181.16|0
1607600370000|2020-12-10 11:39:30|37181.16|37181.16|37183.02|37183.02|37189.05|37189.05|37173.27|37173.27|0
1607600390000|2020-12-10 11:39:50|37190.92|37190.92|37190.92|37190.92|37190.92|37190.92|37190.92|37190.92|0
1607600400000|2020-12-10 11:40:00|37183.02|37183.02|37183.02|37183.02|37190.92|37190.92|37175.13|37175.13|0
1607600420000|2020-12-10 11:40:20|37190.92|37190.92|37199.43|37199.43|37199.43|37199.43|37190.92|37190.92|0
1607600430000|2020-12-10 11:40:30|37207.32|37207.32|37207.32|37207.32|37207.32|37207.32|37199.43|37199.43|0
1607600440000|2020-12-10 11:40:40|37215.21|37215.21|37223.1|37223.1|37223.1|37223.1|37215.21|37215.21|0
1607600460000|2020-12-10 11:41:00|37230.99|37230.99|37230.99|37230.99|37230.99|37230.99|37230.99|37230.99|0
1607600470000|2020-12-10 11:41:10|37238.88|37238.88|37238.88|37238.88|37238.88|37238.88|37238.88|37238.88|0
1607600480000|2020-12-10 11:41:20|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|37246.78|0
1607600490000|2020-12-10 11:41:30|37247.4|37247.4|37263.18|37263.18|37263.18|37263.18|37247.4|37247.4|0
1607600530000|2020-12-10 11:42:10|37271.07|37271.07|37263.18|37263.18|37271.07|37271.07|37263.18|37263.18|0
1607600560000|2020-12-10 11:42:40|37272.32|37272.32|37272.94|37272.94|37272.94|37272.94|37272.32|37272.32|0
1607600640000|2020-12-10 11:44:00|37265.05|37265.05|37264.43|37264.43|37265.05|37265.05|37264.43|37264.43|0
1607600720000|2020-12-10 11:45:20|37256.53|37256.53|37248.64|37248.64|37256.53|37256.53|37248.64|37248.64|0
1607600730000|2020-12-10 11:45:30|37240.75|37240.75|37240.75|37240.75|37240.75|37240.75|37240.75|37240.75|0
1607600740000|2020-12-10 11:45:40|37241.38|37241.38|37241.38|37241.38|37241.38|37241.38|37241.38|37241.38|0
1607600760000|2020-12-10 11:46:00|37242|37242|37242|37242|37242|37242|37242|37242|0
1607600770000|2020-12-10 11:46:10|37249.89|37249.89|37249.89|37249.89|37249.89|37249.89|37249.89|37249.89|0
1607600810000|2020-12-10 11:46:50|37249.6|37249.6|37249.6|37249.6|37249.6|37249.6|37249.3|37249.3|0
1607600850000|2020-12-10 11:47:30|37241.71|37241.71|37233.81|37233.81|37241.71|37241.71|37233.81|37233.81|0
1607600860000|2020-12-10 11:47:40|37233.19|37233.19|37233.19|37233.19|37233.19|37233.19|37233.19|37233.19|0
1607600870000|2020-12-10 11:47:50|37232.9|37232.9|37232.9|37232.9|37232.9|37232.9|37232.9|37232.9|0
1607600880000|2020-12-10 11:48:00|37225.01|37225.01|37225.01|37225.01|37225.01|37225.01|37225.01|37225.01|0
1607600950000|2020-12-10 11:49:10|37248.68|37248.68|37248.68|37248.68|37248.68|37248.68|37248.68|37248.68|0
1607600970000|2020-12-10 11:49:30|37240.17|37240.17|37262.6|37262.6|37262.6|37262.6|37240.17|37240.17|0
1607600980000|2020-12-10 11:49:40|37263.22|37263.22|37254.71|37254.71|37271.11|37271.11|37254.71|37254.71|0
1607601000000|2020-12-10 11:50:00|37270.49|37270.49|37262.6|37262.6|37270.49|37270.49|37262.6|37262.6|0
1607601040000|2020-12-10 11:50:40|37270.49|37270.49|37270.49|37270.49|37270.49|37270.49|37270.49|37270.49|0
1607601050000|2020-12-10 11:50:50|37269.24|37269.24|37269.24|37269.24|37269.24|37269.24|37269.24|37269.24|0
1607601060000|2020-12-10 11:51:00|37268.87|37268.87|37268.49|37268.49|37268.87|37268.87|37268.49|37268.49|0
1607601080000|2020-12-10 11:51:20|37269.11|37269.11|37269.11|37269.11|37269.11|37269.11|37269.11|37269.11|0
1607601100000|2020-12-10 11:51:40|37269.73|37269.73|37269.73|37269.73|37269.73|37269.73|37269.73|37269.73|0
1607601110000|2020-12-10 11:51:50|37277.63|37277.63|37277.63|37277.63|37277.63|37277.63|37277.63|37277.63|0
1607601140000|2020-12-10 11:52:20|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|0
1607601160000|2020-12-10 11:52:40|37286.14|37286.14|37301.92|37301.92|37301.92|37301.92|37286.14|37286.14|0
1607601170000|2020-12-10 11:52:50|37309.81|37309.81|37309.81|37309.81|37309.81|37309.81|37309.81|37309.81|0
1607601190000|2020-12-10 11:53:10|37301.92|37301.92|37301.92|37301.92|37301.92|37301.92|37301.92|37301.92|0
1607601210000|2020-12-10 11:53:30|37301.63|37301.63|37301.63|37301.63|37301.63|37301.63|37301.63|37301.63|0
1607601230000|2020-12-10 11:53:50|37309.52|37309.52|37301.63|37301.63|37309.52|37309.52|37301.63|37301.63|0
1607601270000|2020-12-10 11:54:30|37309.52|37309.52|37309.52|37309.52|37309.52|37309.52|37309.52|37309.52|0
1607601290000|2020-12-10 11:54:50|37317.41|37317.41|37317.41|37317.41|37317.41|37317.41|37317.41|37317.41|0
1607601300000|2020-12-10 11:55:00|37333.19|37333.19|37341.09|37341.09|37341.09|37341.09|37333.19|37333.19|0
1607601310000|2020-12-10 11:55:10|37325.3|37325.3|37325.3|37325.3|37325.3|37325.3|37325.3|37325.3|0
1607601320000|2020-12-10 11:55:20|37317.41|37317.41|37309.52|37309.52|37317.41|37317.41|37309.52|37309.52|0
1607601330000|2020-12-10 11:55:30|37285.85|37285.85|37277.96|37277.96|37285.85|37285.85|37277.96|37277.96|0
1607601350000|2020-12-10 11:55:50|37285.85|37285.85|37285.85|37285.85|37285.85|37285.85|37285.85|37285.85|0
1607601390000|2020-12-10 11:56:30|37309.52|37309.52|37309.52|37309.52|37309.52|37309.52|37309.52|37309.52|0
1607601400000|2020-12-10 11:56:40|37310.14|37310.14|37318.03|37318.03|37318.03|37318.03|37310.14|37310.14|0
1607601410000|2020-12-10 11:56:50|37318.66|37318.66|37335.06|37335.06|37335.06|37335.06|37318.66|37318.66|0
1607601420000|2020-12-10 11:57:00|37350.84|37350.84|37351.47|37351.47|37351.47|37351.47|37350.84|37350.84|0
1607601430000|2020-12-10 11:57:10|37359.36|37359.36|37359.36|37359.36|37359.98|37359.98|37359.36|37359.36|0
1607601440000|2020-12-10 11:57:20|37350.84|37350.84|37350.84|37350.84|37350.84|37350.84|37350.84|37350.84|0
1607601450000|2020-12-10 11:57:30|37374.52|37374.52|37374.52|37374.52|37374.52|37374.52|37374.52|37374.52|0
1607601460000|2020-12-10 11:57:40|37382.41|37382.41|37382.41|37382.41|37382.41|37382.41|37382.41|37382.41|0
1607601480000|2020-12-10 11:58:00|37383.03|37383.03|37383.65|37383.65|37383.65|37383.65|37383.03|37383.03|0
1607601490000|2020-12-10 11:58:10|37384.28|37384.28|37400.06|37400.06|37400.06|37400.06|37384.28|37384.28|0
1607601500000|2020-12-10 11:58:20|37400.68|37400.68|37408.57|37408.57|37408.57|37408.57|37400.68|37400.68|0
1607601510000|2020-12-10 11:58:30|37416.46|37416.46|37416.46|37416.46|37416.46|37416.46|37416.46|37416.46|0
1607601520000|2020-12-10 11:58:40|37417.09|37417.09|37424.98|37424.98|37424.98|37424.98|37416.46|37416.46|0
1607601550000|2020-12-10 11:59:10|37432.87|37432.87|37432.49|37432.49|37432.87|37432.87|37432.49|37432.49|0
1607601560000|2020-12-10 11:59:20|37433.11|37433.11|37449.52|37449.52|37449.52|37449.52|37433.11|37433.11|0
1607601590000|2020-12-10 11:59:50|37457.41|37457.41|37465.3|37465.3|37465.3|37465.3|37457.41|37457.41|0
1607601600000|2020-12-10 12:00:00|37457.41|37457.41|37448.27|37448.27|37457.41|37457.41|37448.27|37448.27|0
1607601610000|2020-12-10 12:00:10|37447.65|37447.65|37447.65|37447.65|37447.65|37447.65|37447.65|37447.65|0
1607601620000|2020-12-10 12:00:20|37439.76|37439.76|37455.54|37455.54|37455.54|37455.54|37439.76|37439.76|0
1607601630000|2020-12-10 12:00:30|37454.92|37454.92|37446.65|37446.65|37454.92|37454.92|37446.65|37446.65|0
1607601650000|2020-12-10 12:00:50|37462.43|37462.43|37462.43|37462.43|37462.43|37462.43|37462.43|37462.43|0
1607601660000|2020-12-10 12:01:00|37462.06|37462.06|37462.06|37462.06|37462.06|37462.06|37462.06|37462.06|0
1607601680000|2020-12-10 12:01:20|37454.17|37454.17|37454.17|37454.17|37454.17|37454.17|37454.17|37454.17|0
1607601730000|2020-12-10 12:02:10|37446.28|37446.28|37446.28|37446.28|37446.28|37446.28|37446.28|37446.28|0
1607601750000|2020-12-10 12:02:30|37438.39|37438.39|37437.76|37437.76|37438.39|37438.39|37437.76|37437.76|0
1607601760000|2020-12-10 12:02:40|37429.87|37429.87|37421.98|37421.98|37429.87|37429.87|37421.98|37421.98|0
1607601770000|2020-12-10 12:02:50|37421.36|37421.36|37421.36|37421.36|37421.36|37421.36|37421.36|37421.36|0
1607601790000|2020-12-10 12:03:10|37413.47|37413.47|37405.58|37405.58|37413.47|37413.47|37405.58|37405.58|0
1607601810000|2020-12-10 12:03:30|37403.71|37403.71|37403.71|37403.71|37403.71|37403.71|37403.71|37403.71|0
1607601880000|2020-12-10 12:04:40|37395.82|37395.82|37395.82|37395.82|37395.82|37395.82|37395.82|37395.82|0
1607601900000|2020-12-10 12:05:00|37394.57|37394.57|37394.57|37394.57|37394.57|37394.57|37394.57|37394.57|0
1607601960000|2020-12-10 12:06:00|37395.19|37395.19|37395.19|37395.19|37395.19|37395.19|37395.19|37395.19|0
1607602000000|2020-12-10 12:06:40|37387.3|37387.3|37379.41|37379.41|37387.3|37387.3|37379.41|37379.41|0
1607602020000|2020-12-10 12:07:00|37387.3|37387.3|37387.3|37387.3|37387.3|37387.3|37387.3|37387.3|0
1607602040000|2020-12-10 12:07:20|37395.19|37395.19|37395.19|37395.19|37395.19|37395.19|37395.19|37395.19|0
1607602050000|2020-12-10 12:07:30|37387.3|37387.3|37387.3|37387.3|37387.3|37387.3|37387.3|37387.3|0
1607602120000|2020-12-10 12:08:40|37371.52|37371.52|37371.52|37371.52|37371.52|37371.52|37371.52|37371.52|0
1607602150000|2020-12-10 12:09:10|37363.63|37363.63|37347.85|37347.85|37363.63|37363.63|37347.85|37347.85|0
1607602160000|2020-12-10 12:09:20|37355.74|37355.74|37345.36|37345.36|37355.74|37355.74|37329.57|37329.57|0
1607602170000|2020-12-10 12:09:30|37353.25|37353.25|37353.25|37353.25|37353.25|37353.25|37353.25|37353.25|0
1607602180000|2020-12-10 12:09:40|37361.14|37361.14|37361.14|37361.14|37361.14|37361.14|37361.14|37361.14|0
1607602200000|2020-12-10 12:10:00|37369.03|37369.03|37377.54|37377.54|37377.54|37377.54|37369.03|37369.03|0
1607602210000|2020-12-10 12:10:10|37376.92|37376.92|37376.92|37376.92|37376.92|37376.92|37376.92|37376.92|0
1607602220000|2020-12-10 12:10:20|37369.03|37369.03|37361.14|37361.14|37369.03|37369.03|37361.14|37361.14|0
1607602260000|2020-12-10 12:11:00|37361.76|37361.76|37361.76|37361.76|37361.76|37361.76|37361.76|37361.76|0
1607602280000|2020-12-10 12:11:20|37369.65|37369.65|37369.65|37369.65|37369.65|37369.65|37369.65|37369.65|0
1607602300000|2020-12-10 12:11:40|37361.76|37361.76|37361.76|37361.76|37361.76|37361.76|37361.76|37361.76|0
1607602330000|2020-12-10 12:12:10|37360.52|37360.52|37360.52|37360.52|37360.52|37360.52|37360.52|37360.52|0
1607602340000|2020-12-10 12:12:20|37352.63|37352.63|37352.25|37352.25|37352.63|37352.63|37352.25|37352.25|0
1607602370000|2020-12-10 12:12:50|37360.14|37360.14|37360.14|37360.14|37360.14|37360.14|37360.14|37360.14|0
1607602420000|2020-12-10 12:13:40|37352.25|37352.25|37352.25|37352.25|37352.25|37352.25|37352.25|37352.25|0
1607602430000|2020-12-10 12:13:50|37354.12|37354.12|37354.12|37354.12|37354.12|37354.12|37354.12|37354.12|0
1607602450000|2020-12-10 12:14:10|37353.83|37353.83|37353.83|37353.83|37353.83|37353.83|37353.83|37353.83|0
1607602520000|2020-12-10 12:15:20|37361.72|37361.72|37361.72|37361.72|37361.72|37361.72|37361.72|37361.72|0
1607602540000|2020-12-10 12:15:40|37369.61|37369.61|37369.61|37369.61|37369.61|37369.61|37369.61|37369.61|0
1607602580000|2020-12-10 12:16:20|37368.48|37368.48|37368.48|37368.48|37368.48|37368.48|37368.48|37368.48|0
1607602590000|2020-12-10 12:16:30|37367.86|37367.86|37367.86|37367.86|37367.86|37367.86|37367.86|37367.86|0
1607602630000|2020-12-10 12:17:10|37375.75|37375.75|37375.75|37375.75|37375.75|37375.75|37375.75|37375.75|0
1607602670000|2020-12-10 12:17:50|37367.86|37367.86|37367.86|37367.86|37367.86|37367.86|37367.86|37367.86|0
1607602730000|2020-12-10 12:18:50|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|0
1607602800000|2020-12-10 12:20:00|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|0
1607602850000|2020-12-10 12:20:50|37352.7|37352.7|37352.07|37352.07|37352.7|37352.7|37352.07|37352.07|0
1607602890000|2020-12-10 12:21:30|37352.7|37352.7|37352.7|37352.7|37352.7|37352.7|37352.7|37352.7|0
1607602920000|2020-12-10 12:22:00|37352.07|37352.07|37351.45|37351.45|37352.07|37352.07|37351.45|37351.45|0
1607602960000|2020-12-10 12:22:40|37350.83|37350.83|37350.83|37350.83|37350.83|37350.83|37350.83|37350.83|0
1607603050000|2020-12-10 12:24:10|37348.96|37348.96|37348.96|37348.96|37348.96|37348.96|37348.96|37348.96|0
1607603060000|2020-12-10 12:24:20|37348.34|37348.34|37348.34|37348.34|37348.34|37348.34|37348.34|37348.34|0
1607603070000|2020-12-10 12:24:30|37356.23|37356.23|37356.23|37356.23|37356.23|37356.23|37356.23|37356.23|0
1607603100000|2020-12-10 12:25:00|37364.12|37364.12|37364.12|37364.12|37364.12|37364.12|37364.12|37364.12|0
1607603110000|2020-12-10 12:25:10|37356.23|37356.23|37356.23|37356.23|37356.23|37356.23|37356.23|37356.23|0
1607603120000|2020-12-10 12:25:20|37355.61|37355.61|37355.61|37355.61|37355.61|37355.61|37355.61|37355.61|0
1607603160000|2020-12-10 12:26:00|37354.98|37354.98|37347.09|37347.09|37354.98|37354.98|37347.09|37347.09|0
1607603230000|2020-12-10 12:27:10|37339.2|37339.2|37339.2|37339.2|37339.2|37339.2|37339.2|37339.2|0
1607603300000|2020-12-10 12:28:20|37331.31|37331.31|37331.31|37331.31|37331.31|37331.31|37331.31|37331.31|0
1607603320000|2020-12-10 12:28:40|37323.42|37323.42|37331.31|37331.31|37331.31|37331.31|37323.42|37323.42|0
1607603350000|2020-12-10 12:29:10|37339.2|37339.2|37339.2|37339.2|37339.2|37339.2|37339.2|37339.2|0
1607603410000|2020-12-10 12:30:10|37337.96|37337.96|37337.33|37337.33|37337.96|37337.96|37337.33|37337.33|0
1607603420000|2020-12-10 12:30:20|37337.96|37337.96|37337.96|37337.96|37337.96|37337.96|37337.96|37337.96|0
1607603490000|2020-12-10 12:31:30|37330.07|37330.07|37330.07|37330.07|37330.07|37330.07|37330.07|37330.07|0
1607603500000|2020-12-10 12:31:40|37322.17|37322.17|37322.17|37322.17|37322.17|37322.17|37322.17|37322.17|0
1607603520000|2020-12-10 12:32:00|37314.28|37314.28|37314.28|37314.28|37314.28|37314.28|37314.28|37314.28|0
1607603530000|2020-12-10 12:32:10|37313.66|37313.66|37313.66|37313.66|37313.66|37313.66|37313.66|37313.66|0
1607603570000|2020-12-10 12:32:50|37321.55|37321.55|37321.55|37321.55|37321.55|37321.55|37321.55|37321.55|0
1607603590000|2020-12-10 12:33:10|37320.93|37320.93|37320.93|37320.93|37320.93|37320.93|37320.93|37320.93|0
1607603620000|2020-12-10 12:33:40|37313.04|37313.04|37313.04|37313.04|37313.04|37313.04|37313.04|37313.04|0
1607603640000|2020-12-10 12:34:00|37310.55|37310.55|37310.55|37310.55|37310.55|37310.55|37310.55|37310.55|0
1607603650000|2020-12-10 12:34:10|37302.66|37302.66|37302.66|37302.66|37302.66|37302.66|37302.66|37302.66|0
1607603670000|2020-12-10 12:34:30|37303.28|37303.28|37303.28|37303.28|37303.28|37303.28|37303.28|37303.28|0
1607603680000|2020-12-10 12:34:40|37279.61|37279.61|37286.87|37286.87|37286.87|37286.87|37278.98|37278.98|0
1607603730000|2020-12-10 12:35:30|37286.25|37286.25|37286.25|37286.25|37286.25|37286.25|37286.25|37286.25|0
1607603780000|2020-12-10 12:36:20|37286.87|37286.87|37286.87|37286.87|37286.87|37286.87|37286.87|37286.87|0
1607603900000|2020-12-10 12:38:20|37294.76|37294.76|37294.76|37294.76|37294.76|37294.76|37294.76|37294.76|0
1607603940000|2020-12-10 12:39:00|37295.39|37295.39|37295.39|37295.39|37295.39|37295.39|37295.39|37295.39|0
1607603970000|2020-12-10 12:39:30|37296.01|37296.01|37296.01|37296.01|37296.01|37296.01|37296.01|37296.01|0
1607603980000|2020-12-10 12:39:40|37296.63|37296.63|37296.63|37296.63|37297.26|37297.26|37296.63|37296.63|0
1607604030000|2020-12-10 12:40:30|37288.74|37288.74|37280.85|37280.85|37288.74|37288.74|37280.85|37280.85|0
1607604040000|2020-12-10 12:40:40|37288.74|37288.74|37289.36|37289.36|37289.36|37289.36|37288.74|37288.74|0
1607604080000|2020-12-10 12:41:20|37288.74|37288.74|37287.99|37287.99|37288.74|37288.74|37287.99|37287.99|0
1607604090000|2020-12-10 12:41:30|37287.7|37287.7|37287.7|37287.7|37287.7|37287.7|37287.7|37287.7|0
1607604120000|2020-12-10 12:42:00|37295.59|37295.59|37303.48|37303.48|37303.48|37303.48|37295.59|37295.59|0
1607604130000|2020-12-10 12:42:10|37311.37|37311.37|37311.37|37311.37|37311.37|37311.37|37311.37|37311.37|0
1607604150000|2020-12-10 12:42:30|37319.26|37319.26|37335.67|37335.67|37335.67|37335.67|37319.26|37319.26|0
1607604180000|2020-12-10 12:43:00|37343.56|37343.56|37343.56|37343.56|37343.56|37343.56|37343.56|37343.56|0
1607604200000|2020-12-10 12:43:20|37359.34|37359.34|37367.23|37367.23|37367.23|37367.23|37359.34|37359.34|0
1607604210000|2020-12-10 12:43:30|37366.61|37366.61|37366.61|37366.61|37366.61|37366.61|37366.61|37366.61|0
1607604250000|2020-12-10 12:44:10|37365.99|37365.99|37365.99|37365.99|37365.99|37365.99|37365.99|37365.99|0
1607604260000|2020-12-10 12:44:20|37373.88|37373.88|37373.88|37373.88|37373.88|37373.88|37373.88|37373.88|0
1607604270000|2020-12-10 12:44:30|37381.77|37381.77|37381.14|37381.14|37381.77|37381.77|37381.14|37381.14|0
1607604280000|2020-12-10 12:44:40|37373.25|37373.25|37373.25|37373.25|37373.25|37373.25|37373.25|37373.25|0
1607604290000|2020-12-10 12:44:50|37365.36|37365.36|37365.36|37365.36|37365.36|37365.36|37365.36|37365.36|0
1607604310000|2020-12-10 12:45:10|37364.74|37364.74|37364.74|37364.74|37364.74|37364.74|37364.74|37364.74|0
1607604320000|2020-12-10 12:45:20|37389.04|37389.04|37374.5|37374.5|37389.04|37389.04|37373.88|37373.88|0
1607604330000|2020-12-10 12:45:30|37384.26|37384.26|37400.04|37400.04|37400.04|37400.04|37384.26|37384.26|0
1607604340000|2020-12-10 12:45:40|37399.66|37399.66|37399.66|37399.66|37399.66|37399.66|37399.66|37399.66|0
1607604350000|2020-12-10 12:45:50|37389.91|37389.91|37389.91|37389.91|37389.91|37389.91|37389.91|37389.91|0
1607604360000|2020-12-10 12:46:00|37382.01|37382.01|37397.8|37397.8|37397.8|37397.8|37365.61|37365.61|0
1607604390000|2020-12-10 12:46:30|37389.91|37389.91|37399.04|37399.04|37399.04|37399.04|37389.91|37389.91|0
1607604410000|2020-12-10 12:46:50|37391.15|37391.15|37391.15|37391.15|37391.15|37391.15|37391.15|37391.15|0
1607604430000|2020-12-10 12:47:10|37383.26|37383.26|37374.12|37374.12|37383.26|37383.26|37374.12|37374.12|0
1607604440000|2020-12-10 12:47:20|37358.34|37358.34|37341.31|37341.31|37358.34|37358.34|37341.31|37341.31|0
1607604450000|2020-12-10 12:47:30|37341.94|37341.94|37334.04|37334.04|37341.94|37341.94|37334.04|37334.04|0
1607604460000|2020-12-10 12:47:40|37326.15|37326.15|37326.15|37326.15|37326.15|37326.15|37326.15|37326.15|0
1607604470000|2020-12-10 12:47:50|37334.04|37334.04|37332.18|37332.18|37334.04|37334.04|37332.18|37332.18|0
1607604480000|2020-12-10 12:48:00|37340.07|37340.07|37331.8|37331.8|37340.07|37340.07|37331.8|37331.8|0
1607604490000|2020-12-10 12:48:10|37331.42|37331.42|37330.86|37330.86|37331.42|37331.42|37330.86|37330.86|0
1607604510000|2020-12-10 12:48:30|37321.72|37321.72|37329.61|37329.61|37329.61|37329.61|37321.72|37321.72|0
1607604520000|2020-12-10 12:48:40|37321.72|37321.72|37314.4|37314.4|37321.72|37321.72|37313.83|37313.83|0
1607604530000|2020-12-10 12:48:50|37306.51|37306.51|37298.61|37298.61|37306.51|37306.51|37298.61|37298.61|0
1607604540000|2020-12-10 12:49:00|37290.72|37290.72|37290.72|37290.72|37290.72|37290.72|37290.72|37290.72|0
1607604550000|2020-12-10 12:49:10|37289.48|37289.48|37289.48|37289.48|37289.48|37289.48|37289.48|37289.48|0
1607604560000|2020-12-10 12:49:20|37288.91|37288.91|37297.43|37297.43|37298.05|37298.05|37288.91|37288.91|0
1607604570000|2020-12-10 12:49:30|37305.32|37305.32|37305.32|37305.32|37305.32|37305.32|37305.32|37305.32|0
1607604590000|2020-12-10 12:49:50|37313.21|37313.21|37313.21|37313.21|37313.21|37313.21|37313.21|37313.21|0
1607604600000|2020-12-10 12:50:00|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|0
1607604610000|2020-12-10 12:50:10|37320.91|37320.91|37320.91|37320.91|37320.91|37320.91|37320.91|37320.91|0
1607604640000|2020-12-10 12:50:40|37328.8|37328.8|37329.43|37329.43|37329.43|37329.43|37328.8|37328.8|0
1607604660000|2020-12-10 12:51:00|37337.32|37337.32|37337.32|37337.32|37337.32|37337.32|37337.32|37337.32|0
1607604680000|2020-12-10 12:51:20|37321.54|37321.54|37329.43|37329.43|37329.43|37329.43|37321.54|37321.54|0
1607604700000|2020-12-10 12:51:40|37321.54|37321.54|37313.02|37313.02|37321.54|37321.54|37313.02|37313.02|0
1607604710000|2020-12-10 12:51:50|37320.91|37320.91|37313.02|37313.02|37320.91|37320.91|37313.02|37313.02|0
1607604730000|2020-12-10 12:52:10|37313.64|37313.64|37313.64|37313.64|37313.64|37313.64|37313.64|37313.64|0
1607604750000|2020-12-10 12:52:30|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|0
1607604760000|2020-12-10 12:52:40|37311.78|37311.78|37309.91|37309.91|37311.78|37311.78|37309.91|37309.91|0
1607604770000|2020-12-10 12:52:50|37311.15|37311.15|37311.15|37311.15|37311.15|37311.15|37311.15|37311.15|0
1607604800000|2020-12-10 12:53:20|37312.4|37312.4|37304.51|37304.51|37312.4|37312.4|37304.51|37304.51|0
1607604810000|2020-12-10 12:53:30|37303.89|37303.89|37303.89|37303.89|37303.89|37303.89|37303.89|37303.89|0
1607604830000|2020-12-10 12:53:50|37295.99|37295.99|37295.99|37295.99|37295.99|37295.99|37288.1|37288.1|0
1607604850000|2020-12-10 12:54:10|37296.62|37296.62|37304.51|37304.51|37304.51|37304.51|37296.62|37296.62|0
1607604860000|2020-12-10 12:54:20|37305.75|37305.75|37305.75|37305.75|37305.75|37305.75|37305.75|37305.75|0
1607604870000|2020-12-10 12:54:30|37305.13|37305.13|37305.13|37305.13|37305.13|37305.13|37305.13|37305.13|0
1607604900000|2020-12-10 12:55:00|37297.24|37297.24|37281.46|37281.46|37297.24|37297.24|37281.46|37281.46|0
1607604930000|2020-12-10 12:55:30|37280.83|37280.83|37280.83|37280.83|37280.83|37280.83|37280.83|37280.83|0
1607604940000|2020-12-10 12:55:40|37280.21|37280.21|37280.83|37280.83|37280.83|37280.83|37280.21|37280.21|0
1607604960000|2020-12-10 12:56:00|37272.94|37272.94|37272.94|37272.94|37272.94|37272.94|37272.94|37272.94|0
1607604970000|2020-12-10 12:56:10|37280.83|37280.83|37288.73|37288.73|37288.73|37288.73|37280.83|37280.83|0
1607605000000|2020-12-10 12:56:40|37280.83|37280.83|37280.83|37280.83|37280.83|37280.83|37280.83|37280.83|0
1607605010000|2020-12-10 12:56:50|37296.62|37296.62|37296.62|37296.62|37296.62|37296.62|37296.62|37296.62|0
1607605020000|2020-12-10 12:57:00|37295.37|37295.37|37278.97|37278.97|37295.37|37295.37|37278.97|37278.97|0
1607605030000|2020-12-10 12:57:10|37278.34|37278.34|37269.83|37269.83|37278.34|37278.34|37269.21|37269.21|0
1607605070000|2020-12-10 12:57:50|37261.94|37261.94|37261.32|37261.32|37261.94|37261.94|37261.32|37261.32|0
1607605100000|2020-12-10 12:58:20|37253.43|37253.43|37253.43|37253.43|37253.43|37253.43|37253.43|37253.43|0
1607605110000|2020-12-10 12:58:30|37261.32|37261.32|37269.83|37269.83|37269.83|37269.83|37261.32|37261.32|0
1607605120000|2020-12-10 12:58:40|37277.72|37277.72|37277.1|37277.1|37277.72|37277.72|37277.1|37277.1|0
1607605150000|2020-12-10 12:59:10|37269.21|37269.21|37268.59|37268.59|37269.21|37269.21|37268.59|37268.59|0
1607605160000|2020-12-10 12:59:20|37267.96|37267.96|37268.59|37268.59|37268.59|37268.59|37267.96|37267.96|0
1607605170000|2020-12-10 12:59:30|37267.96|37267.96|37275.85|37275.85|37275.85|37275.85|37267.96|37267.96|0
1607605210000|2020-12-10 13:00:10|37283.74|37283.74|37275.85|37275.85|37283.74|37283.74|37275.85|37275.85|0
1607605220000|2020-12-10 13:00:20|37267.96|37267.96|37266.09|37266.09|37267.96|37267.96|37266.09|37266.09|0
1607605230000|2020-12-10 13:00:30|37250.31|37250.31|37250.31|37250.31|37258.2|37258.2|37250.31|37250.31|0
1607605240000|2020-12-10 13:00:40|37242.42|37242.42|37242.42|37242.42|37242.42|37242.42|37242.42|37242.42|0
1607605260000|2020-12-10 13:01:00|37250.31|37250.31|37250.94|37250.94|37250.94|37250.94|37250.31|37250.31|0
1607605300000|2020-12-10 13:01:40|37258.83|37258.83|37258.83|37258.83|37258.83|37258.83|37258.83|37258.83|0
1607605310000|2020-12-10 13:01:50|37258.2|37258.2|37258.2|37258.2|37258.2|37258.2|37258.2|37258.2|0
1607605320000|2020-12-10 13:02:00|37258.83|37258.83|37259.45|37259.45|37259.45|37259.45|37258.83|37258.83|0
1607605330000|2020-12-10 13:02:10|37260.07|37260.07|37260.07|37260.07|37260.07|37260.07|37260.07|37260.07|0
1607605350000|2020-12-10 13:02:30|37260.69|37260.69|37260.69|37260.69|37260.69|37260.69|37260.69|37260.69|0
1607605360000|2020-12-10 13:02:40|37269.21|37269.21|37268.59|37268.59|37269.21|37269.21|37268.59|37268.59|0
1607605370000|2020-12-10 13:02:50|37276.48|37276.48|37284.37|37284.37|37284.37|37284.37|37276.48|37276.48|0
1607605380000|2020-12-10 13:03:00|37292.26|37292.26|37292.26|37292.26|37292.26|37292.26|37292.26|37292.26|0
1607605390000|2020-12-10 13:03:10|37294.13|37294.13|37294.75|37294.75|37294.75|37294.75|37294.13|37294.13|0
1607605400000|2020-12-10 13:03:20|37286.86|37286.86|37295.99|37295.99|37295.99|37295.99|37286.86|37286.86|0
1607605410000|2020-12-10 13:03:30|37303.89|37303.89|37295.99|37295.99|37303.89|37303.89|37295.99|37295.99|0
1607605420000|2020-12-10 13:03:40|37303.89|37303.89|37303.89|37303.89|37303.89|37303.89|37303.89|37303.89|0
1607605430000|2020-12-10 13:03:50|37311.78|37311.78|37311.78|37311.78|37311.78|37311.78|37311.78|37311.78|0
1607605440000|2020-12-10 13:04:00|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|37313.02|0
1607605460000|2020-12-10 13:04:20|37305.13|37305.13|37311.78|37311.78|37313.02|37313.02|37305.13|37305.13|0
1607605470000|2020-12-10 13:04:30|37295.99|37295.99|37311.78|37311.78|37311.78|37311.78|37295.99|37295.99|0
1607605480000|2020-12-10 13:04:40|37319.67|37319.67|37319.67|37319.67|37319.67|37319.67|37319.67|37319.67|0
1607605490000|2020-12-10 13:04:50|37327.56|37327.56|37328.18|37328.18|37328.18|37328.18|37327.56|37327.56|0
1607605510000|2020-12-10 13:05:10|37336.07|37336.07|37336.07|37336.07|37336.07|37336.07|37336.07|37336.07|0
1607605520000|2020-12-10 13:05:20|37328.18|37328.18|37328.18|37328.18|37328.18|37328.18|37328.18|37328.18|0
1607605530000|2020-12-10 13:05:30|37336.07|37336.07|37336.07|37336.07|37336.07|37336.07|37336.07|37336.07|0
1607605560000|2020-12-10 13:06:00|37343.96|37343.96|37359.75|37359.75|37359.75|37359.75|37343.96|37343.96|0
1607605610000|2020-12-10 13:06:50|37359.12|37359.12|37359.12|37359.12|37359.12|37359.12|37359.12|37359.12|0
1607605620000|2020-12-10 13:07:00|37358.5|37358.5|37350.61|37350.61|37358.5|37358.5|37350.61|37350.61|0
1607605640000|2020-12-10 13:07:20|37358.5|37358.5|37359.75|37359.75|37359.75|37359.75|37358.5|37358.5|0
1607605650000|2020-12-10 13:07:30|37360.37|37360.37|37368.88|37368.88|37368.88|37368.88|37360.37|37360.37|0
1607605660000|2020-12-10 13:07:40|37370.13|37370.13|37369.5|37369.5|37370.13|37370.13|37368.88|37368.88|0
1607605680000|2020-12-10 13:08:00|37370.13|37370.13|37370.13|37370.13|37370.13|37370.13|37370.13|37370.13|0
1607605690000|2020-12-10 13:08:10|37378.02|37378.02|37378.64|37378.64|37378.64|37378.64|37378.02|37378.02|0
1607605720000|2020-12-10 13:08:40|37380.51|37380.51|37380.51|37380.51|37380.51|37380.51|37380.51|37380.51|0
1607605730000|2020-12-10 13:08:50|37372.62|37372.62|37372.62|37372.62|37372.62|37372.62|37372.62|37372.62|0
1607605750000|2020-12-10 13:09:10|37372|37372|37372|37372|37372|37372|37372|37372|0
1607605760000|2020-12-10 13:09:20|37364.1|37364.1|37364.1|37364.1|37364.1|37364.1|37364.1|37364.1|0
1607605770000|2020-12-10 13:09:30|37364.4|37364.4|37364.4|37364.4|37364.4|37364.4|37364.4|37364.4|0
1607605780000|2020-12-10 13:09:40|37363.15|37363.15|37363.15|37363.15|37363.15|37363.15|37363.15|37363.15|0
1607605810000|2020-12-10 13:10:10|37363.77|37363.77|37363.77|37363.77|37363.77|37363.77|37363.77|37363.77|0
1607605820000|2020-12-10 13:10:20|37355.88|37355.88|37363.77|37363.77|37363.77|37363.77|37355.88|37355.88|0
1607605840000|2020-12-10 13:10:40|37355.88|37355.88|37355.88|37355.88|37355.88|37355.88|37355.88|37355.88|0
1607605860000|2020-12-10 13:11:00|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|0
1607605870000|2020-12-10 13:11:10|37340.1|37340.1|37355.88|37355.88|37355.88|37355.88|37340.1|37340.1|0
1607605900000|2020-12-10 13:11:40|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|0
1607605910000|2020-12-10 13:11:50|37340.1|37340.1|37347.37|37347.37|37347.37|37347.37|37339.48|37339.48|0
1607605920000|2020-12-10 13:12:00|37339.48|37339.48|37347.37|37347.37|37347.37|37347.37|37339.48|37339.48|0
1607605930000|2020-12-10 13:12:10|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|37347.99|0
1607605950000|2020-12-10 13:12:30|37355.88|37355.88|37355.88|37355.88|37355.88|37355.88|37355.88|37355.88|0
1607605960000|2020-12-10 13:12:40|37363.77|37363.77|37363.77|37363.77|37363.77|37363.77|37363.77|37363.77|0
1607605970000|2020-12-10 13:12:50|37371.66|37371.66|37371.66|37371.66|37371.66|37371.66|37371.66|37371.66|0
1607605990000|2020-12-10 13:13:10|37380.8|37380.8|37380.8|37380.8|37380.8|37380.8|37380.8|37380.8|0
1607606000000|2020-12-10 13:13:20|37380.18|37380.18|37388.07|37388.07|37388.07|37388.07|37380.18|37380.18|0
1607606020000|2020-12-10 13:13:40|37395.96|37395.96|37397.21|37397.21|37397.21|37397.21|37395.96|37395.96|0
1607606030000|2020-12-10 13:13:50|37389.32|37389.32|37397.21|37397.21|37397.21|37397.21|37389.32|37389.32|0
1607606040000|2020-12-10 13:14:00|37389.32|37389.32|37397.21|37397.21|37397.21|37397.21|37389.32|37389.32|0
1607606050000|2020-12-10 13:14:10|37399.7|37399.7|37399.7|37399.7|37401.56|37401.56|37399.7|37399.7|0
1607606070000|2020-12-10 13:14:30|37407.59|37407.59|37415.48|37415.48|37415.48|37415.48|37407.59|37407.59|0
1607606090000|2020-12-10 13:14:50|37414.89|37414.89|37415.52|37415.52|37415.52|37415.52|37414.89|37414.89|0
1607606110000|2020-12-10 13:15:10|37414.89|37414.89|37415.52|37415.52|37415.52|37415.52|37414.89|37414.89|0
1607606130000|2020-12-10 13:15:30|37416.14|37416.14|37424.03|37424.03|37424.03|37424.03|37408.25|37408.25|0
1607606140000|2020-12-10 13:15:40|37431.92|37431.92|37439.81|37439.81|37439.81|37439.81|37431.92|37431.92|0
1607606180000|2020-12-10 13:16:20|37431.92|37431.92|37439.81|37439.81|37439.81|37439.81|37431.92|37431.92|0
1607606190000|2020-12-10 13:16:30|37431.92|37431.92|37431.92|37431.92|37431.92|37431.92|37431.92|37431.92|0
1607606210000|2020-12-10 13:16:50|37424.03|37424.03|37423.41|37423.41|37424.03|37424.03|37423.41|37423.41|0
1607606220000|2020-12-10 13:17:00|37422.79|37422.79|37422.79|37422.79|37422.79|37422.79|37422.79|37422.79|0
1607606230000|2020-12-10 13:17:10|37414.89|37414.89|37407|37407|37414.89|37414.89|37407|37407|0
1607606240000|2020-12-10 13:17:20|37391.22|37391.22|37399.11|37399.11|37399.11|37399.11|37391.22|37391.22|0
1607606250000|2020-12-10 13:17:30|37391.22|37391.22|37391.22|37391.22|37391.22|37391.22|37375.44|37375.44|0
1607606260000|2020-12-10 13:17:40|37383.33|37383.33|37389.35|37389.35|37391.22|37391.22|37383.33|37383.33|0
1607606270000|2020-12-10 13:17:50|37397.24|37397.24|37381.46|37381.46|37397.24|37397.24|37381.46|37381.46|0
1607606280000|2020-12-10 13:18:00|37380.84|37380.84|37380.84|37380.84|37380.84|37380.84|37365.06|37365.06|0
1607606290000|2020-12-10 13:18:10|37372.95|37372.95|37372.95|37372.95|37372.95|37372.95|37372.95|37372.95|0
1607606300000|2020-12-10 13:18:20|37365.06|37365.06|37365.06|37365.06|37365.06|37365.06|37357.17|37357.17|0
1607606310000|2020-12-10 13:18:30|37357.17|37357.17|37357.17|37357.17|37357.17|37357.17|37357.17|37357.17|0
1607606320000|2020-12-10 13:18:40|37357.79|37357.79|37366.3|37366.3|37366.3|37366.3|37357.79|37357.79|0
1607606340000|2020-12-10 13:19:00|37374.19|37374.19|37374.19|37374.19|37374.19|37374.19|37374.19|37374.19|0
1607606370000|2020-12-10 13:19:30|37366.3|37366.3|37366.3|37366.3|37366.3|37366.3|37366.3|37366.3|0
1607606380000|2020-12-10 13:19:40|37374.19|37374.19|37382.09|37382.09|37382.09|37382.09|37374.19|37374.19|0
1607606400000|2020-12-10 13:20:00|37389.98|37389.98|37391.84|37391.84|37391.84|37391.84|37389.98|37389.98|0
1607606410000|2020-12-10 13:20:10|37393.71|37393.71|37392.47|37392.47|37393.71|37393.71|37392.47|37392.47|0
1607606450000|2020-12-10 13:20:50|37393.09|37393.09|37393.09|37393.09|37393.09|37393.09|37393.09|37393.09|0
1607606480000|2020-12-10 13:21:20|37389.14|37389.14|37389.14|37389.14|37389.14|37389.14|37389.14|37389.14|0
1607606490000|2020-12-10 13:21:30|37393.09|37393.09|37393.09|37393.09|37393.09|37393.09|37393.09|37393.09|0
1607606500000|2020-12-10 13:21:40|37393.71|37393.71|37393.71|37393.71|37393.71|37393.71|37393.71|37393.71|0
1607606510000|2020-12-10 13:21:50|37385.82|37385.82|37385.2|37385.2|37393.71|37393.71|37385.2|37385.2|0
1607606520000|2020-12-10 13:22:00|37385.82|37385.82|37385.82|37385.82|37385.82|37385.82|37385.82|37385.82|0
1607606530000|2020-12-10 13:22:10|37401.6|37401.6|37401.6|37401.6|37401.6|37401.6|37401.6|37401.6|0
1607606550000|2020-12-10 13:22:30|37400.36|37400.36|37400.36|37400.36|37400.36|37400.36|37400.36|37400.36|0
1607606570000|2020-12-10 13:22:50|37408.25|37408.25|37408.25|37408.25|37408.25|37408.25|37408.25|37408.25|0
1607606580000|2020-12-10 13:23:00|37416.14|37416.14|37408.25|37408.25|37416.14|37416.14|37408.25|37408.25|0
1607606610000|2020-12-10 13:23:30|37416.14|37416.14|37416.14|37416.14|37416.14|37416.14|37416.14|37416.14|0
1607606630000|2020-12-10 13:23:50|37424.03|37424.03|37421.54|37421.54|37424.03|37424.03|37421.54|37421.54|0
1607606660000|2020-12-10 13:24:20|37420.92|37420.92|37428.81|37428.81|37428.81|37428.81|37420.92|37420.92|0
1607606670000|2020-12-10 13:24:30|37436.7|37436.7|37436.7|37436.7|37436.7|37436.7|37436.7|37436.7|0
1607606680000|2020-12-10 13:24:40|37428.81|37428.81|37428.81|37428.81|37428.81|37428.81|37428.81|37428.81|0
1607606690000|2020-12-10 13:24:50|37429.1|37429.1|37429.1|37429.1|37429.1|37429.1|37429.1|37429.1|0
1607606700000|2020-12-10 13:25:00|37429.72|37429.72|37429.54|37429.54|37429.72|37429.72|37429.54|37429.54|0
1607606720000|2020-12-10 13:25:20|37430.16|37430.16|37430.16|37430.16|37430.16|37430.16|37430.16|37430.16|0
1607606730000|2020-12-10 13:25:30|37429.97|37429.97|37429.97|37429.97|37429.97|37429.97|37429.97|37429.97|0
1607606790000|2020-12-10 13:26:30|37445.75|37445.75|37446.38|37446.38|37446.38|37446.38|37445.75|37445.75|0
1607606830000|2020-12-10 13:27:10|37454.27|37454.27|37454.27|37454.27|37454.27|37454.27|37454.27|37454.27|0
1607606890000|2020-12-10 13:28:10|37454.45|37454.45|37454.45|37454.45|37454.45|37454.45|37454.45|37454.45|0
1607606900000|2020-12-10 13:28:20|37455.7|37455.7|37455.32|37455.32|37455.7|37455.7|37455.32|37455.32|0
1607606920000|2020-12-10 13:28:40|37455.89|37455.89|37455.7|37455.7|37455.89|37455.89|37455.7|37455.7|0
1607606940000|2020-12-10 13:29:00|37456.32|37456.32|37456.89|37456.89|37456.89|37456.89|37456.32|37456.32|0
1607606950000|2020-12-10 13:29:10|37457.51|37457.51|37450.24|37450.24|37457.51|37457.51|37441.73|37441.73|0
1607606960000|2020-12-10 13:29:20|37458.13|37458.13|37449.62|37449.62|37458.13|37458.13|37449.62|37449.62|0
1607606970000|2020-12-10 13:29:30|37457.51|37457.51|37449.62|37449.62|37457.51|37457.51|37449.62|37449.62|0
1607606990000|2020-12-10 13:29:50|37450.86|37450.86|37450.86|37450.86|37450.86|37450.86|37450.86|37450.86|0
1607607000000|2020-12-10 13:30:00|37450.24|37450.24|37450.24|37450.24|37450.24|37450.24|37450.24|37450.24|0
1607607010000|2020-12-10 13:30:10|37450.86|37450.86|37418.05|37418.05|37450.86|37450.86|37418.05|37418.05|0
1607607020000|2020-12-10 13:30:20|37410.16|37410.16|37410.16|37410.16|37410.16|37410.16|37410.16|37410.16|0
1607607030000|2020-12-10 13:30:30|37418.05|37418.05|37418.05|37418.05|37418.05|37418.05|37418.05|37418.05|0
1607607040000|2020-12-10 13:30:40|37418.68|37418.68|37418.38|37418.38|37418.68|37418.68|37418.38|37418.38|0
1607607070000|2020-12-10 13:31:10|37426.28|37426.28|37426.28|37426.28|37426.28|37426.28|37426.28|37426.28|0
1607607100000|2020-12-10 13:31:40|37425.65|37425.65|37417.76|37417.76|37425.65|37425.65|37417.76|37417.76|0
1607607150000|2020-12-10 13:32:30|37409.87|37409.87|37394.09|37394.09|37409.87|37409.87|37394.09|37394.09|0
1607607170000|2020-12-10 13:32:50|37392.84|37392.84|37392.55|37392.55|37392.84|37392.84|37392.55|37392.55|0
1607607180000|2020-12-10 13:33:00|37392.26|37392.26|37392.26|37392.26|37392.55|37392.55|37392.26|37392.26|0
1607607200000|2020-12-10 13:33:20|37384.37|37384.37|37392.26|37392.26|37392.26|37392.26|37384.37|37384.37|0
1607607230000|2020-12-10 13:33:50|37392.55|37392.55|37392.55|37392.55|37392.55|37392.55|37392.55|37392.55|0
1607607240000|2020-12-10 13:34:00|37400.44|37400.44|37400.44|37400.44|37400.44|37400.44|37400.44|37400.44|0
1607607250000|2020-12-10 13:34:10|37399.2|37399.2|37407.09|37407.09|37407.09|37407.09|37391.31|37391.31|0
1607607280000|2020-12-10 13:34:40|37405.84|37405.84|37405.22|37405.22|37405.84|37405.84|37405.22|37405.22|0
1607607290000|2020-12-10 13:34:50|37389.44|37389.44|37380.92|37380.92|37397.33|37397.33|37380.92|37380.92|0
1607607300000|2020-12-10 13:35:00|37373.03|37373.03|37373.03|37373.03|37373.03|37373.03|37373.03|37373.03|0
1607607320000|2020-12-10 13:35:20|37373.41|37373.41|37373.41|37373.41|37373.41|37373.41|37373.41|37373.41|0
1607607330000|2020-12-10 13:35:30|37373.79|37373.79|37390.7|37390.7|37390.7|37390.7|37373.79|37373.79|0
1607607340000|2020-12-10 13:35:40|37391.32|37391.32|37391.94|37391.94|37391.94|37391.94|37391.32|37391.32|0
1607607350000|2020-12-10 13:35:50|37399.83|37399.83|37399.83|37399.83|37399.83|37399.83|37399.83|37399.83|0
1607607360000|2020-12-10 13:36:00|37407.72|37407.72|37407.72|37407.72|37407.72|37407.72|37407.72|37407.72|0
1607607420000|2020-12-10 13:37:00|37399.83|37399.83|37400.21|37400.21|37400.21|37400.21|37399.83|37399.83|0
1607607440000|2020-12-10 13:37:20|37408.1|37408.1|37408.1|37408.1|37408.1|37408.1|37408.1|37408.1|0
1607607450000|2020-12-10 13:37:30|37400.21|37400.21|37408.1|37408.1|37408.1|37408.1|37400.21|37400.21|0
1607607480000|2020-12-10 13:38:00|37409.34|37409.34|37409.34|37409.34|37409.34|37409.34|37409.34|37409.34|0
1607607490000|2020-12-10 13:38:10|37401.45|37401.45|37401.45|37401.45|37401.45|37401.45|37401.45|37401.45|0
1607607500000|2020-12-10 13:38:20|37409.34|37409.34|37409.34|37409.34|37409.34|37409.34|37409.34|37409.34|0
1607607510000|2020-12-10 13:38:30|37406.85|37406.85|37414.75|37414.75|37414.75|37414.75|37406.85|37406.85|0
1607607540000|2020-12-10 13:39:00|37415.99|37415.99|37415.99|37415.99|37415.99|37415.99|37415.99|37415.99|0
1607607620000|2020-12-10 13:40:20|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|0
1607607670000|2020-12-10 13:41:10|37415.99|37415.99|37415.99|37415.99|37423.88|37423.88|37415.99|37415.99|0
1607607680000|2020-12-10 13:41:20|37415.37|37415.37|37415.37|37415.37|37415.37|37415.37|37415.37|37415.37|0
1607607720000|2020-12-10 13:42:00|37416.61|37416.61|37416.61|37416.61|37416.61|37416.61|37416.61|37416.61|0
1607607730000|2020-12-10 13:42:10|37424.5|37424.5|37424.5|37424.5|37424.5|37424.5|37424.5|37424.5|0
1607607740000|2020-12-10 13:42:20|37416.61|37416.61|37408.72|37408.72|37416.61|37416.61|37408.72|37408.72|0
1607607750000|2020-12-10 13:42:30|37416.61|37416.61|37416.61|37416.61|37416.61|37416.61|37416.61|37416.61|0
1607607770000|2020-12-10 13:42:50|37417.24|37417.24|37419.1|37419.1|37419.1|37419.1|37417.24|37417.24|0
1607607780000|2020-12-10 13:43:00|37417.24|37417.24|37417.86|37417.86|37417.86|37417.86|37417.24|37417.24|0
1607607790000|2020-12-10 13:43:10|37409.97|37409.97|37409.97|37409.97|37409.97|37409.97|37409.97|37409.97|0
1607607800000|2020-12-10 13:43:20|37417.86|37417.86|37417.86|37417.86|37417.86|37417.86|37417.86|37417.86|0
1607607820000|2020-12-10 13:43:40|37417.24|37417.24|37417.24|37417.24|37417.24|37417.24|37417.24|37417.24|0
1607607840000|2020-12-10 13:44:00|37401.45|37401.45|37409.34|37409.34|37409.34|37409.34|37401.45|37401.45|0
1607607860000|2020-12-10 13:44:20|37417.24|37417.24|37417.24|37417.24|37417.24|37417.24|37417.24|37417.24|0
1607607870000|2020-12-10 13:44:30|37416.61|37416.61|37415.99|37415.99|37416.61|37416.61|37415.99|37415.99|0
1607607880000|2020-12-10 13:44:40|37423.88|37423.88|37424.5|37424.5|37424.5|37424.5|37423.88|37423.88|0
1607607890000|2020-12-10 13:44:50|37425.13|37425.13|37425.13|37425.13|37425.13|37425.13|37425.13|37425.13|0
1607607900000|2020-12-10 13:45:00|37426.99|37426.99|37426.99|37426.99|37426.99|37426.99|37426.99|37426.99|0
1607607910000|2020-12-10 13:45:10|37425.75|37425.75|37417.86|37417.86|37433.64|37433.64|37417.86|37417.86|0
1607607920000|2020-12-10 13:45:20|37425.75|37425.75|37425.75|37425.75|37425.75|37425.75|37425.75|37425.75|0
1607607930000|2020-12-10 13:45:30|37433.64|37433.64|37433.64|37433.64|37433.64|37433.64|37433.64|37433.64|0
1607607980000|2020-12-10 13:46:20|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|0
1607608000000|2020-12-10 13:46:40|37440.91|37440.91|37448.8|37448.8|37448.8|37448.8|37440.91|37440.91|0
1607608010000|2020-12-10 13:46:50|37440.91|37440.91|37440.91|37440.91|37440.91|37440.91|37440.91|37440.91|0
1607608020000|2020-12-10 13:47:00|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|37433.02|0
1607608050000|2020-12-10 13:47:30|37431.77|37431.77|37431.77|37431.77|37431.77|37431.77|37431.77|37431.77|0
1607608060000|2020-12-10 13:47:40|37439.66|37439.66|37440.91|37440.91|37440.91|37440.91|37439.66|37439.66|0
1607608080000|2020-12-10 13:48:00|37440.29|37440.29|37440.91|37440.91|37441.53|37441.53|37440.29|37440.29|0
1607608090000|2020-12-10 13:48:10|37448.8|37448.8|37448.8|37448.8|37448.8|37448.8|37448.8|37448.8|0
1607608100000|2020-12-10 13:48:20|37456.69|37456.69|37456.69|37456.69|37456.69|37456.69|37456.69|37456.69|0
1607608110000|2020-12-10 13:48:30|37448.8|37448.8|37447.67|37447.67|37448.8|37448.8|37447.3|37447.3|0
1607608120000|2020-12-10 13:48:40|37448.42|37448.42|37448.42|37448.42|37448.42|37448.42|37447.67|37447.67|0
1607608130000|2020-12-10 13:48:50|37449.05|37449.05|37450.29|37450.29|37450.29|37450.29|37449.05|37449.05|0
1607608150000|2020-12-10 13:49:10|37458.18|37458.18|37458.81|37458.81|37458.81|37458.81|37458.18|37458.18|0
1607608190000|2020-12-10 13:49:50|37459.43|37459.43|37459.43|37459.43|37459.43|37459.43|37459.43|37459.43|0
1607608200000|2020-12-10 13:50:00|37460.05|37460.05|37460.05|37460.05|37460.05|37460.05|37460.05|37460.05|0
1607608210000|2020-12-10 13:50:10|37460.67|37460.67|37459.43|37459.43|37460.67|37460.67|37459.43|37459.43|0
1607608220000|2020-12-10 13:50:20|37458.81|37458.81|37451.54|37451.54|37458.81|37458.81|37450.29|37450.29|0
1607608230000|2020-12-10 13:50:30|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|0
1607608250000|2020-12-10 13:50:50|37450.29|37450.29|37450.29|37450.29|37450.29|37450.29|37450.29|37450.29|0
1607608260000|2020-12-10 13:51:00|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|0
1607608290000|2020-12-10 13:51:30|37443.02|37443.02|37443.02|37443.02|37443.02|37443.02|37443.02|37443.02|0
1607608310000|2020-12-10 13:51:50|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|37450.91|0
1607608320000|2020-12-10 13:52:00|37443.02|37443.02|37443.65|37443.65|37443.65|37443.65|37443.02|37443.02|0
1607608330000|2020-12-10 13:52:10|37445.51|37445.51|37444.27|37444.27|37445.51|37445.51|37444.27|37444.27|0
1607608360000|2020-12-10 13:52:40|37436.38|37436.38|37437|37437|37437|37437|37436.38|37436.38|0
1607608380000|2020-12-10 13:53:00|37437.62|37437.62|37437.62|37437.62|37437.62|37437.62|37437.62|37437.62|0
1607608390000|2020-12-10 13:53:10|37438.25|37438.25|37438.25|37438.25|37438.25|37438.25|37438.25|37438.25|0
1607608400000|2020-12-10 13:53:20|37439.49|37439.49|37414.57|37414.57|37439.49|37439.49|37414.57|37414.57|0
1607608420000|2020-12-10 13:53:40|37413.44|37413.44|37413.44|37413.44|37413.44|37413.44|37413.44|37413.44|0
1607608430000|2020-12-10 13:53:50|37405.55|37405.55|37405.55|37405.55|37405.55|37405.55|37405.55|37405.55|0
1607608440000|2020-12-10 13:54:00|37404.93|37404.93|37396.42|37396.42|37404.93|37404.93|37396.42|37396.42|0
1607608450000|2020-12-10 13:54:10|37404.31|37404.31|37404.31|37404.31|37404.31|37404.31|37404.31|37404.31|0
1607608460000|2020-12-10 13:54:20|37403.68|37403.68|37403.68|37403.68|37403.68|37403.68|37403.68|37403.68|0
1607608470000|2020-12-10 13:54:30|37404.31|37404.31|37412.82|37412.82|37412.82|37412.82|37404.31|37404.31|0
1607608480000|2020-12-10 13:54:40|37414.07|37414.07|37413.69|37413.69|37414.07|37414.07|37413.69|37413.69|0
1607608490000|2020-12-10 13:54:50|37421.58|37421.58|37421.58|37421.58|37421.58|37421.58|37421.58|37421.58|0
1607608510000|2020-12-10 13:55:10|37422.2|37422.2|37421.58|37421.58|37422.2|37422.2|37421.58|37421.58|0
1607608520000|2020-12-10 13:55:20|37413.69|37413.69|37413.69|37413.69|37413.69|37413.69|37413.69|37413.69|0
1607608530000|2020-12-10 13:55:30|37405.8|37405.8|37405.8|37405.8|37405.8|37405.8|37405.8|37405.8|0
1607608540000|2020-12-10 13:55:40|37413.69|37413.69|37412.45|37412.45|37413.69|37413.69|37412.45|37412.45|0
1607608550000|2020-12-10 13:55:50|37411.82|37411.82|37411.82|37411.82|37411.82|37411.82|37411.82|37411.82|0
1607608570000|2020-12-10 13:56:10|37411.2|37411.2|37411.2|37411.2|37411.2|37411.2|37411.2|37411.2|0
1607608580000|2020-12-10 13:56:20|37410.58|37410.58|37402.69|37402.69|37410.58|37410.58|37402.69|37402.69|0
1607608590000|2020-12-10 13:56:30|37410.58|37410.58|37410.58|37410.58|37410.58|37410.58|37410.58|37410.58|0
1607608620000|2020-12-10 13:57:00|37411.2|37411.2|37411.2|37411.2|37411.2|37411.2|37411.2|37411.2|0
1607608630000|2020-12-10 13:57:10|37410.58|37410.58|37411.82|37411.82|37411.82|37411.82|37410.58|37410.58|0
1607608670000|2020-12-10 13:57:50|37403.93|37403.93|37395.42|37395.42|37403.93|37403.93|37395.42|37395.42|0
1607608680000|2020-12-10 13:58:00|37394.17|37394.17|37386.9|37386.9|37394.17|37394.17|37377.77|37377.77|0
1607608700000|2020-12-10 13:58:20|37379.01|37379.01|37386.9|37386.9|37386.9|37386.9|37379.01|37379.01|0
1607608730000|2020-12-10 13:58:50|37389.39|37389.39|37397.29|37397.29|37397.29|37397.29|37389.39|37389.39|0
1607608750000|2020-12-10 13:59:10|37405.18|37405.18|37405.18|37405.18|37405.18|37405.18|37405.18|37405.18|0
1607608760000|2020-12-10 13:59:20|37413.69|37413.69|37414.94|37414.94|37414.94|37414.94|37413.69|37413.69|0
1607608770000|2020-12-10 13:59:30|37416.18|37416.18|37408.29|37408.29|37424.07|37424.07|37408.29|37408.29|0
1607608780000|2020-12-10 13:59:40|37416.18|37416.18|37416.18|37416.18|37416.18|37416.18|37416.18|37416.18|0
1607608790000|2020-12-10 13:59:50|37417.43|37417.43|37418.05|37418.05|37418.05|37418.05|37417.43|37417.43|0
1607608800000|2020-12-10 14:00:00|37425.94|37425.94|37425.94|37425.94|37425.94|37425.94|37425.32|37425.32|0
1607608810000|2020-12-10 14:00:10|37418.05|37418.05|37411.53|37411.53|37418.05|37418.05|37410.16|37410.16|0
1607608820000|2020-12-10 14:00:20|37412.16|37412.16|37419.42|37419.42|37419.42|37419.42|37411.53|37411.53|0
1607608830000|2020-12-10 14:00:30|37427.32|37427.32|37427.32|37427.32|37427.32|37427.32|37427.32|37427.32|0
1607608850000|2020-12-10 14:00:50|37435.21|37435.21|37435.21|37435.21|37435.21|37435.21|37435.21|37435.21|0
1607608860000|2020-12-10 14:01:00|37437.07|37437.07|37437.07|37437.07|37437.07|37437.07|37437.07|37437.07|0
1607608870000|2020-12-10 14:01:10|37438.32|37438.32|37438.32|37438.32|37438.32|37438.32|37438.32|37438.32|0
1607608880000|2020-12-10 14:01:20|37446.21|37446.21|37446.21|37446.21|37446.21|37446.21|37446.21|37446.21|0
1607608890000|2020-12-10 14:01:30|37446.5|37446.5|37446.5|37446.5|37446.5|37446.5|37446.5|37446.5|0
1607608900000|2020-12-10 14:01:40|37446.8|37446.8|37454.69|37454.69|37454.69|37454.69|37446.5|37446.5|0
1607608910000|2020-12-10 14:01:50|37446.8|37446.8|37439.49|37439.49|37447.38|37447.38|37439.49|37439.49|0
1607608920000|2020-12-10 14:02:00|37447.38|37447.38|37455.27|37455.27|37455.27|37455.27|37447.38|37447.38|0
1607608930000|2020-12-10 14:02:10|37453.4|37453.4|37452.78|37452.78|37453.4|37453.4|37452.78|37452.78|0
1607608940000|2020-12-10 14:02:20|37460.67|37460.67|37468.56|37468.56|37468.56|37468.56|37460.67|37460.67|0
1607608960000|2020-12-10 14:02:40|37469.18|37469.18|37476.45|37476.45|37476.45|37476.45|37468.56|37468.56|0
1607608970000|2020-12-10 14:02:50|37468.56|37468.56|37484.34|37484.34|37484.34|37484.34|37468.56|37468.56|0
1607608980000|2020-12-10 14:03:00|37484.97|37484.97|37484.97|37484.97|37484.97|37484.97|37484.97|37484.97|0
1607608990000|2020-12-10 14:03:10|37484.34|37484.34|37484.34|37484.34|37484.34|37484.34|37484.34|37484.34|0
1607609010000|2020-12-10 14:03:30|37483.72|37483.72|37474.59|37474.59|37483.72|37483.72|37474.59|37474.59|0
1607609030000|2020-12-10 14:03:50|37473.96|37473.96|37481.85|37481.85|37481.85|37481.85|37473.96|37473.96|0
1607609050000|2020-12-10 14:04:10|37473.96|37473.96|37472.72|37472.72|37473.96|37473.96|37472.72|37472.72|0
1607609060000|2020-12-10 14:04:20|37480.61|37480.61|37480.61|37480.61|37480.61|37480.61|37480.61|37480.61|0
1607609080000|2020-12-10 14:04:40|37479.36|37479.36|37478.74|37478.74|37479.36|37479.36|37478.74|37478.74|0
1607609090000|2020-12-10 14:04:50|37478.12|37478.12|37478.74|37478.74|37478.74|37478.74|37478.12|37478.12|0
1607609100000|2020-12-10 14:05:00|37479.36|37479.36|37478.74|37478.74|37479.36|37479.36|37478.74|37478.74|0
1607609110000|2020-12-10 14:05:10|37470.85|37470.85|37478.74|37478.74|37478.74|37478.74|37470.85|37470.85|0
1607609130000|2020-12-10 14:05:30|37478.12|37478.12|37478.12|37478.12|37478.12|37478.12|37478.12|37478.12|0
1607609140000|2020-12-10 14:05:40|37478.74|37478.74|37470.85|37470.85|37478.74|37478.74|37470.85|37470.85|0
1607609150000|2020-12-10 14:05:50|37471.47|37471.47|37471.47|37471.47|37471.47|37471.47|37471.47|37471.47|0
1607609160000|2020-12-10 14:06:00|37469.6|37469.6|37477.49|37477.49|37477.49|37477.49|37469.6|37469.6|0
1607609170000|2020-12-10 14:06:10|37469.6|37469.6|37469.6|37469.6|37469.6|37469.6|37469.6|37469.6|0
1607609180000|2020-12-10 14:06:20|37477.49|37477.49|37477.49|37477.49|37477.49|37477.49|37477.49|37477.49|0
1607609210000|2020-12-10 14:06:50|37476.87|37476.87|37476.87|37476.87|37476.87|37476.87|37476.87|37476.87|0
1607609260000|2020-12-10 14:07:40|37468.98|37468.98|37468.98|37468.98|37468.98|37468.98|37468.98|37468.98|0
1607609270000|2020-12-10 14:07:50|37476.87|37476.87|37468.98|37468.98|37476.87|37476.87|37468.98|37468.98|0
1607609280000|2020-12-10 14:08:00|37461.09|37461.09|37461.09|37461.09|37468.98|37468.98|37461.09|37461.09|0
1607609290000|2020-12-10 14:08:10|37453.2|37453.2|37445.31|37445.31|37453.2|37453.2|37445.31|37445.31|0
1607609310000|2020-12-10 14:08:30|37437.42|37437.42|37437.42|37437.42|37437.42|37437.42|37437.42|37437.42|0
1607609320000|2020-12-10 14:08:40|37436.79|37436.79|37435.55|37435.55|37436.79|37436.79|37435.55|37435.55|0
1607609330000|2020-12-10 14:08:50|37427.66|37427.66|37419.77|37419.77|37427.66|37427.66|37419.77|37419.77|0
1607609340000|2020-12-10 14:09:00|37411.88|37411.88|37396.09|37396.09|37411.88|37411.88|37396.09|37396.09|0
1607609350000|2020-12-10 14:09:10|37396.39|37396.39|37396.39|37396.39|37396.39|37396.39|37396.39|37396.39|0
1607609360000|2020-12-10 14:09:20|37404.28|37404.28|37404.28|37404.28|37404.28|37404.28|37404.28|37404.28|0
1607609370000|2020-12-10 14:09:30|37402.41|37402.41|37394.52|37394.52|37402.41|37402.41|37394.52|37394.52|0
1607609380000|2020-12-10 14:09:40|37386.63|37386.63|37394.52|37394.52|37394.52|37394.52|37386.63|37386.63|0
1607609390000|2020-12-10 14:09:50|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|37395.14|0
1607609400000|2020-12-10 14:10:00|37394.52|37394.52|37394.52|37394.52|37394.52|37394.52|37394.52|37394.52|0
1607609410000|2020-12-10 14:10:10|37386.63|37386.63|37378.74|37378.74|37386.63|37386.63|37378.74|37378.74|0
1607609420000|2020-12-10 14:10:20|37370.84|37370.84|37369.6|37369.6|37370.84|37370.84|37369.6|37369.6|0
1607609440000|2020-12-10 14:10:40|37361.71|37361.71|37370.22|37370.22|37370.22|37370.22|37361.71|37361.71|0
1607609460000|2020-12-10 14:11:00|37378.11|37378.11|37378.11|37378.11|37378.11|37378.11|37378.11|37378.11|0
1607609480000|2020-12-10 14:11:20|37378.74|37378.74|37386.63|37386.63|37386.63|37386.63|37378.74|37378.74|0
1607609490000|2020-12-10 14:11:30|37394.52|37394.52|37394.52|37394.52|37394.52|37394.52|37394.52|37394.52|0
1607609500000|2020-12-10 14:11:40|37394.14|37394.14|37394.14|37394.14|37394.14|37394.14|37394.14|37394.14|0
1607609520000|2020-12-10 14:12:00|37386.25|37386.25|37378.36|37378.36|37386.25|37386.25|37378.36|37378.36|0
1607609550000|2020-12-10 14:12:30|37378.98|37378.98|37394.76|37394.76|37394.76|37394.76|37378.98|37378.98|0
1607609590000|2020-12-10 14:13:10|37395.39|37395.39|37395.39|37395.39|37395.39|37395.39|37395.39|37395.39|0
1607609610000|2020-12-10 14:13:30|37394.76|37394.76|37394.14|37394.14|37394.76|37394.76|37394.14|37394.14|0
1607609630000|2020-12-10 14:13:50|37378.36|37378.36|37386.25|37386.25|37386.25|37386.25|37378.36|37378.36|0
1607609640000|2020-12-10 14:14:00|37378.36|37378.36|37386.25|37386.25|37386.25|37386.25|37378.36|37378.36|0
1607609670000|2020-12-10 14:14:30|37394.14|37394.14|37394.14|37394.14|37394.14|37394.14|37394.14|37394.14|0
1607609720000|2020-12-10 14:15:20|37393.52|37393.52|37393.52|37393.52|37393.52|37393.52|37393.52|37393.52|0
1607609730000|2020-12-10 14:15:30|37392.27|37392.27|37399.54|37399.54|37399.54|37399.54|37391.65|37391.65|0
1607609750000|2020-12-10 14:15:50|37400.16|37400.16|37400.79|37400.79|37400.79|37400.79|37400.16|37400.16|0
1607609770000|2020-12-10 14:16:10|37401.41|37401.41|37401.41|37401.41|37401.41|37401.41|37401.41|37401.41|0
1607609780000|2020-12-10 14:16:20|37409.3|37409.3|37417.81|37417.81|37417.81|37417.81|37409.3|37409.3|0
1607609800000|2020-12-10 14:16:40|37418.44|37418.44|37418.44|37418.44|37418.44|37418.44|37418.44|37418.44|0
1607609820000|2020-12-10 14:17:00|37417.81|37417.81|37417.81|37417.81|37417.81|37417.81|37417.81|37417.81|0
1607609850000|2020-12-10 14:17:30|37425.71|37425.71|37425.71|37425.71|37425.71|37425.71|37425.71|37425.71|0
1607609880000|2020-12-10 14:18:00|37417.81|37417.81|37409.3|37409.3|37417.81|37417.81|37409.3|37409.3|0
1607609900000|2020-12-10 14:18:20|37408.68|37408.68|37408.68|37408.68|37408.68|37408.68|37408.68|37408.68|0
1607609940000|2020-12-10 14:19:00|37408.39|37408.39|37408.39|37408.39|37408.39|37408.39|37408.39|37408.39|0
1607610000000|2020-12-10 14:20:00|37407.8|37407.8|37407.8|37407.8|37407.8|37407.8|37407.8|37407.8|0
1607610010000|2020-12-10 14:20:10|37399.91|37399.91|37399.91|37399.91|37399.91|37399.91|37399.91|37399.91|0
1607610030000|2020-12-10 14:20:30|37400.53|37400.53|37400.53|37400.53|37400.53|37400.53|37400.53|37400.53|0
1607610040000|2020-12-10 14:20:40|37401.78|37401.78|37401.78|37401.78|37401.78|37401.78|37401.78|37401.78|0
1607610050000|2020-12-10 14:20:50|37402.4|37402.4|37402.4|37402.4|37402.4|37402.4|37402.4|37402.4|0
1607610060000|2020-12-10 14:21:00|37395.13|37395.13|37387.86|37387.86|37395.76|37395.76|37387.86|37387.86|0
1607610070000|2020-12-10 14:21:10|37395.76|37395.76|37396.38|37396.38|37396.38|37396.38|37395.76|37395.76|0
1607610080000|2020-12-10 14:21:20|37397|37397|37397.62|37397.62|37397.62|37397.62|37397|37397|0
1607610100000|2020-12-10 14:21:40|37405.51|37405.51|37405.51|37405.51|37405.51|37405.51|37405.51|37405.51|0
1607610120000|2020-12-10 14:22:00|37406.14|37406.14|37406.14|37406.14|37406.14|37406.14|37406.14|37406.14|0
1607610140000|2020-12-10 14:22:20|37414.03|37414.03|37421.92|37421.92|37421.92|37421.92|37414.03|37414.03|0
1607610160000|2020-12-10 14:22:40|37429.81|37429.81|37429.81|37429.81|37429.81|37429.81|37429.81|37429.81|0
1607610190000|2020-12-10 14:23:10|37437.7|37437.7|37437.7|37437.7|37437.7|37437.7|37437.7|37437.7|0
1607610210000|2020-12-10 14:23:30|37435.83|37435.83|37435.83|37435.83|37435.83|37435.83|37435.83|37435.83|0
1607610220000|2020-12-10 14:23:40|37433.97|37433.97|37449.75|37449.75|37449.75|37449.75|37433.97|37433.97|0
1607610230000|2020-12-10 14:23:50|37457.64|37457.64|37449.75|37449.75|37457.64|37457.64|37449.75|37449.75|0
1607610240000|2020-12-10 14:24:00|37457.64|37457.64|37449.75|37449.75|37457.64|37457.64|37449.75|37449.75|0
1607610250000|2020-12-10 14:24:10|37457.64|37457.64|37465.53|37465.53|37465.53|37465.53|37457.64|37457.64|0
1607610260000|2020-12-10 14:24:20|37457.64|37457.64|37457.64|37457.64|37457.64|37457.64|37457.64|37457.64|0
1607610270000|2020-12-10 14:24:30|37449.75|37449.75|37449.75|37449.75|37449.75|37449.75|37449.75|37449.75|0
1607610290000|2020-12-10 14:24:50|37449.13|37449.13|37447.88|37447.88|37449.13|37449.13|37447.88|37447.88|0
1607610310000|2020-12-10 14:25:10|37439.99|37439.99|37439.99|37439.99|37439.99|37439.99|37439.99|37439.99|0
1607610340000|2020-12-10 14:25:40|37432.1|37432.1|37432.1|37432.1|37432.1|37432.1|37432.1|37432.1|0
1607610360000|2020-12-10 14:26:00|37424.21|37424.21|37424.21|37424.21|37424.21|37424.21|37424.21|37424.21|0
1607610370000|2020-12-10 14:26:10|37416.32|37416.32|37408.42|37408.42|37416.32|37416.32|37408.42|37408.42|0
1607610390000|2020-12-10 14:26:30|37416.32|37416.32|37416.32|37416.32|37416.32|37416.32|37416.32|37416.32|0
1607610420000|2020-12-10 14:27:00|37415.07|37415.07|37407.18|37407.18|37415.07|37415.07|37407.18|37407.18|0
1607610430000|2020-12-10 14:27:10|37406.56|37406.56|37422.34|37422.34|37422.34|37422.34|37406.56|37406.56|0
1607610440000|2020-12-10 14:27:20|37414.45|37414.45|37414.45|37414.45|37414.45|37414.45|37414.45|37414.45|0
1607610450000|2020-12-10 14:27:30|37415.07|37415.07|37415.07|37415.07|37415.07|37415.07|37415.07|37415.07|0
1607610460000|2020-12-10 14:27:40|37422.96|37422.96|37422.96|37422.96|37422.96|37422.96|37422.96|37422.96|0
1607610470000|2020-12-10 14:27:50|37423.58|37423.58|37423.58|37423.58|37423.58|37423.58|37423.58|37423.58|0
1607610480000|2020-12-10 14:28:00|37431.47|37431.47|37431.77|37431.77|37431.77|37431.77|37431.47|37431.47|0
1607610490000|2020-12-10 14:28:10|37432.39|37432.39|37423.88|37423.88|37432.39|37432.39|37423.88|37423.88|0
1607610500000|2020-12-10 14:28:20|37415.98|37415.98|37415.98|37415.98|37415.98|37415.98|37415.98|37415.98|0
1607610510000|2020-12-10 14:28:30|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|0
1607610530000|2020-12-10 14:28:50|37415.98|37415.98|37415.36|37415.36|37415.98|37415.98|37415.36|37415.36|0
1607610540000|2020-12-10 14:29:00|37407.47|37407.47|37407.47|37407.47|37407.47|37407.47|37407.47|37407.47|0
1607610550000|2020-12-10 14:29:10|37415.36|37415.36|37415.36|37415.36|37415.36|37415.36|37415.36|37415.36|0
1607610560000|2020-12-10 14:29:20|37423.25|37423.25|37423.25|37423.25|37423.25|37423.25|37423.25|37423.25|0
1607610590000|2020-12-10 14:29:50|37415.36|37415.36|37414.74|37414.74|37415.36|37415.36|37414.74|37414.74|0
1607610600000|2020-12-10 14:30:00|37430.52|37430.52|37431.14|37431.14|37431.14|37431.14|37430.52|37430.52|0
1607610610000|2020-12-10 14:30:10|37439.04|37439.04|37439.04|37439.04|37439.04|37439.04|37439.04|37439.04|0
1607610620000|2020-12-10 14:30:20|37438.41|37438.41|37438.41|37438.41|37438.41|37438.41|37438.41|37438.41|0
1607610630000|2020-12-10 14:30:30|37439.04|37439.04|37439.66|37439.66|37439.66|37439.66|37439.04|37439.04|0
1607610640000|2020-12-10 14:30:40|37431.77|37431.77|37431.77|37431.77|37431.77|37431.77|37415.98|37415.98|0
1607610660000|2020-12-10 14:31:00|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|37423.88|0
1607610670000|2020-12-10 14:31:10|37415.98|37415.98|37417.23|37417.23|37417.23|37417.23|37415.98|37415.98|0
1607610700000|2020-12-10 14:31:40|37409.34|37409.34|37417.23|37417.23|37425.12|37425.12|37409.34|37409.34|0
1607610710000|2020-12-10 14:31:50|37409.34|37409.34|37408.09|37408.09|37409.34|37409.34|37408.09|37408.09|0
1607610720000|2020-12-10 14:32:00|37406.85|37406.85|37406.85|37406.85|37406.85|37406.85|37406.85|37406.85|0
1607610730000|2020-12-10 14:32:10|37414.74|37414.74|37419.25|37419.25|37419.25|37419.25|37414.74|37414.74|0
1607610740000|2020-12-10 14:32:20|37418.63|37418.63|37401.85|37401.85|37418.63|37418.63|37401.85|37401.85|0
1607610750000|2020-12-10 14:32:30|37393.21|37393.21|37387.69|37387.69|37394.34|37394.34|37386.44|37386.44|0
1607610760000|2020-12-10 14:32:40|37386.18|37386.18|37390.18|37390.18|37390.18|37390.18|37386.18|37386.18|0
1607610770000|2020-12-10 14:32:50|37382.29|37382.29|37380.78|37380.78|37382.29|37382.29|37380.78|37380.78|0
1607610780000|2020-12-10 14:33:00|37381.16|37381.16|37381.78|37381.78|37389.05|37389.05|37381.16|37381.16|0
1607610790000|2020-12-10 14:33:10|37373.89|37373.89|37373.89|37373.89|37373.89|37373.89|37373.89|37373.89|0
1607610800000|2020-12-10 14:33:20|37381.78|37381.78|37389.67|37389.67|37389.67|37389.67|37381.78|37381.78|0
1607610810000|2020-12-10 14:33:30|37390.92|37390.92|37390.92|37390.92|37390.92|37390.92|37390.92|37390.92|0
1607610820000|2020-12-10 14:33:40|37383.03|37383.03|37390.92|37390.92|37390.92|37390.92|37383.03|37383.03|0
1607610840000|2020-12-10 14:34:00|37383.03|37383.03|37389.54|37389.54|37390.92|37390.92|37382.28|37382.28|0
1607610850000|2020-12-10 14:34:10|37388.92|37388.92|37396.81|37396.81|37396.81|37396.81|37388.92|37388.92|0
1607610860000|2020-12-10 14:34:20|37381.03|37381.03|37388.92|37388.92|37388.92|37388.92|37381.03|37381.03|0
1607610870000|2020-12-10 14:34:30|37381.03|37381.03|37388.92|37388.92|37388.92|37388.92|37380.65|37380.65|0
1607610880000|2020-12-10 14:34:40|37381.03|37381.03|37381.03|37381.03|37381.03|37381.03|37381.03|37381.03|0
1607610900000|2020-12-10 14:35:00|37388.92|37388.92|37373.14|37373.14|37388.92|37388.92|37373.14|37373.14|0
1607610910000|2020-12-10 14:35:10|37365.25|37365.25|37365.25|37365.25|37365.25|37365.25|37365.25|37365.25|0
1607610920000|2020-12-10 14:35:20|37349.47|37349.47|37349.47|37349.47|37349.47|37349.47|37349.47|37349.47|0
1607610930000|2020-12-10 14:35:30|37357.36|37357.36|37356.73|37356.73|37357.36|37357.36|37356.73|37356.73|0
1607610940000|2020-12-10 14:35:40|37364.63|37364.63|37364.63|37364.63|37364.63|37364.63|37364.63|37364.63|0
1607610950000|2020-12-10 14:35:50|37365.25|37365.25|37365.25|37365.25|37365.25|37365.25|37365.25|37365.25|0
1607610960000|2020-12-10 14:36:00|37365.87|37365.87|37366.49|37366.49|37366.49|37366.49|37365.87|37365.87|0
1607610970000|2020-12-10 14:36:10|37374.38|37374.38|37375.01|37375.01|37375.01|37375.01|37366.49|37366.49|0
1607610980000|2020-12-10 14:36:20|37375.63|37375.63|37383.52|37383.52|37383.52|37383.52|37375.63|37375.63|0
1607610990000|2020-12-10 14:36:30|37391.41|37391.41|37391.41|37391.41|37391.41|37391.41|37391.41|37391.41|0
1607611000000|2020-12-10 14:36:40|37399.3|37399.3|37399.93|37399.93|37399.93|37399.93|37399.3|37399.3|0
1607611010000|2020-12-10 14:36:50|37399.3|37399.3|37407.19|37407.19|37407.19|37407.19|37399.3|37399.3|0
1607611020000|2020-12-10 14:37:00|37407.78|37407.78|37399.27|37399.27|37407.78|37407.78|37399.27|37399.27|0
1607611030000|2020-12-10 14:37:10|37391.37|37391.37|37383.48|37383.48|37391.37|37391.37|37383.48|37383.48|0
1607611040000|2020-12-10 14:37:20|37391.37|37391.37|37391.37|37391.37|37391.37|37391.37|37391.37|37391.37|0
1607611050000|2020-12-10 14:37:30|37383.48|37383.48|37383.48|37383.48|37383.48|37383.48|37383.48|37383.48|0
1607611060000|2020-12-10 14:37:40|37391.37|37391.37|37391.37|37391.37|37391.37|37391.37|37391.37|37391.37|0
1607611080000|2020-12-10 14:38:00|37392|37392|37392|37392|37399.89|37399.89|37392|37392|0
1607611090000|2020-12-10 14:38:10|37385.35|37385.35|37385.35|37385.35|37385.35|37385.35|37385.35|37385.35|0
1607611130000|2020-12-10 14:38:50|37385.97|37385.97|37370.19|37370.19|37385.97|37385.97|37370.19|37370.19|0
1607611140000|2020-12-10 14:39:00|37378.08|37378.08|37385.97|37385.97|37385.97|37385.97|37378.08|37378.08|0
1607611150000|2020-12-10 14:39:10|37393.86|37393.86|37394.49|37394.49|37394.49|37394.49|37393.86|37393.86|0
1607611180000|2020-12-10 14:39:40|37402.38|37402.38|37404.25|37404.25|37412.14|37412.14|37402.38|37402.38|0
1607611190000|2020-12-10 14:39:50|37396.36|37396.36|37396.36|37396.36|37396.36|37396.36|37396.36|37396.36|0
1607611200000|2020-12-10 14:40:00|37388.46|37388.46|37388.46|37388.46|37388.46|37388.46|37388.46|37388.46|0
1607611230000|2020-12-10 14:40:30|37389.09|37389.09|37389.71|37389.71|37389.71|37389.71|37389.09|37389.09|0
1607611240000|2020-12-10 14:40:40|37389.09|37389.09|37389.09|37389.09|37389.09|37389.09|37389.09|37389.09|0
1607611260000|2020-12-10 14:41:00|37381.2|37381.2|37381.2|37381.2|37381.2|37381.2|37381.2|37381.2|0
1607611270000|2020-12-10 14:41:10|37380.44|37380.44|37380.44|37380.44|37380.44|37380.44|37380.44|37380.44|0
1607611280000|2020-12-10 14:41:20|37372.55|37372.55|37388.33|37388.33|37388.33|37388.33|37372.55|37372.55|0
1607611290000|2020-12-10 14:41:30|37387.09|37387.09|37385.84|37385.84|37387.09|37387.09|37385.84|37385.84|0
1607611300000|2020-12-10 14:41:40|37386.47|37386.47|37385.22|37385.22|37386.47|37386.47|37385.22|37385.22|0
1607611320000|2020-12-10 14:42:00|37393.11|37393.11|37393.11|37393.11|37393.11|37393.11|37393.11|37393.11|0
1607611330000|2020-12-10 14:42:10|37385.22|37385.22|37385.22|37385.22|37385.22|37385.22|37385.22|37385.22|0
1607611340000|2020-12-10 14:42:20|37377.33|37377.33|37377.33|37377.33|37377.33|37377.33|37377.33|37377.33|0
1607611360000|2020-12-10 14:42:40|37385.22|37385.22|37385.22|37385.22|37385.22|37385.22|37385.22|37385.22|0
1607611370000|2020-12-10 14:42:50|37393.11|37393.11|37393.11|37393.11|37393.11|37393.11|37393.11|37393.11|0
1607611380000|2020-12-10 14:43:00|37401|37401|37401|37401|37401|37401|37401|37401|0
1607611390000|2020-12-10 14:43:10|37408.89|37408.89|37408.89|37408.89|37408.89|37408.89|37408.89|37408.89|0
1607611400000|2020-12-10 14:43:20|37416.79|37416.79|37416.79|37416.79|37416.79|37416.79|37416.79|37416.79|0
1607611410000|2020-12-10 14:43:30|37417.41|37417.41|37417.41|37417.41|37417.41|37417.41|37417.41|37417.41|0
1607611420000|2020-12-10 14:43:40|37425.3|37425.3|37425.3|37425.3|37425.3|37425.3|37425.3|37425.3|0
1607611450000|2020-12-10 14:44:10|37433.19|37433.19|37431.32|37431.32|37433.19|37433.19|37431.32|37431.32|0
1607611500000|2020-12-10 14:45:00|37439.21|37439.21|37439.21|37439.21|37439.21|37439.21|37439.21|37439.21|0
1607611510000|2020-12-10 14:45:10|37431.32|37431.32|37431.95|37431.95|37431.95|37431.95|37423.43|37423.43|0
1607611520000|2020-12-10 14:45:20|37439.84|37439.84|37439.84|37439.84|37439.84|37439.84|37439.84|37439.84|0
1607611530000|2020-12-10 14:45:30|37447.73|37447.73|37448.48|37448.48|37448.48|37448.48|37447.73|37447.73|0
1607611540000|2020-12-10 14:45:40|37456.37|37456.37|37456.37|37456.37|37456.37|37456.37|37456.37|37456.37|0
1607611580000|2020-12-10 14:46:20|37464.26|37464.26|37472.15|37472.15|37472.15|37472.15|37464.26|37464.26|0
1607611590000|2020-12-10 14:46:30|37464.26|37464.26|37464.26|37464.26|37464.26|37464.26|37464.26|37464.26|0
1607611600000|2020-12-10 14:46:40|37456.37|37456.37|37448.48|37448.48|37464.26|37464.26|37448.48|37448.48|0
1607611610000|2020-12-10 14:46:50|37440.59|37440.59|37440.59|37440.59|37440.59|37440.59|37440.59|37440.59|0
1607611620000|2020-12-10 14:47:00|37447.86|37447.86|37447.86|37447.86|37447.86|37447.86|37447.86|37447.86|0
1607611650000|2020-12-10 14:47:30|37439.97|37439.97|37439.97|37439.97|37439.97|37439.97|37439.97|37439.97|0
1607611660000|2020-12-10 14:47:40|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|37432.07|0
1607611670000|2020-12-10 14:47:50|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|37424.18|0
1607611680000|2020-12-10 14:48:00|37432.07|37432.07|37432.7|37432.7|37432.7|37432.7|37432.07|37432.07|0
1607611690000|2020-12-10 14:48:10|37433.32|37433.32|37433.32|37433.32|37433.32|37433.32|37433.32|37433.32|0
1607611720000|2020-12-10 14:48:40|37425.43|37425.43|37426.05|37426.05|37426.05|37426.05|37417.54|37417.54|0
1607611730000|2020-12-10 14:48:50|37433.94|37433.94|37433.94|37433.94|37441.83|37441.83|37433.94|37433.94|0
1607611740000|2020-12-10 14:49:00|37434.57|37434.57|37435.81|37435.81|37435.81|37435.81|37434.57|37434.57|0
1607611750000|2020-12-10 14:49:10|37427.92|37427.92|37427.92|37427.92|37427.92|37427.92|37427.92|37427.92|0
1607611770000|2020-12-10 14:49:30|37435.81|37435.81|37435.81|37435.81|37435.81|37435.81|37435.81|37435.81|0
1607611800000|2020-12-10 14:50:00|37443.7|37443.7|37430.41|37430.41|37443.7|37443.7|37427.92|37427.92|0
1607611810000|2020-12-10 14:50:10|37429.79|37429.79|37421.9|37421.9|37429.79|37429.79|37421.9|37421.9|0
1607611820000|2020-12-10 14:50:20|37414.01|37414.01|37415.5|37415.5|37415.5|37415.5|37414.01|37414.01|0
1607611840000|2020-12-10 14:50:40|37423.4|37423.4|37423.4|37423.4|37423.4|37423.4|37423.4|37423.4|0
1607611860000|2020-12-10 14:51:00|37422.77|37422.77|37422.77|37422.77|37422.77|37422.77|37422.77|37422.77|0
1607611870000|2020-12-10 14:51:10|37430.66|37430.66|37430.66|37430.66|37430.66|37430.66|37430.66|37430.66|0
1607611890000|2020-12-10 14:51:30|37430.04|37430.04|37430.04|37430.04|37430.04|37430.04|37430.04|37430.04|0
1607611900000|2020-12-10 14:51:40|37437.93|37437.93|37438.56|37438.56|37438.56|37438.56|37437.93|37437.93|0
1607611910000|2020-12-10 14:51:50|37439.18|37439.18|37438.56|37438.56|37439.18|37439.18|37438.56|37438.56|0
1607611920000|2020-12-10 14:52:00|37446.45|37446.45|37446.45|37446.45|37446.45|37446.45|37446.45|37446.45|0
1607611940000|2020-12-10 14:52:20|37438.56|37438.56|37438.56|37438.56|37438.56|37438.56|37430.66|37430.66|0
1607611950000|2020-12-10 14:52:30|37430.66|37430.66|37422.77|37422.77|37430.66|37430.66|37422.77|37422.77|0
1607611990000|2020-12-10 14:53:10|37424.02|37424.02|37424.02|37424.02|37424.02|37424.02|37424.02|37424.02|0
1607612000000|2020-12-10 14:53:20|37424.64|37424.64|37424.64|37424.64|37424.64|37424.64|37424.64|37424.64|0
1607612010000|2020-12-10 14:53:30|37432.53|37432.53|37440.05|37440.05|37440.42|37440.42|37432.53|37432.53|0
1607612020000|2020-12-10 14:53:40|37440.42|37440.42|37440.72|37440.72|37440.72|37440.72|37440.42|37440.42|0
1607612030000|2020-12-10 14:53:50|37441.09|37441.09|37441.09|37441.09|37441.09|37441.09|37441.09|37441.09|0
1607612060000|2020-12-10 14:54:20|37448.98|37448.98|37456.87|37456.87|37456.87|37456.87|37448.98|37448.98|0
1607612070000|2020-12-10 14:54:30|37466.01|37466.01|37466.01|37466.01|37466.01|37466.01|37466.01|37466.01|0
1607612080000|2020-12-10 14:54:40|37458.12|37458.12|37466.01|37466.01|37466.01|37466.01|37458.12|37458.12|0
1607612090000|2020-12-10 14:54:50|37465.39|37465.39|37465.39|37465.39|37465.39|37465.39|37465.39|37465.39|0
1607612100000|2020-12-10 14:55:00|37466.01|37466.01|37474.52|37474.52|37474.52|37474.52|37466.01|37466.01|0
1607612120000|2020-12-10 14:55:20|37474.23|37474.23|37466.34|37466.34|37474.23|37474.23|37466.34|37466.34|0
1607612130000|2020-12-10 14:55:30|37474.23|37474.23|37474.23|37474.23|37474.23|37474.23|37474.23|37474.23|0
1607612140000|2020-12-10 14:55:40|37482.75|37482.75|37482.75|37482.75|37482.75|37482.75|37482.75|37482.75|0
1607612150000|2020-12-10 14:55:50|37483.37|37483.37|37482.75|37482.75|37483.37|37483.37|37482.75|37482.75|0
1607612160000|2020-12-10 14:56:00|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|37482.12|0
1607612190000|2020-12-10 14:56:30|37490.01|37490.01|37497.91|37497.91|37497.91|37497.91|37490.01|37490.01|0
1607612260000|2020-12-10 14:57:40|37505.8|37505.8|37506.42|37506.42|37506.42|37506.42|37505.8|37505.8|0
1607612280000|2020-12-10 14:58:00|37514.31|37514.31|37522.2|37522.2|37522.2|37522.2|37514.31|37514.31|0
1607612290000|2020-12-10 14:58:10|37530.09|37530.09|37533.21|37533.21|37533.21|37533.21|37524.07|37524.07|0
1607612300000|2020-12-10 14:58:20|37525.31|37525.31|37533.21|37533.21|37533.21|37533.21|37525.31|37525.31|0
1607612310000|2020-12-10 14:58:30|37535.07|37535.07|37542.34|37542.34|37542.34|37542.34|37534.45|37534.45|0
1607612330000|2020-12-10 14:58:50|37550.23|37550.23|37534.45|37534.45|37550.23|37550.23|37534.45|37534.45|0
1607612350000|2020-12-10 14:59:10|37534.07|37534.07|37534.07|37534.07|37534.07|37534.07|37534.07|37534.07|0
1607612360000|2020-12-10 14:59:20|37526.18|37526.18|37518.92|37518.92|37526.18|37526.18|37518.29|37518.29|0
1607612370000|2020-12-10 14:59:30|37526.81|37526.81|37520.16|37520.16|37526.81|37526.81|37518.92|37518.92|0
1607612380000|2020-12-10 14:59:40|37512.27|37512.27|37510.78|37510.78|37512.27|37512.27|37510.4|37510.4|0
1607612390000|2020-12-10 14:59:50|37502.89|37502.89|37502.89|37502.89|37502.89|37502.89|37502.89|37502.89|0
1607612400000|2020-12-10 15:00:00|37503.51|37503.51|37503.51|37503.51|37503.51|37503.51|37503.51|37503.51|0
1607612420000|2020-12-10 15:00:20|37487.73|37487.73|37487.73|37487.73|37487.73|37487.73|37479.84|37479.84|0
1607612440000|2020-12-10 15:00:40|37487.35|37487.35|37486.73|37486.73|37487.73|37487.73|37478.84|37478.84|0
1607612450000|2020-12-10 15:00:50|37485.48|37485.48|37485.48|37485.48|37485.48|37485.48|37485.48|37485.48|0
1607612460000|2020-12-10 15:01:00|37477.59|37477.59|37469.08|37469.08|37477.59|37477.59|37469.08|37469.08|0
1607612470000|2020-12-10 15:01:10|37461.19|37461.19|37452.67|37452.67|37469.08|37469.08|37452.67|37452.67|0
1607612480000|2020-12-10 15:01:20|37444.78|37444.78|37444.78|37444.78|37444.78|37444.78|37444.78|37444.78|0
1607612510000|2020-12-10 15:01:50|37441.67|37441.67|37450.18|37450.18|37458.07|37458.07|37441.67|37441.67|0
1607612520000|2020-12-10 15:02:00|37442.29|37442.29|37442.29|37442.29|37442.29|37442.29|37442.29|37442.29|0
1607612530000|2020-12-10 15:02:10|37441.05|37441.05|37464.72|37464.72|37464.72|37464.72|37441.05|37441.05|0
1607612540000|2020-12-10 15:02:20|37465.1|37465.1|37472.99|37472.99|37473.61|37473.61|37465.1|37465.1|0
1607612550000|2020-12-10 15:02:30|37480.88|37480.88|37481.25|37481.25|37488.77|37488.77|37480.88|37480.88|0
1607612560000|2020-12-10 15:02:40|37473.36|37473.36|37466.09|37466.09|37473.36|37473.36|37465.47|37465.47|0
1607612580000|2020-12-10 15:03:00|37458.2|37458.2|37450.31|37450.31|37458.2|37458.2|37450.31|37450.31|0
1607612590000|2020-12-10 15:03:10|37451.56|37451.56|37450.93|37450.93|37451.56|37451.56|37450.93|37450.93|0
1607612600000|2020-12-10 15:03:20|37443.04|37443.04|37458.83|37458.83|37458.83|37458.83|37443.04|37443.04|0
1607612610000|2020-12-10 15:03:30|37450.93|37450.93|37450.93|37450.93|37450.93|37450.93|37450.93|37450.93|0
1607612620000|2020-12-10 15:03:40|37443.04|37443.04|37449.69|37449.69|37450.93|37450.93|37442.67|37442.67|0
1607612640000|2020-12-10 15:04:00|37457.58|37457.58|37457.58|37457.58|37457.58|37457.58|37457.58|37457.58|0
1607612660000|2020-12-10 15:04:20|37449.69|37449.69|37449.69|37449.69|37449.69|37449.69|37449.69|37449.69|0
1607612670000|2020-12-10 15:04:30|37449.07|37449.07|37440.55|37440.55|37449.07|37449.07|37440.55|37440.55|0
1607612680000|2020-12-10 15:04:40|37439.93|37439.93|37447.82|37447.82|37447.82|37447.82|37439.93|37439.93|0
1607612700000|2020-12-10 15:05:00|37448.44|37448.44|37448.44|37448.44|37456.34|37456.34|37440.55|37440.55|0
1607612710000|2020-12-10 15:05:10|37449.69|37449.69|37449.69|37449.69|37449.69|37449.69|37449.69|37449.69|0
1607612720000|2020-12-10 15:05:20|37450.31|37450.31|37442.42|37442.42|37450.31|37450.31|37442.42|37442.42|0
1607612740000|2020-12-10 15:05:40|37443.04|37443.04|37443.04|37443.04|37443.04|37443.04|37443.04|37443.04|0
1607612760000|2020-12-10 15:06:00|37442.29|37442.29|37441.67|37441.67|37442.29|37442.29|37441.67|37441.67|0
1607612790000|2020-12-10 15:06:30|37449.56|37449.56|37449.56|37449.56|37449.56|37449.56|37449.56|37449.56|0
1607612810000|2020-12-10 15:06:50|37441.67|37441.67|37441.67|37441.67|37449.56|37449.56|37441.67|37441.67|0
1607612820000|2020-12-10 15:07:00|37449.56|37449.56|37449.56|37449.56|37449.56|37449.56|37449.56|37449.56|0
1607612830000|2020-12-10 15:07:10|37441.67|37441.67|37449.56|37449.56|37449.56|37449.56|37441.67|37441.67|0
1607612840000|2020-12-10 15:07:20|37441.05|37441.05|37441.05|37441.05|37441.05|37441.05|37441.05|37441.05|0
1607612880000|2020-12-10 15:08:00|37448.94|37448.94|37456.83|37456.83|37456.83|37456.83|37441.05|37441.05|0
1607612890000|2020-12-10 15:08:10|37458.7|37458.7|37465.96|37465.96|37465.96|37465.96|37458.7|37458.7|0
1607612900000|2020-12-10 15:08:20|37464.72|37464.72|37463.47|37463.47|37464.72|37464.72|37463.47|37463.47|0
1607612910000|2020-12-10 15:08:30|37462.85|37462.85|37462.85|37462.85|37462.85|37462.85|37462.85|37462.85|0
1607612930000|2020-12-10 15:08:50|37454.96|37454.96|37454.96|37454.96|37454.96|37454.96|37454.96|37454.96|0
1607612940000|2020-12-10 15:09:00|37447.07|37447.07|37454.96|37454.96|37454.96|37454.96|37447.07|37447.07|0
1607612950000|2020-12-10 15:09:10|37454.34|37454.34|37446.45|37446.45|37454.34|37454.34|37446.45|37446.45|0
1607612980000|2020-12-10 15:09:40|37445.82|37445.82|37445.82|37445.82|37445.82|37445.82|37445.82|37445.82|0
1607613000000|2020-12-10 15:10:00|37453.71|37453.71|37453.71|37453.71|37453.71|37453.71|37453.71|37453.71|0
1607613010000|2020-12-10 15:10:10|37454.34|37454.34|37454.34|37454.34|37454.34|37454.34|37454.34|37454.34|0
1607613020000|2020-12-10 15:10:20|37453.71|37453.71|37453.09|37453.09|37453.71|37453.71|37453.09|37453.09|0
1607613040000|2020-12-10 15:10:40|37460.98|37460.98|37461.61|37461.61|37469.5|37469.5|37460.98|37460.98|0
1607613050000|2020-12-10 15:10:50|37469.5|37469.5|37469.5|37469.5|37469.5|37469.5|37461.61|37461.61|0
1607613060000|2020-12-10 15:11:00|37461.61|37461.61|37461.61|37461.61|37461.61|37461.61|37453.71|37453.71|0
1607613070000|2020-12-10 15:11:10|37453.71|37453.71|37446.45|37446.45|37454.34|37454.34|37446.45|37446.45|0
1607613080000|2020-12-10 15:11:20|37454.34|37454.34|37446.45|37446.45|37454.34|37454.34|37446.45|37446.45|0
1607613090000|2020-12-10 15:11:30|37445.82|37445.82|37445.82|37445.82|37445.82|37445.82|37445.82|37445.82|0
1607613100000|2020-12-10 15:11:40|37453.71|37453.71|37453.71|37453.71|37453.71|37453.71|37453.71|37453.71|0
1607613120000|2020-12-10 15:12:00|37454.34|37454.34|37454.34|37454.34|37454.34|37454.34|37454.34|37454.34|0
1607613140000|2020-12-10 15:12:20|37462.23|37462.23|37462.23|37462.23|37470.12|37470.12|37454.34|37454.34|0
1607613150000|2020-12-10 15:12:30|37462.85|37462.85|37471.37|37471.37|37471.37|37471.37|37462.85|37462.85|0
1607613160000|2020-12-10 15:12:40|37463.47|37463.47|37463.47|37463.47|37463.47|37463.47|37463.47|37463.47|0
1607613170000|2020-12-10 15:12:50|37471.37|37471.37|37479.26|37479.26|37479.26|37479.26|37471.37|37471.37|0
1607613180000|2020-12-10 15:13:00|37471.37|37471.37|37471.37|37471.37|37471.37|37471.37|37471.37|37471.37|0
1607613190000|2020-12-10 15:13:10|37479.26|37479.26|37470.12|37470.12|37479.26|37479.26|37462.23|37462.23|0
1607613210000|2020-12-10 15:13:30|37478.01|37478.01|37478.01|37478.01|37478.01|37478.01|37478.01|37478.01|0
1607613220000|2020-12-10 15:13:40|37485.9|37485.9|37485.9|37485.9|37485.9|37485.9|37485.9|37485.9|0
1607613230000|2020-12-10 15:13:50|37493.79|37493.79|37501.68|37501.68|37501.68|37501.68|37493.79|37493.79|0
1607613240000|2020-12-10 15:14:00|37500.44|37500.44|37492.55|37492.55|37500.44|37500.44|37492.55|37492.55|0
1607613250000|2020-12-10 15:14:10|37500.44|37500.44|37500.44|37500.44|37500.44|37500.44|37500.44|37500.44|0
1607613260000|2020-12-10 15:14:20|37508.33|37508.33|37508.33|37508.33|37508.33|37508.33|37508.33|37508.33|0
1607613270000|2020-12-10 15:14:30|37500.44|37500.44|37499.19|37499.19|37500.44|37500.44|37499.19|37499.19|0
1607613280000|2020-12-10 15:14:40|37499.49|37499.49|37499.49|37499.49|37499.49|37499.49|37499.49|37499.49|0
1607613300000|2020-12-10 15:15:00|37507.38|37507.38|37483.7|37483.7|37515.27|37515.27|37483.7|37483.7|0
1607613310000|2020-12-10 15:15:10|37491.59|37491.59|37491.59|37491.59|37491.59|37491.59|37491.59|37491.59|0
1607613320000|2020-12-10 15:15:20|37483.7|37483.7|37483.7|37483.7|37483.7|37483.7|37483.7|37483.7|0
1607613330000|2020-12-10 15:15:30|37491.59|37491.59|37491.59|37491.59|37491.59|37491.59|37491.59|37491.59|0
1607613340000|2020-12-10 15:15:40|37499.49|37499.49|37491.59|37491.59|37499.49|37499.49|37491.59|37491.59|0
1607613350000|2020-12-10 15:15:50|37491.97|37491.97|37484.08|37484.08|37491.97|37491.97|37484.08|37484.08|0
1607613360000|2020-12-10 15:16:00|37484.37|37484.37|37484.37|37484.37|37484.37|37484.37|37484.37|37484.37|0
1607613370000|2020-12-10 15:16:10|37492.26|37492.26|37492.26|37492.26|37492.26|37492.26|37492.26|37492.26|0
1607613380000|2020-12-10 15:16:20|37492.89|37492.89|37492.89|37492.89|37492.89|37492.89|37492.89|37492.89|0
1607613390000|2020-12-10 15:16:30|37493.51|37493.51|37492.26|37492.26|37493.51|37493.51|37492.26|37492.26|0
1607613430000|2020-12-10 15:17:10|37484.37|37484.37|37476.48|37476.48|37484.37|37484.37|37476.48|37476.48|0
1607613440000|2020-12-10 15:17:20|37484.37|37484.37|37485.62|37485.62|37485.62|37485.62|37484.37|37484.37|0
1607613460000|2020-12-10 15:17:40|37477.73|37477.73|37469.83|37469.83|37477.73|37477.73|37469.83|37469.83|0
1607613470000|2020-12-10 15:17:50|37461.94|37461.94|37461.94|37461.94|37461.94|37461.94|37461.94|37461.94|0
1607613480000|2020-12-10 15:18:00|37469.83|37469.83|37468.59|37468.59|37469.83|37469.83|37467.97|37467.97|0
1607613490000|2020-12-10 15:18:10|37460.7|37460.7|37468.59|37468.59|37468.59|37468.59|37460.7|37460.7|0
1607613500000|2020-12-10 15:18:20|37469.21|37469.21|37461.32|37461.32|37469.21|37469.21|37461.32|37461.32|0
1607613510000|2020-12-10 15:18:30|37461.94|37461.94|37461.94|37461.94|37461.94|37461.94|37461.94|37461.94|0
1607613520000|2020-12-10 15:18:40|37454.05|37454.05|37454.05|37454.05|37454.05|37454.05|37454.05|37454.05|0
1607613530000|2020-12-10 15:18:50|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|0
1607613550000|2020-12-10 15:19:10|37452.81|37452.81|37452.81|37452.81|37452.81|37452.81|37452.81|37452.81|0
1607613560000|2020-12-10 15:19:20|37460.7|37460.7|37460.7|37460.7|37460.7|37460.7|37460.7|37460.7|0
1607613600000|2020-12-10 15:20:00|37460.08|37460.08|37452.18|37452.18|37460.08|37460.08|37452.18|37452.18|0
1607613620000|2020-12-10 15:20:20|37444.29|37444.29|37444.29|37444.29|37444.29|37444.29|37444.29|37444.29|0
1607613640000|2020-12-10 15:20:40|37452.81|37452.81|37452.81|37452.81|37452.81|37452.81|37452.81|37452.81|0
1607613660000|2020-12-10 15:21:00|37460.7|37460.7|37452.81|37452.81|37460.7|37460.7|37452.81|37452.81|0
1607613670000|2020-12-10 15:21:10|37444.92|37444.92|37444.92|37444.92|37444.92|37444.92|37444.92|37444.92|0
1607613690000|2020-12-10 15:21:30|37445.54|37445.54|37437.65|37437.65|37445.54|37445.54|37437.65|37437.65|0
1607613710000|2020-12-10 15:21:50|37445.54|37445.54|37445.54|37445.54|37445.54|37445.54|37445.54|37445.54|0
1607613720000|2020-12-10 15:22:00|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|0
1607613730000|2020-12-10 15:22:10|37445.54|37445.54|37445.54|37445.54|37453.43|37453.43|37445.54|37445.54|0
1607613740000|2020-12-10 15:22:20|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|37453.43|0
1607613750000|2020-12-10 15:22:30|37445.54|37445.54|37445.54|37445.54|37445.54|37445.54|37445.54|37445.54|0
1607613760000|2020-12-10 15:22:40|37437.65|37437.65|37437.65|37437.65|37437.65|37437.65|37437.65|37437.65|0
1607613770000|2020-12-10 15:22:50|37429.76|37429.76|37429.76|37429.76|37429.76|37429.76|37429.76|37429.76|0
1607613780000|2020-12-10 15:23:00|37437.65|37437.65|37437.65|37437.65|37437.65|37437.65|37437.65|37437.65|0
1607613810000|2020-12-10 15:23:30|37436.4|37436.4|37436.4|37436.4|37436.4|37436.4|37436.4|37436.4|0
1607613820000|2020-12-10 15:23:40|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|0
1607613840000|2020-12-10 15:24:00|37429.13|37429.13|37421.24|37421.24|37429.13|37429.13|37421.24|37421.24|0
1607613860000|2020-12-10 15:24:20|37421.87|37421.87|37421.87|37421.87|37421.87|37421.87|37421.87|37421.87|0
1607613870000|2020-12-10 15:24:30|37421.24|37421.24|37421.24|37421.24|37421.24|37421.24|37421.24|37421.24|0
1607613880000|2020-12-10 15:24:40|37413.35|37413.35|37412.73|37412.73|37413.35|37413.35|37412.73|37412.73|0
1607613900000|2020-12-10 15:25:00|37404.84|37404.84|37428.51|37428.51|37428.51|37428.51|37404.84|37404.84|0
1607613950000|2020-12-10 15:25:50|37420.62|37420.62|37420.62|37420.62|37420.62|37420.62|37420.62|37420.62|0
1607613960000|2020-12-10 15:26:00|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|0
1607613980000|2020-12-10 15:26:20|37427.27|37427.27|37427.27|37427.27|37427.27|37427.27|37427.27|37427.27|0
1607613990000|2020-12-10 15:26:30|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|37428.51|0
1607614000000|2020-12-10 15:26:40|37429.13|37429.13|37429.13|37429.13|37429.13|37429.13|37429.13|37429.13|0
1607614020000|2020-12-10 15:27:00|37428.51|37428.51|37436.4|37436.4|37436.4|37436.4|37428.51|37428.51|0
1607614030000|2020-12-10 15:27:10|37444.29|37444.29|37444.29|37444.29|37444.29|37444.29|37444.29|37444.29|0
1607614040000|2020-12-10 15:27:20|37443.67|37443.67|37443.67|37443.67|37443.67|37443.67|37443.67|37443.67|0
1607614050000|2020-12-10 15:27:30|37420|37420|37427.89|37427.89|37427.89|37427.89|37420|37420|0
1607614060000|2020-12-10 15:27:40|37427.51|37427.51|37419.62|37419.62|37427.51|37427.51|37419.62|37419.62|0
1607614070000|2020-12-10 15:27:50|37427.51|37427.51|37427.51|37427.51|37427.51|37427.51|37427.51|37427.51|0
1607614080000|2020-12-10 15:28:00|37419.62|37419.62|37419.62|37419.62|37419.62|37419.62|37419.62|37419.62|0
1607614100000|2020-12-10 15:28:20|37411.73|37411.73|37418.38|37418.38|37418.38|37418.38|37410.49|37410.49|0
1607614110000|2020-12-10 15:28:30|37426.27|37426.27|37426.27|37426.27|37426.27|37426.27|37426.27|37426.27|0
1607614120000|2020-12-10 15:28:40|37434.16|37434.16|37434.16|37434.16|37434.16|37434.16|37434.16|37434.16|0
1607614130000|2020-12-10 15:28:50|37434.78|37434.78|37434.78|37434.78|37434.78|37434.78|37434.78|37434.78|0
1607614140000|2020-12-10 15:29:00|37435.4|37435.4|37427.51|37427.51|37435.4|37435.4|37419.62|37419.62|0
1607614160000|2020-12-10 15:29:20|37435.4|37435.4|37435.4|37435.4|37435.4|37435.4|37435.4|37435.4|0
1607614170000|2020-12-10 15:29:30|37427.51|37427.51|37427.51|37427.51|37427.51|37427.51|37427.51|37427.51|0
1607614180000|2020-12-10 15:29:40|37435.4|37435.4|37427.51|37427.51|37435.4|37435.4|37427.51|37427.51|0
1607614190000|2020-12-10 15:29:50|37435.4|37435.4|37427.51|37427.51|37435.4|37435.4|37427.51|37427.51|0
1607614200000|2020-12-10 15:30:00|37426.89|37426.89|37419|37419|37426.89|37426.89|37419|37419|0
1607614210000|2020-12-10 15:30:10|37411.11|37411.11|37410.49|37410.49|37419|37419|37410.49|37410.49|0
1607614220000|2020-12-10 15:30:20|37402.59|37402.59|37394.7|37394.7|37402.59|37402.59|37394.7|37394.7|0
1607614240000|2020-12-10 15:30:40|37386.81|37386.81|37386.81|37386.81|37386.81|37386.81|37386.81|37386.81|0
1607614280000|2020-12-10 15:31:20|37378.92|37378.92|37378.92|37378.92|37378.92|37378.92|37378.92|37378.92|0
1607614310000|2020-12-10 15:31:50|37378.3|37378.3|37370.41|37370.41|37378.3|37378.3|37370.41|37370.41|0
1607614320000|2020-12-10 15:32:00|37369.78|37369.78|37378.3|37378.3|37378.3|37378.3|37369.78|37369.78|0
1607614340000|2020-12-10 15:32:20|37379.54|37379.54|37395.95|37395.95|37395.95|37395.95|37379.54|37379.54|0
1607614350000|2020-12-10 15:32:30|37403.84|37403.84|37395.95|37395.95|37403.84|37403.84|37395.95|37395.95|0
1607614370000|2020-12-10 15:32:50|37388.06|37388.06|37388.06|37388.06|37395.95|37395.95|37380.17|37380.17|0
1607614380000|2020-12-10 15:33:00|37388.43|37388.43|37388.43|37388.43|37388.43|37388.43|37388.43|37388.43|0
1607614400000|2020-12-10 15:33:20|37380.54|37380.54|37379.92|37379.92|37380.54|37380.54|37379.92|37379.92|0
1607614420000|2020-12-10 15:33:40|37372.03|37372.03|37372.03|37372.03|37372.03|37372.03|37372.03|37372.03|0
1607614430000|2020-12-10 15:33:50|37379.92|37379.92|37379.92|37379.92|37379.92|37379.92|37379.92|37379.92|0
1607614440000|2020-12-10 15:34:00|37387.81|37387.81|37395.7|37395.7|37395.7|37395.7|37387.81|37387.81|0
1607614460000|2020-12-10 15:34:20|37387.81|37387.81|37379.92|37379.92|37387.81|37387.81|37379.92|37379.92|0
1607614490000|2020-12-10 15:34:50|37372.03|37372.03|37364.14|37364.14|37372.03|37372.03|37364.14|37364.14|0
1607614500000|2020-12-10 15:35:00|37363.51|37363.51|37363.51|37363.51|37363.51|37363.51|37363.51|37363.51|0
1607614510000|2020-12-10 15:35:10|37355.62|37355.62|37347.73|37347.73|37355.62|37355.62|37339.84|37339.84|0
1607614530000|2020-12-10 15:35:30|37348.36|37348.36|37356.25|37356.25|37356.25|37356.25|37348.36|37348.36|0
1607614540000|2020-12-10 15:35:40|37356.87|37356.87|37364.76|37364.76|37364.76|37364.76|37356.87|37356.87|0
1607614560000|2020-12-10 15:36:00|37364.38|37364.38|37364.38|37364.38|37364.38|37364.38|37356.49|37356.49|0
1607614580000|2020-12-10 15:36:20|37366.25|37366.25|37351.72|37351.72|37366.25|37366.25|37351.09|37351.09|0
1607614590000|2020-12-10 15:36:30|37351.09|37351.09|37343.2|37343.2|37351.09|37351.09|37335.31|37335.31|0
1607614600000|2020-12-10 15:36:40|37343.58|37343.58|37335.69|37335.69|37343.58|37343.58|37335.69|37335.69|0
1607614620000|2020-12-10 15:37:00|37335.06|37335.06|37327.17|37327.17|37335.06|37335.06|37327.17|37327.17|0
1607614630000|2020-12-10 15:37:10|37319.28|37319.28|37319.28|37319.28|37319.28|37319.28|37319.28|37319.28|0
1607614640000|2020-12-10 15:37:20|37311.39|37311.39|37312.64|37312.64|37312.64|37312.64|37311.39|37311.39|0
1607614650000|2020-12-10 15:37:30|37312.01|37312.01|37312.64|37312.64|37312.64|37312.64|37312.01|37312.01|0
1607614660000|2020-12-10 15:37:40|37312.01|37312.01|37311.64|37311.64|37312.01|37312.01|37311.64|37311.64|0
1607614670000|2020-12-10 15:37:50|37319.53|37319.53|37319.53|37319.53|37319.53|37319.53|37319.53|37319.53|0
1607614680000|2020-12-10 15:38:00|37327.42|37327.42|37335.93|37335.93|37335.93|37335.93|37327.42|37327.42|0
1607614690000|2020-12-10 15:38:10|37328.04|37328.04|37320.15|37320.15|37328.04|37328.04|37320.15|37320.15|0
1607614710000|2020-12-10 15:38:30|37328.04|37328.04|37328.04|37328.04|37328.04|37328.04|37328.04|37328.04|0
1607614720000|2020-12-10 15:38:40|37327.42|37327.42|37319.53|37319.53|37327.42|37327.42|37319.53|37319.53|0
1607614730000|2020-12-10 15:38:50|37311.64|37311.64|37319.53|37319.53|37319.53|37319.53|37311.64|37311.64|0
1607614740000|2020-12-10 15:39:00|37327.42|37327.42|37319.53|37319.53|37327.42|37327.42|37311.64|37311.64|0
1607614750000|2020-12-10 15:39:10|37320.15|37320.15|37320.15|37320.15|37328.04|37328.04|37312.26|37312.26|0
1607614760000|2020-12-10 15:39:20|37319.53|37319.53|37328.04|37328.04|37328.04|37328.04|37319.53|37319.53|0
1607614780000|2020-12-10 15:39:40|37335.93|37335.93|37335.93|37335.93|37335.93|37335.93|37335.93|37335.93|0
1607614800000|2020-12-10 15:40:00|37336.56|37336.56|37336.56|37336.56|37336.56|37336.56|37336.56|37336.56|0
1607614810000|2020-12-10 15:40:10|37335.93|37335.93|37335.93|37335.93|37335.93|37335.93|37335.93|37335.93|0
1607614820000|2020-12-10 15:40:20|37336.31|37336.31|37336.31|37336.31|37336.31|37336.31|37336.31|37336.31|0
1607614840000|2020-12-10 15:40:40|37344.2|37344.2|37352.09|37352.09|37352.09|37352.09|37344.2|37344.2|0
1607614860000|2020-12-10 15:41:00|37344.2|37344.2|37343.82|37343.82|37344.2|37344.2|37335.93|37335.93|0
1607614870000|2020-12-10 15:41:10|37343.2|37343.2|37342.58|37342.58|37343.2|37343.2|37342.58|37342.58|0
1607614880000|2020-12-10 15:41:20|37341.96|37341.96|37341.96|37341.96|37341.96|37341.96|37341.96|37341.96|0
1607614890000|2020-12-10 15:41:30|37334.06|37334.06|37341.96|37341.96|37341.96|37341.96|37334.06|37334.06|0
1607614900000|2020-12-10 15:41:40|37334.06|37334.06|37334.06|37334.06|37334.06|37334.06|37334.06|37334.06|0
1607614910000|2020-12-10 15:41:50|37326.17|37326.17|37326.17|37326.17|37326.17|37326.17|37326.17|37326.17|0
1607614920000|2020-12-10 15:42:00|37326.8|37326.8|37319.53|37319.53|37327.42|37327.42|37319.53|37319.53|0
1607614940000|2020-12-10 15:42:20|37319.9|37319.9|37319.9|37319.9|37319.9|37319.9|37319.9|37319.9|0
1607614950000|2020-12-10 15:42:30|37312.01|37312.01|37312.01|37312.01|37312.01|37312.01|37312.01|37312.01|0
1607614960000|2020-12-10 15:42:40|37304.12|37304.12|37294.61|37294.61|37304.12|37304.12|37294.61|37294.61|0
1607614970000|2020-12-10 15:42:50|37302.5|37302.5|37294.61|37294.61|37302.5|37302.5|37294.61|37294.61|0
1607614980000|2020-12-10 15:43:00|37286.72|37286.72|37286.72|37286.72|37286.72|37286.72|37286.72|37286.72|0
1607614990000|2020-12-10 15:43:10|37287.09|37287.09|37285.85|37285.85|37287.09|37287.09|37285.85|37285.85|0
1607615000000|2020-12-10 15:43:20|37286.47|37286.47|37277.96|37277.96|37286.47|37286.47|37277.96|37277.96|0
1607615010000|2020-12-10 15:43:30|37285.85|37285.85|37285.85|37285.85|37285.85|37285.85|37285.85|37285.85|0
1607615030000|2020-12-10 15:43:50|37293.74|37293.74|37293.74|37293.74|37301.63|37301.63|37293.74|37293.74|0
1607615050000|2020-12-10 15:44:10|37301.63|37301.63|37310.52|37310.52|37310.52|37310.52|37301.63|37301.63|0
1607615060000|2020-12-10 15:44:20|37309.9|37309.9|37309.9|37309.9|37309.9|37309.9|37309.9|37309.9|0
1607615070000|2020-12-10 15:44:30|37302.01|37302.01|37302.01|37302.01|37302.01|37302.01|37302.01|37302.01|0
1607615080000|2020-12-10 15:44:40|37309.9|37309.9|37309.28|37309.28|37309.9|37309.9|37309.28|37309.28|0
1607615100000|2020-12-10 15:45:00|37308.9|37308.9|37308.9|37308.9|37308.9|37308.9|37308.9|37308.9|0
1607615110000|2020-12-10 15:45:10|37309.28|37309.28|37309.28|37309.28|37309.28|37309.28|37309.28|37309.28|0
1607615130000|2020-12-10 15:45:30|37301.39|37301.39|37309.9|37309.9|37309.9|37309.9|37301.39|37301.39|0
1607615140000|2020-12-10 15:45:40|37310.52|37310.52|37309.9|37309.9|37311.14|37311.14|37309.9|37309.9|0
1607615150000|2020-12-10 15:45:50|37308.65|37308.65|37308.65|37308.65|37308.65|37308.65|37308.65|37308.65|0
1607615160000|2020-12-10 15:46:00|37316.54|37316.54|37315.3|37315.3|37323.19|37323.19|37315.3|37315.3|0
1607615170000|2020-12-10 15:46:10|37323.19|37323.19|37323.81|37323.81|37323.81|37323.81|37323.19|37323.19|0
1607615180000|2020-12-10 15:46:20|37347.49|37347.49|37331.7|37331.7|37347.49|37347.49|37331.7|37331.7|0
1607615200000|2020-12-10 15:46:40|37323.81|37323.81|37322.57|37322.57|37323.81|37323.81|37322.57|37322.57|0
1607615230000|2020-12-10 15:47:10|37314.68|37314.68|37314.68|37314.68|37314.68|37314.68|37314.68|37314.68|0
1607615250000|2020-12-10 15:47:30|37322.57|37322.57|37322.57|37322.57|37322.57|37322.57|37322.57|37322.57|0
1607615260000|2020-12-10 15:47:40|37330.46|37330.46|37338.35|37338.35|37338.35|37338.35|37330.46|37330.46|0
1607615280000|2020-12-10 15:48:00|37346.24|37346.24|37355.38|37355.38|37355.38|37355.38|37346.24|37346.24|0
1607615290000|2020-12-10 15:48:10|37363.27|37363.27|37363.27|37363.27|37363.27|37363.27|37363.27|37363.27|0
1607615300000|2020-12-10 15:48:20|37355.38|37355.38|37363.27|37363.27|37363.27|37363.27|37355.38|37355.38|0
1607615320000|2020-12-10 15:48:40|37355.38|37355.38|37348.11|37348.11|37356|37356|37348.11|37348.11|0
1607615330000|2020-12-10 15:48:50|37348.73|37348.73|37348.73|37348.73|37348.73|37348.73|37348.73|37348.73|0
1607615350000|2020-12-10 15:49:10|37340.84|37340.84|37340.84|37340.84|37340.84|37340.84|37340.84|37340.84|0
1607615360000|2020-12-10 15:49:20|37332.95|37332.95|37333.57|37333.57|37333.57|37333.57|37332.95|37332.95|0
1607615370000|2020-12-10 15:49:30|37334.19|37334.19|37334.19|37334.19|37334.19|37334.19|37334.19|37334.19|0
1607615390000|2020-12-10 15:49:50|37342.09|37342.09|37342.09|37342.09|37342.09|37342.09|37342.09|37342.09|0
1607615400000|2020-12-10 15:50:00|37349.98|37349.98|37342.09|37342.09|37349.98|37349.98|37342.09|37342.09|0
1607615410000|2020-12-10 15:50:10|37357.87|37357.87|37350.6|37350.6|37366.38|37366.38|37349.98|37349.98|0
1607615420000|2020-12-10 15:50:20|37349.98|37349.98|37357.87|37357.87|37357.87|37357.87|37349.98|37349.98|0
1607615430000|2020-12-10 15:50:30|37349.98|37349.98|37349.98|37349.98|37349.98|37349.98|37349.98|37349.98|0
1607615440000|2020-12-10 15:50:40|37357.87|37357.87|37349.98|37349.98|37357.87|37357.87|37349.98|37349.98|0
1607615460000|2020-12-10 15:51:00|37357.87|37357.87|37349.6|37349.6|37358.49|37358.49|37349.6|37349.6|0
1607615470000|2020-12-10 15:51:10|37349.98|37349.98|37349.98|37349.98|37349.98|37349.98|37349.98|37349.98|0
1607615480000|2020-12-10 15:51:20|37357.87|37357.87|37366.38|37366.38|37366.38|37366.38|37357.87|37357.87|0
1607615500000|2020-12-10 15:51:40|37358.49|37358.49|37358.49|37358.49|37358.49|37358.49|37358.49|37358.49|0
1607615510000|2020-12-10 15:51:50|37357.25|37357.25|37357.25|37357.25|37357.25|37357.25|37357.25|37357.25|0
1607615530000|2020-12-10 15:52:10|37365.14|37365.14|37373.03|37373.03|37373.03|37373.03|37365.14|37365.14|0
1607615540000|2020-12-10 15:52:20|37380.92|37380.92|37380.92|37380.92|37380.92|37380.92|37380.92|37380.92|0
1607615550000|2020-12-10 15:52:30|37380.3|37380.3|37379.67|37379.67|37380.3|37380.3|37379.67|37379.67|0
1607615560000|2020-12-10 15:52:40|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|37387.56|0
1607615570000|2020-12-10 15:52:50|37379.67|37379.67|37379.67|37379.67|37387.56|37387.56|37379.67|37379.67|0
1607615610000|2020-12-10 15:53:30|37380.3|37380.3|37387.56|37387.56|37387.56|37387.56|37379.67|37379.67|0
1607615630000|2020-12-10 15:53:50|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|0
1607615640000|2020-12-10 15:54:00|37403.35|37403.35|37403.35|37403.35|37403.35|37403.35|37403.35|37403.35|0
1607615650000|2020-12-10 15:54:10|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|0
1607615670000|2020-12-10 15:54:30|37387.56|37387.56|37379.67|37379.67|37387.56|37387.56|37379.67|37379.67|0
1607615680000|2020-12-10 15:54:40|37379.05|37379.05|37379.05|37379.05|37379.05|37379.05|37379.05|37379.05|0
1607615700000|2020-12-10 15:55:00|37386.94|37386.94|37394.83|37394.83|37394.83|37394.83|37386.94|37386.94|0
1607615730000|2020-12-10 15:55:30|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|37395.46|0
1607615770000|2020-12-10 15:56:10|37394.83|37394.83|37393.59|37393.59|37394.83|37394.83|37386.94|37386.94|0
1607615780000|2020-12-10 15:56:20|37392.96|37392.96|37392.96|37392.96|37392.96|37392.96|37392.96|37392.96|0
1607615840000|2020-12-10 15:57:20|37385.07|37385.07|37385.07|37385.07|37385.07|37385.07|37385.07|37385.07|0
1607615860000|2020-12-10 15:57:40|37392.96|37392.96|37392.96|37392.96|37392.96|37392.96|37392.96|37392.96|0
1607615870000|2020-12-10 15:57:50|37392.67|37392.67|37400.56|37400.56|37400.56|37400.56|37392.67|37392.67|0
1607615890000|2020-12-10 15:58:10|37401.19|37401.19|37393.3|37393.3|37401.19|37401.19|37393.3|37393.3|0
1607615900000|2020-12-10 15:58:20|37401.19|37401.19|37401.19|37401.19|37401.19|37401.19|37401.19|37401.19|0
1607615920000|2020-12-10 15:58:40|37402.43|37402.43|37410.95|37410.95|37410.95|37410.95|37402.43|37402.43|0
1607615940000|2020-12-10 15:59:00|37418.84|37418.84|37426.73|37426.73|37442.51|37442.51|37418.84|37418.84|0
1607615950000|2020-12-10 15:59:10|37418.84|37418.84|37419.46|37419.46|37419.46|37419.46|37418.84|37418.84|0
1607615970000|2020-12-10 15:59:30|37411.57|37411.57|37403.05|37403.05|37411.57|37411.57|37403.05|37403.05|0
1607615980000|2020-12-10 15:59:40|37410.95|37410.95|37410.95|37410.95|37410.95|37410.95|37410.95|37410.95|0
1607615990000|2020-12-10 15:59:50|37411.32|37411.32|37411.94|37411.94|37411.94|37411.94|37411.32|37411.32|0
1607616010000|2020-12-10 16:00:10|37427.73|37427.73|37428.1|37428.1|37428.1|37428.1|37419.84|37419.84|0
1607616020000|2020-12-10 16:00:20|37420.21|37420.21|37412.94|37412.94|37420.21|37420.21|37412.32|37412.32|0
1607616030000|2020-12-10 16:00:30|37405.05|37405.05|37389.27|37389.27|37405.05|37405.05|37389.27|37389.27|0
1607616040000|2020-12-10 16:00:40|37397.16|37397.16|37397.16|37397.16|37397.16|37397.16|37397.16|37397.16|0
1607616050000|2020-12-10 16:00:50|37396.54|37396.54|37396.54|37396.54|37396.54|37396.54|37396.54|37396.54|0
1607616060000|2020-12-10 16:01:00|37388.65|37388.65|37372.86|37372.86|37388.65|37388.65|37372.86|37372.86|0
1607616070000|2020-12-10 16:01:10|37380.76|37380.76|37372.86|37372.86|37380.76|37380.76|37372.86|37372.86|0
1607616080000|2020-12-10 16:01:20|37364.97|37364.97|37364.97|37364.97|37364.97|37364.97|37357.08|37357.08|0
1607616090000|2020-12-10 16:01:30|37372.86|37372.86|37388.56|37388.56|37389.19|37389.19|37372.78|37372.78|0
1607616100000|2020-12-10 16:01:40|37389.19|37389.19|37397.08|37397.08|37397.08|37397.08|37389.19|37389.19|0
1607616110000|2020-12-10 16:01:50|37412.86|37412.86|37405.72|37405.72|37412.86|37412.86|37404.97|37404.97|0
1607616120000|2020-12-10 16:02:00|37397.83|37397.83|37382.67|37382.67|37397.83|37397.83|37382.05|37382.05|0
1607616140000|2020-12-10 16:02:20|37374.78|37374.78|37374.78|37374.78|37374.78|37374.78|37374.78|37374.78|0
1607616150000|2020-12-10 16:02:30|37382.67|37382.67|37390.56|37390.56|37390.56|37390.56|37382.67|37382.67|0
1607616160000|2020-12-10 16:02:40|37398.45|37398.45|37398.45|37398.45|37398.45|37398.45|37398.45|37398.45|0
1607616170000|2020-12-10 16:02:50|37390.56|37390.56|37390.56|37390.56|37390.56|37390.56|37390.56|37390.56|0
1607616180000|2020-12-10 16:03:00|37391.18|37391.18|37391.18|37391.18|37399.07|37399.07|37391.18|37391.18|0
1607616190000|2020-12-10 16:03:10|37383.29|37383.29|37383.29|37383.29|37383.29|37383.29|37383.29|37383.29|0
1607616200000|2020-12-10 16:03:20|37391.18|37391.18|37383.91|37383.91|37391.18|37391.18|37383.29|37383.29|0
1607616220000|2020-12-10 16:03:40|37376.02|37376.02|37383.29|37383.29|37383.29|37383.29|37375.4|37375.4|0
1607616230000|2020-12-10 16:03:50|37391.18|37391.18|37382.67|37382.67|37391.18|37391.18|37382.67|37382.67|0
1607616240000|2020-12-10 16:04:00|37390.56|37390.56|37398.45|37398.45|37398.45|37398.45|37390.56|37390.56|0
1607616250000|2020-12-10 16:04:10|37398.08|37398.08|37398.83|37398.83|37398.83|37398.83|37398.08|37398.08|0
1607616260000|2020-12-10 16:04:20|37399.12|37399.12|37395.01|37395.01|37399.12|37399.12|37395.01|37395.01|0
1607616270000|2020-12-10 16:04:30|37387.12|37387.12|37379.23|37379.23|37387.12|37387.12|37379.23|37379.23|0
1607616300000|2020-12-10 16:05:00|37377.98|37377.98|37377.36|37377.36|37385.87|37385.87|37377.36|37377.36|0
1607616310000|2020-12-10 16:05:10|37369.47|37369.47|37369.47|37369.47|37369.47|37369.47|37369.47|37369.47|0
1607616320000|2020-12-10 16:05:20|37369.84|37369.84|37369.84|37369.84|37369.84|37369.84|37369.84|37369.84|0
1607616330000|2020-12-10 16:05:30|37377.73|37377.73|37377.73|37377.73|37377.73|37377.73|37377.73|37377.73|0
1607616340000|2020-12-10 16:05:40|37376.49|37376.49|37376.03|37376.03|37376.78|37376.78|37368.6|37368.6|0
1607616360000|2020-12-10 16:06:00|37383.92|37383.92|37391.81|37391.81|37391.81|37391.81|37383.92|37383.92|0
1607616370000|2020-12-10 16:06:10|37399.7|37399.7|37400.45|37400.45|37400.45|37400.45|37399.7|37399.7|0
1607616380000|2020-12-10 16:06:20|37408.35|37408.35|37401.7|37401.7|37409.59|37409.59|37401.7|37401.7|0
1607616390000|2020-12-10 16:06:30|37409.59|37409.59|37409.59|37409.59|37409.59|37409.59|37409.59|37409.59|0
1607616400000|2020-12-10 16:06:40|37409.21|37409.21|37400.32|37400.32|37409.21|37409.21|37400.32|37400.32|0
1607616410000|2020-12-10 16:06:50|37401.08|37401.08|37390.94|37390.94|37401.08|37401.08|37390.94|37390.94|0
1607616420000|2020-12-10 16:07:00|37398.83|37398.83|37398.83|37398.83|37398.83|37398.83|37398.83|37398.83|0
1607616450000|2020-12-10 16:07:30|37399.21|37399.21|37399.21|37399.21|37399.21|37399.21|37399.21|37399.21|0
1607616490000|2020-12-10 16:08:10|37399.83|37399.83|37407.1|37407.1|37407.72|37407.72|37399.83|37399.83|0
1607616500000|2020-12-10 16:08:20|37406.48|37406.48|37414.37|37414.37|37414.37|37414.37|37406.48|37406.48|0
1607616510000|2020-12-10 16:08:30|37422.26|37422.26|37406.48|37406.48|37422.26|37422.26|37406.48|37406.48|0
1607616520000|2020-12-10 16:08:40|37414.37|37414.37|37414.37|37414.37|37414.37|37414.37|37414.37|37414.37|0
1607616530000|2020-12-10 16:08:50|37406.48|37406.48|37406.48|37406.48|37406.48|37406.48|37406.48|37406.48|0
1607616540000|2020-12-10 16:09:00|37414.37|37414.37|37406.48|37406.48|37414.37|37414.37|37406.48|37406.48|0
1607616550000|2020-12-10 16:09:10|37406.1|37406.1|37406.1|37406.1|37406.1|37406.1|37406.1|37406.1|0
1607616560000|2020-12-10 16:09:20|37406.48|37406.48|37406.48|37406.48|37406.48|37406.48|37406.48|37406.48|0
1607616580000|2020-12-10 16:09:40|37414.37|37414.37|37406.48|37406.48|37414.37|37414.37|37406.48|37406.48|0
1607616600000|2020-12-10 16:10:00|37414.37|37414.37|37414.37|37414.37|37414.37|37414.37|37406.48|37406.48|0
1607616610000|2020-12-10 16:10:10|37422.26|37422.26|37422.26|37422.26|37422.26|37422.26|37422.26|37422.26|0
1607616620000|2020-12-10 16:10:20|37414.37|37414.37|37414.37|37414.37|37414.37|37414.37|37414.37|37414.37|0
1607616630000|2020-12-10 16:10:30|37422.26|37422.26|37422.26|37422.26|37422.26|37422.26|37422.26|37422.26|0
1607616650000|2020-12-10 16:10:50|37430.15|37430.15|37424.75|37424.75|37430.15|37430.15|37422.26|37422.26|0
1607616660000|2020-12-10 16:11:00|37424.13|37424.13|37415.61|37415.61|37424.13|37424.13|37415.61|37415.61|0
1607616690000|2020-12-10 16:11:30|37423.5|37423.5|37423.5|37423.5|37423.5|37423.5|37423.5|37423.5|0
1607616700000|2020-12-10 16:11:40|37423.13|37423.13|37431.4|37431.4|37431.4|37431.4|37423.13|37423.13|0
1607616740000|2020-12-10 16:12:20|37423.5|37423.5|37415.61|37415.61|37423.5|37423.5|37415.61|37415.61|0
1607616760000|2020-12-10 16:12:40|37399.83|37399.83|37407.72|37407.72|37407.72|37407.72|37399.83|37399.83|0
1607616780000|2020-12-10 16:13:00|37415.61|37415.61|37415.61|37415.61|37415.61|37415.61|37415.61|37415.61|0
1607616810000|2020-12-10 16:13:30|37407.72|37407.72|37407.72|37407.72|37407.72|37407.72|37407.72|37407.72|0
1607616820000|2020-12-10 16:13:40|37415.61|37415.61|37415.61|37415.61|37415.61|37415.61|37415.61|37415.61|0
1607616830000|2020-12-10 16:13:50|37407.72|37407.72|37416.24|37416.24|37416.24|37416.24|37407.72|37407.72|0
1607616850000|2020-12-10 16:14:10|37415.61|37415.61|37414.99|37414.99|37415.61|37415.61|37414.99|37414.99|0
1607616880000|2020-12-10 16:14:40|37422.88|37422.88|37422.88|37422.88|37422.88|37422.88|37422.88|37422.88|0
1607616890000|2020-12-10 16:14:50|37414.99|37414.99|37414.99|37414.99|37414.99|37414.99|37414.99|37414.99|0
1607616900000|2020-12-10 16:15:00|37415.61|37415.61|37408.35|37408.35|37415.61|37415.61|37407.72|37407.72|0
1607616910000|2020-12-10 16:15:10|37416.24|37416.24|37416.24|37416.24|37416.24|37416.24|37416.24|37416.24|0
1607616920000|2020-12-10 16:15:20|37408.35|37408.35|37408.35|37408.35|37408.35|37408.35|37408.35|37408.35|0
1607616930000|2020-12-10 16:15:30|37416.24|37416.24|37400.45|37400.45|37416.24|37416.24|37400.45|37400.45|0
1607616940000|2020-12-10 16:15:40|37401.08|37401.08|37393.19|37393.19|37401.08|37401.08|37393.19|37393.19|0
1607616950000|2020-12-10 16:15:50|37401.08|37401.08|37401.08|37401.08|37401.08|37401.08|37401.08|37401.08|0
1607616960000|2020-12-10 16:16:00|37393.19|37393.19|37369.51|37369.51|37393.19|37393.19|37369.51|37369.51|0
1607616970000|2020-12-10 16:16:10|37377.4|37377.4|37377.4|37377.4|37377.4|37377.4|37377.4|37377.4|0
1607616980000|2020-12-10 16:16:20|37376.65|37376.65|37375.52|37375.52|37376.65|37376.65|37375.52|37375.52|0
1607616990000|2020-12-10 16:16:30|37383.41|37383.41|37392.3|37392.3|37392.3|37392.3|37383.41|37383.41|0
1607617000000|2020-12-10 16:16:40|37392.68|37392.68|37384.79|37384.79|37392.68|37392.68|37384.79|37384.79|0
1607617010000|2020-12-10 16:16:50|37392.68|37392.68|37392.68|37392.68|37392.68|37392.68|37392.68|37392.68|0
1607617020000|2020-12-10 16:17:00|37384.79|37384.79|37385.16|37385.16|37385.16|37385.16|37384.41|37384.41|0
1607617030000|2020-12-10 16:17:10|37384.41|37384.41|37385.04|37385.04|37385.04|37385.04|37384.41|37384.41|0
1607617040000|2020-12-10 16:17:20|37377.14|37377.14|37377.52|37377.52|37377.52|37377.52|37377.14|37377.14|0
1607617050000|2020-12-10 16:17:30|37369.63|37369.63|37369.63|37369.63|37369.63|37369.63|37369.63|37369.63|0
1607617070000|2020-12-10 16:17:50|37361.74|37361.74|37353.47|37353.47|37362.11|37362.11|37353.47|37353.47|0
1607617080000|2020-12-10 16:18:00|37352.85|37352.85|37337.07|37337.07|37352.85|37352.85|37337.07|37337.07|0
1607617090000|2020-12-10 16:18:10|37329.17|37329.17|37330.3|37330.3|37330.3|37330.3|37329.17|37329.17|0
1607617100000|2020-12-10 16:18:20|37322.41|37322.41|37314.52|37314.52|37322.41|37322.41|37314.52|37314.52|0
1607617110000|2020-12-10 16:18:30|37306.63|37306.63|37314.52|37314.52|37314.52|37314.52|37306.63|37306.63|0
1607617130000|2020-12-10 16:18:50|37313.77|37313.77|37313.77|37313.77|37313.77|37313.77|37313.77|37313.77|0
1607617160000|2020-12-10 16:19:20|37305.88|37305.88|37305.88|37305.88|37305.88|37305.88|37305.88|37305.88|0
1607617170000|2020-12-10 16:19:30|37297.99|37297.99|37282.96|37282.96|37298.36|37298.36|37275.07|37275.07|0
1607617180000|2020-12-10 16:19:40|37275.07|37275.07|37275.07|37275.07|37275.07|37275.07|37275.07|37275.07|0
1607617200000|2020-12-10 16:20:00|37282.96|37282.96|37290.47|37290.47|37291.22|37291.22|37282.96|37282.96|0
1607617210000|2020-12-10 16:20:10|37290.1|37290.1|37289.47|37289.47|37290.1|37290.1|37289.47|37289.47|0
1607617220000|2020-12-10 16:20:20|37281.58|37281.58|37281.58|37281.58|37281.58|37281.58|37281.58|37281.58|0
1607617230000|2020-12-10 16:20:30|37280.96|37280.96|37280.34|37280.34|37280.96|37280.96|37272.45|37272.45|0
1607617240000|2020-12-10 16:20:40|37272.45|37272.45|37272.45|37272.45|37272.45|37272.45|37272.45|37272.45|0
1607617260000|2020-12-10 16:21:00|37280.34|37280.34|37280.34|37280.34|37280.34|37280.34|37280.34|37280.34|0
1607617280000|2020-12-10 16:21:20|37272.45|37272.45|37272.82|37272.82|37272.82|37272.82|37272.45|37272.45|0
1607617290000|2020-12-10 16:21:30|37264.93|37264.93|37265.26|37265.26|37272.82|37272.82|37264.64|37264.64|0
1607617300000|2020-12-10 16:21:40|37273.15|37273.15|37265.64|37265.64|37273.53|37273.53|37265.64|37265.64|0
1607617340000|2020-12-10 16:22:20|37257.75|37257.75|37255.26|37255.26|37257.75|37257.75|37255.26|37255.26|0
1607617350000|2020-12-10 16:22:30|37255.88|37255.88|37255.88|37255.88|37255.88|37255.88|37255.88|37255.88|0
1607617370000|2020-12-10 16:22:50|37247.99|37247.99|37247.99|37247.99|37247.99|37247.99|37247.99|37247.99|0
1607617380000|2020-12-10 16:23:00|37247.36|37247.36|37247.36|37247.36|37247.36|37247.36|37247.36|37247.36|0
1607617390000|2020-12-10 16:23:10|37239.47|37239.47|37240.1|37240.1|37240.1|37240.1|37231.58|37231.58|0
1607617420000|2020-12-10 16:23:40|37239.47|37239.47|37239.47|37239.47|37239.47|37239.47|37239.47|37239.47|0
1607617430000|2020-12-10 16:23:50|37231.58|37231.58|37230.83|37230.83|37231.58|37231.58|37230.83|37230.83|0
1607617440000|2020-12-10 16:24:00|37238.72|37238.72|37271.04|37271.04|37271.04|37271.04|37238.72|37238.72|0
1607617450000|2020-12-10 16:24:10|37278.93|37278.93|37278.93|37278.93|37278.93|37278.93|37278.93|37278.93|0
1607617470000|2020-12-10 16:24:30|37279.55|37279.55|37271.66|37271.66|37279.55|37279.55|37263.77|37263.77|0
1607617500000|2020-12-10 16:25:00|37263.77|37263.77|37263.77|37263.77|37271.66|37271.66|37263.77|37263.77|0
1607617510000|2020-12-10 16:25:10|37264.06|37264.06|37256.17|37256.17|37264.06|37264.06|37256.17|37256.17|0
1607617520000|2020-12-10 16:25:20|37240.39|37240.39|37239.52|37239.52|37241.01|37241.01|37239.14|37239.14|0
1607617530000|2020-12-10 16:25:30|37231.63|37231.63|37247.41|37247.41|37247.41|37247.41|37231.63|37231.63|0
1607617540000|2020-12-10 16:25:40|37239.52|37239.52|37239.52|37239.52|37239.52|37239.52|37239.52|37239.52|0
1607617570000|2020-12-10 16:26:10|37247.41|37247.41|37247.41|37247.41|37247.41|37247.41|37247.41|37247.41|0
1607617590000|2020-12-10 16:26:30|37247.79|37247.79|37247.79|37247.79|37247.79|37247.79|37247.79|37247.79|0
1607617600000|2020-12-10 16:26:40|37248.16|37248.16|37240.65|37240.65|37248.54|37248.54|37240.65|37240.65|0
1607617610000|2020-12-10 16:26:50|37232.76|37232.76|37224.87|37224.87|37232.76|37232.76|37224.87|37224.87|0
1607617620000|2020-12-10 16:27:00|37224.24|37224.24|37223|37223|37224.24|37224.24|37223|37223|0
1607617630000|2020-12-10 16:27:10|37215.11|37215.11|37215.11|37215.11|37215.11|37215.11|37215.11|37215.11|0
1607617640000|2020-12-10 16:27:20|37223|37223|37223|37223|37230.89|37230.89|37223|37223|0
1607617650000|2020-12-10 16:27:30|37215.11|37215.11|37214.48|37214.48|37215.11|37215.11|37214.48|37214.48|0
1607617680000|2020-12-10 16:28:00|37206.59|37206.59|37207.22|37207.22|37207.22|37207.22|37206.59|37206.59|0
1607617690000|2020-12-10 16:28:10|37215.11|37215.11|37214.35|37214.35|37215.11|37215.11|37214.35|37214.35|0
1607617700000|2020-12-10 16:28:20|37222.25|37222.25|37206.59|37206.59|37223|37223|37206.59|37206.59|0
1607617710000|2020-12-10 16:28:30|37215.73|37215.73|37223.62|37223.62|37223.62|37223.62|37215.73|37215.73|0
1607617720000|2020-12-10 16:28:40|37223|37223|37222.71|37222.71|37223|37223|37222.71|37222.71|0
1607617730000|2020-12-10 16:28:50|37221.95|37221.95|37238.82|37238.82|37238.82|37238.82|37221.95|37221.95|0
1607617740000|2020-12-10 16:29:00|37230.93|37230.93|37230.93|37230.93|37230.93|37230.93|37230.93|37230.93|0
1607617760000|2020-12-10 16:29:20|37231.3|37231.3|37239.44|37239.44|37239.82|37239.82|37231.3|37231.3|0
1607617770000|2020-12-10 16:29:30|37231.55|37231.55|37231.55|37231.55|37238.82|37238.82|37230.93|37230.93|0
1607617780000|2020-12-10 16:29:40|37255.22|37255.22|37238.82|37238.82|37255.22|37255.22|37238.82|37238.82|0
1607617790000|2020-12-10 16:29:50|37230.93|37230.93|37207.97|37207.97|37230.93|37230.93|37207.97|37207.97|0
1607674500000|2020-12-11 08:15:00|37145.76|37145.76|37177.95|37177.95|37177.95|37177.95|37145.76|37145.76|0
1607674510000|2020-12-11 08:15:10|37185.84|37185.84|37171.3|37171.3|37185.84|37185.84|37171.3|37171.3|0
1607674530000|2020-12-11 08:15:30|37163.41|37163.41|37163.41|37163.41|37163.41|37163.41|37163.41|37163.41|0
1607674540000|2020-12-11 08:15:40|37160.3|37160.3|37160.3|37160.3|37160.3|37160.3|37160.3|37160.3|0
1607674550000|2020-12-11 08:15:50|37168.19|37168.19|37176.08|37176.08|37176.08|37176.08|37160.3|37160.3|0
1607674570000|2020-12-11 08:16:10|37183.97|37183.97|37183.97|37183.97|37183.97|37183.97|37183.35|37183.35|0
1607674580000|2020-12-11 08:16:20|37176.08|37176.08|37176.08|37176.08|37176.08|37176.08|37176.08|37176.08|0
1607674590000|2020-12-11 08:16:30|37183.97|37183.97|37225.92|37225.92|37225.92|37225.92|37183.97|37183.97|0
1607674600000|2020-12-11 08:16:40|37223.42|37223.42|37239.21|37239.21|37239.21|37239.21|37223.42|37223.42|0
1607674610000|2020-12-11 08:16:50|37247.1|37247.1|37239.98|37239.98|37247.1|37247.1|37239.21|37239.21|0
1607674620000|2020-12-11 08:17:00|37239.36|37239.36|37266.15|37266.15|37266.15|37266.15|37239.36|37239.36|0
1607674630000|2020-12-11 08:17:10|37266.73|37266.73|37283.76|37283.76|37283.76|37283.76|37266.73|37266.73|0
1607674640000|2020-12-11 08:17:20|37291.65|37291.65|37282.18|37282.18|37291.65|37291.65|37281.89|37281.89|0
1607674660000|2020-12-11 08:17:40|37274.29|37274.29|37266.4|37266.4|37282.18|37282.18|37266.4|37266.4|0
1607674680000|2020-12-11 08:18:00|37274.29|37274.29|37282.18|37282.18|37290.08|37290.08|37274.29|37274.29|0
1607674700000|2020-12-11 08:18:20|37281.81|37281.81|37281.81|37281.81|37281.81|37281.81|37281.81|37281.81|0
1607674710000|2020-12-11 08:18:30|37273.92|37273.92|37265.4|37265.4|37273.92|37273.92|37265.4|37265.4|0
1607674720000|2020-12-11 08:18:40|37281.19|37281.19|37281.19|37281.19|37281.19|37281.19|37281.19|37281.19|0
1607674740000|2020-12-11 08:19:00|37273.29|37273.29|37256.89|37256.89|37273.29|37273.29|37256.89|37256.89|0
1607674750000|2020-12-11 08:19:10|37264.78|37264.78|37262.49|37262.49|37270.38|37270.38|37262.49|37262.49|0
1607674760000|2020-12-11 08:19:20|37260.63|37260.63|37253.36|37253.36|37261.25|37261.25|37253.36|37253.36|0
1607674770000|2020-12-11 08:19:30|37261.25|37261.25|37271.01|37271.01|37271.01|37271.01|37261.25|37261.25|0
1607674780000|2020-12-11 08:19:40|37286.79|37286.79|37286.79|37286.79|37286.79|37286.79|37286.79|37286.79|0
1607674800000|2020-12-11 08:20:00|37284.3|37284.3|37276.41|37276.41|37284.3|37284.3|37276.41|37276.41|0
1607674810000|2020-12-11 08:20:10|37277.03|37277.03|37280.77|37280.77|37280.77|37280.77|37277.03|37277.03|0
1607674820000|2020-12-11 08:20:20|37280.14|37280.14|37280.14|37280.14|37280.14|37280.14|37280.14|37280.14|0
1607674840000|2020-12-11 08:20:40|37282.01|37282.01|37282.01|37282.01|37282.01|37282.01|37282.01|37282.01|0
1607674860000|2020-12-11 08:21:00|37266.23|37266.23|37250.45|37250.45|37266.23|37266.23|37250.45|37250.45|0
1607674870000|2020-12-11 08:21:10|37266.23|37266.23|37266.23|37266.23|37266.23|37266.23|37266.23|37266.23|0
1607674880000|2020-12-11 08:21:20|37264.98|37264.98|37249.2|37249.2|37264.98|37264.98|37249.2|37249.2|0
1607674890000|2020-12-11 08:21:30|37250.45|37250.45|37252.94|37252.94|37252.94|37252.94|37250.45|37250.45|0
1607674910000|2020-12-11 08:21:50|37254.07|37254.07|37254.07|37254.07|37254.07|37254.07|37254.07|37254.07|0
1607674920000|2020-12-11 08:22:00|37277.74|37277.74|37285.63|37285.63|37285.63|37285.63|37277.74|37277.74|0
1607674970000|2020-12-11 08:22:50|37283.76|37283.76|37299.55|37299.55|37299.55|37299.55|37283.76|37283.76|0
1607674980000|2020-12-11 08:23:00|37315.33|37315.33|37315.33|37315.33|37315.33|37315.33|37315.33|37315.33|0
1607674990000|2020-12-11 08:23:10|37339|37339|37338.38|37338.38|37339|37339|37338.38|37338.38|0
1607675000000|2020-12-11 08:23:20|37339|37339|37339|37339|37339|37339|37339|37339|0
1607675010000|2020-12-11 08:23:30|37331.11|37331.11|37331.11|37331.11|37331.11|37331.11|37331.11|37331.11|0
1607675020000|2020-12-11 08:23:40|37332.98|37332.98|37340.87|37340.87|37348.76|37348.76|37332.98|37332.98|0
1607675060000|2020-12-11 08:24:20|37341.62|37341.62|37341.62|37341.62|37341.62|37341.62|37341.62|37341.62|0
1607675070000|2020-12-11 08:24:30|37333.73|37333.73|37333.73|37333.73|37333.73|37333.73|37333.73|37333.73|0
1607675080000|2020-12-11 08:24:40|37325.84|37325.84|37325.84|37325.84|37325.84|37325.84|37325.84|37325.84|0
1607675090000|2020-12-11 08:24:50|37333.73|37333.73|37333.73|37333.73|37333.73|37333.73|37333.73|37333.73|0
1607675100000|2020-12-11 08:25:00|37325.84|37325.84|37314.83|37314.83|37325.84|37325.84|37314.21|37314.21|0
1607675110000|2020-12-11 08:25:10|37314.21|37314.21|37314.21|37314.21|37314.21|37314.21|37314.21|37314.21|0
1607675120000|2020-12-11 08:25:20|37306.32|37306.32|37307.57|37307.57|37307.57|37307.57|37306.32|37306.32|0
1607675130000|2020-12-11 08:25:30|37305.7|37305.7|37305.7|37305.7|37305.7|37305.7|37305.7|37305.7|0
1607675140000|2020-12-11 08:25:40|37297.81|37297.81|37289.92|37289.92|37297.81|37297.81|37289.92|37289.92|0
1607675170000|2020-12-11 08:26:10|37288.67|37288.67|37286.18|37286.18|37288.67|37288.67|37286.18|37286.18|0
1607675180000|2020-12-11 08:26:20|37294.07|37294.07|37292.83|37292.83|37294.07|37294.07|37292.83|37292.83|0
1607675190000|2020-12-11 08:26:30|37293.45|37293.45|37293.45|37293.45|37293.45|37293.45|37293.45|37293.45|0
1607675200000|2020-12-11 08:26:40|37294.07|37294.07|37294.07|37294.07|37294.07|37294.07|37294.07|37294.07|0
1607675210000|2020-12-11 08:26:50|37286.18|37286.18|37286.18|37286.18|37286.18|37286.18|37286.18|37286.18|0
1607675220000|2020-12-11 08:27:00|37278.29|37278.29|37278.29|37278.29|37278.29|37278.29|37278.29|37278.29|0
1607675230000|2020-12-11 08:27:10|37279.53|37279.53|37279.53|37279.53|37279.53|37279.53|37279.53|37279.53|0
1607675250000|2020-12-11 08:27:30|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|0
1607675260000|2020-12-11 08:27:40|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|0
1607675270000|2020-12-11 08:27:50|37257.11|37257.11|37257.11|37257.11|37257.11|37257.11|37257.11|37257.11|0
1607675290000|2020-12-11 08:28:10|37258.35|37258.35|37257.73|37257.73|37258.35|37258.35|37257.73|37257.73|0
1607675300000|2020-12-11 08:28:20|37265.62|37265.62|37265.62|37265.62|37273.51|37273.51|37265.62|37265.62|0
1607675330000|2020-12-11 08:28:50|37257.73|37257.73|37267.49|37267.49|37267.49|37267.49|37257.73|37257.73|0
1607675340000|2020-12-11 08:29:00|37259.6|37259.6|37258.35|37258.35|37259.6|37259.6|37258.35|37258.35|0
1607675350000|2020-12-11 08:29:10|37274.13|37274.13|37274.13|37274.13|37274.13|37274.13|37274.13|37274.13|0
1607675370000|2020-12-11 08:29:30|37282.02|37282.02|37282.02|37282.02|37282.02|37282.02|37282.02|37282.02|0
1607675400000|2020-12-11 08:30:00|37289.92|37289.92|37282.02|37282.02|37289.92|37289.92|37282.02|37282.02|0
1607675410000|2020-12-11 08:30:10|37274.13|37274.13|37266.24|37266.24|37275.26|37275.26|37266.24|37266.24|0
1607675420000|2020-12-11 08:30:20|37258.35|37258.35|37241.32|37241.32|37258.35|37258.35|37241.32|37241.32|0
1607675430000|2020-12-11 08:30:30|37249.22|37249.22|37249.22|37249.22|37249.22|37249.22|37249.22|37249.22|0
1607675440000|2020-12-11 08:30:40|37233.43|37233.43|37232.81|37232.81|37233.43|37233.43|37232.81|37232.81|0
1607675460000|2020-12-11 08:31:00|37240.7|37240.7|37240.7|37240.7|37240.7|37240.7|37240.7|37240.7|0
1607675470000|2020-12-11 08:31:10|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|0
1607675480000|2020-12-11 08:31:20|37232.19|37232.19|37223.05|37223.05|37232.19|37232.19|37223.05|37223.05|0
1607675490000|2020-12-11 08:31:30|37223.67|37223.67|37232.19|37232.19|37232.19|37232.19|37223.67|37223.67|0
1607675510000|2020-12-11 08:31:50|37240.08|37240.08|37231.56|37231.56|37240.08|37240.08|37231.56|37231.56|0
1607675520000|2020-12-11 08:32:00|37223.67|37223.67|37223.67|37223.67|37223.67|37223.67|37223.67|37223.67|0
1607675530000|2020-12-11 08:32:10|37222.43|37222.43|37222.43|37222.43|37222.43|37222.43|37222.43|37222.43|0
1607675540000|2020-12-11 08:32:20|37221.81|37221.81|37221.56|37221.56|37221.81|37221.81|37221.18|37221.18|0
1607675580000|2020-12-11 08:33:00|37220.31|37220.31|37196.64|37196.64|37220.31|37220.31|37196.64|37196.64|0
1607675590000|2020-12-11 08:33:10|37196.02|37196.02|37196.02|37196.02|37196.02|37196.02|37196.02|37196.02|0
1607675600000|2020-12-11 08:33:20|37188.13|37188.13|37188.75|37188.75|37188.75|37188.75|37188.13|37188.13|0
1607675620000|2020-12-11 08:33:40|37189.37|37189.37|37189.37|37189.37|37189.37|37189.37|37189.37|37189.37|0
1607675640000|2020-12-11 08:34:00|37181.48|37181.48|37180.24|37180.24|37181.48|37181.48|37180.24|37180.24|0
1607675650000|2020-12-11 08:34:10|37182.1|37182.1|37182.1|37182.1|37182.1|37182.1|37182.1|37182.1|0
1607675660000|2020-12-11 08:34:20|37181.48|37181.48|37181.48|37181.48|37181.48|37181.48|37181.48|37181.48|0
1607675670000|2020-12-11 08:34:30|37189.37|37189.37|37189.37|37189.37|37189.37|37189.37|37189.37|37189.37|0
1607675700000|2020-12-11 08:35:00|37181.48|37181.48|37189.37|37189.37|37189.37|37189.37|37181.48|37181.48|0
1607675710000|2020-12-11 08:35:10|37181.48|37181.48|37181.48|37181.48|37181.48|37181.48|37181.48|37181.48|0
1607675720000|2020-12-11 08:35:20|37173.59|37173.59|37171.1|37171.1|37173.59|37173.59|37171.1|37171.1|0
1607675730000|2020-12-11 08:35:30|37186.88|37186.88|37186.88|37186.88|37186.88|37186.88|37186.88|37186.88|0
1607675740000|2020-12-11 08:35:40|37186.51|37186.51|37187.63|37187.63|37187.63|37187.63|37186.51|37186.51|0
1607675760000|2020-12-11 08:36:00|37186.39|37186.39|37186.39|37186.39|37186.39|37186.39|37186.39|37186.39|0
1607675770000|2020-12-11 08:36:10|37194.28|37194.28|37202.17|37202.17|37202.17|37202.17|37194.28|37194.28|0
1607675800000|2020-12-11 08:36:40|37194.28|37194.28|37194.28|37194.28|37194.28|37194.28|37194.28|37194.28|0
1607675810000|2020-12-11 08:36:50|37186.39|37186.39|37185.26|37185.26|37186.39|37186.39|37185.26|37185.26|0
1607675830000|2020-12-11 08:37:10|37184.01|37184.01|37184.01|37184.01|37184.01|37184.01|37184.01|37184.01|0
1607675840000|2020-12-11 08:37:20|37183.39|37183.39|37187.75|37187.75|37187.75|37187.75|37183.39|37183.39|0
1607675850000|2020-12-11 08:37:30|37179.86|37179.86|37179.86|37179.86|37179.86|37179.86|37179.86|37179.86|0
1607675880000|2020-12-11 08:38:00|37180.44|37180.44|37179.2|37179.2|37180.44|37180.44|37179.2|37179.2|0
1607675890000|2020-12-11 08:38:10|37171.31|37171.31|37179.2|37179.2|37179.2|37179.2|37171.31|37171.31|0
1607675900000|2020-12-11 08:38:20|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|0
1607675910000|2020-12-11 08:38:30|37176.71|37176.71|37177.33|37177.33|37177.33|37177.33|37176.71|37176.71|0
1607675930000|2020-12-11 08:38:50|37185.22|37185.22|37169.44|37169.44|37185.22|37185.22|37169.44|37169.44|0
1607675940000|2020-12-11 08:39:00|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|37177.33|0
1607675960000|2020-12-11 08:39:20|37169.44|37169.44|37161.55|37161.55|37169.44|37169.44|37161.55|37161.55|0
1607675970000|2020-12-11 08:39:30|37169.44|37169.44|37153.66|37153.66|37169.44|37169.44|37153.66|37153.66|0
1607675990000|2020-12-11 08:39:50|37156.15|37156.15|37164.04|37164.04|37164.04|37164.04|37156.15|37156.15|0
1607676010000|2020-12-11 08:40:10|37156.15|37156.15|37156.15|37156.15|37156.15|37156.15|37156.15|37156.15|0
1607676020000|2020-12-11 08:40:20|37148.26|37148.26|37148.26|37148.26|37148.26|37148.26|37148.26|37148.26|0
1607676100000|2020-12-11 08:41:40|37140.37|37140.37|37140.37|37140.37|37140.37|37140.37|37140.37|37140.37|0
1607676120000|2020-12-11 08:42:00|37132.48|37132.48|37140.37|37140.37|37140.37|37140.37|37132.48|37132.48|0
1607676150000|2020-12-11 08:42:30|37140.74|37140.74|37140.74|37140.74|37140.74|37140.74|37140.74|37140.74|0
1607676160000|2020-12-11 08:42:40|37132.85|37132.85|37131.98|37131.98|37133.23|37133.23|37131.98|37131.98|0
1607676170000|2020-12-11 08:42:50|37139.87|37139.87|37131.98|37131.98|37139.87|37139.87|37131.98|37131.98|0
1607676210000|2020-12-11 08:43:30|37131.36|37131.36|37131.36|37131.36|37131.36|37131.36|37130.74|37130.74|0
1607676250000|2020-12-11 08:44:10|37132.6|37132.6|37132.6|37132.6|37132.6|37132.6|37132.6|37132.6|0
1607676260000|2020-12-11 08:44:20|37131.98|37131.98|37130.1|37130.1|37131.98|37131.98|37130.1|37130.1|0
1607676300000|2020-12-11 08:45:00|37131.97|37131.97|37162.29|37162.29|37162.29|37162.29|37131.97|37131.97|0
1607676310000|2020-12-11 08:45:10|37170.18|37170.18|37178.07|37178.07|37178.07|37178.07|37162.29|37162.29|0
1607676320000|2020-12-11 08:45:20|37185.96|37185.96|37185.96|37185.96|37185.96|37185.96|37185.96|37185.96|0
1607676330000|2020-12-11 08:45:30|37178.07|37178.07|37178.07|37178.07|37178.07|37178.07|37178.07|37178.07|0
1607676360000|2020-12-11 08:46:00|37170.18|37170.18|37168.93|37168.93|37170.18|37170.18|37168.93|37168.93|0
1607676370000|2020-12-11 08:46:10|37176.82|37176.82|37168.93|37168.93|37176.82|37176.82|37161.04|37161.04|0
1607676390000|2020-12-11 08:46:30|37170.18|37170.18|37170.18|37170.18|37170.18|37170.18|37170.18|37170.18|0
1607676400000|2020-12-11 08:46:40|37178.07|37178.07|37178.07|37178.07|37178.07|37178.07|37178.07|37178.07|0
1607676410000|2020-12-11 08:46:50|37177.69|37177.69|37177.69|37177.69|37177.69|37177.69|37177.69|37177.69|0
1607676430000|2020-12-11 08:47:10|37161.91|37161.91|37169.8|37169.8|37169.8|37169.8|37161.91|37161.91|0
1607676450000|2020-12-11 08:47:30|37168.56|37168.56|37168.56|37168.56|37168.56|37168.56|37168.56|37168.56|0
1607676460000|2020-12-11 08:47:40|37167.94|37167.94|37158.8|37158.8|37167.94|37167.94|37158.8|37158.8|0
1607676470000|2020-12-11 08:47:50|37158.18|37158.18|37158.18|37158.18|37158.18|37158.18|37158.18|37158.18|0
1607676490000|2020-12-11 08:48:10|37150.28|37150.28|37150.28|37150.28|37150.28|37150.28|37150.28|37150.28|0
1607676500000|2020-12-11 08:48:20|37149.66|37149.66|37149.66|37149.66|37149.66|37149.66|37149.66|37149.66|0
1607676510000|2020-12-11 08:48:30|37148.42|37148.42|37148.42|37148.42|37148.42|37148.42|37148.42|37148.42|0
1607676520000|2020-12-11 08:48:40|37156.31|37156.31|37156.31|37156.31|37156.31|37156.31|37156.31|37156.31|0
1607676540000|2020-12-11 08:49:00|37148.42|37148.42|37149.04|37149.04|37149.66|37149.66|37148.42|37148.42|0
1607676550000|2020-12-11 08:49:10|37148.42|37148.42|37164.2|37164.2|37164.2|37164.2|37147.79|37147.79|0
1607676560000|2020-12-11 08:49:20|37163.58|37163.58|37144.91|37144.91|37163.58|37163.58|37144.91|37144.91|0
1607676570000|2020-12-11 08:49:30|37137.02|37137.02|37134.53|37134.53|37137.02|37137.02|37134.53|37134.53|0
1607676580000|2020-12-11 08:49:40|37134.24|37134.24|37134.24|37134.24|37134.24|37134.24|37134.24|37134.24|0
1607676590000|2020-12-11 08:49:50|37133.62|37133.62|37141.22|37141.22|37141.22|37141.22|37133.33|37133.33|0
1607676600000|2020-12-11 08:50:00|37141.84|37141.84|37141.84|37141.84|37141.84|37141.84|37141.84|37141.84|0
1607676610000|2020-12-11 08:50:10|37149.73|37149.73|37148.69|37148.69|37149.73|37149.73|37148.69|37148.69|0
1607676630000|2020-12-11 08:50:30|37148.98|37148.98|37148.98|37148.98|37148.98|37148.98|37148.98|37148.98|0
1607676640000|2020-12-11 08:50:40|37149.6|37149.6|37149.6|37149.6|37149.6|37149.6|37149.6|37149.6|0
1607676650000|2020-12-11 08:50:50|37165.38|37165.38|37149.6|37149.6|37165.38|37165.38|37149.6|37149.6|0
1607676670000|2020-12-11 08:51:10|37157.49|37157.49|37157.49|37157.49|37157.49|37157.49|37157.49|37157.49|0
1607676680000|2020-12-11 08:51:20|37166.63|37166.63|37166.63|37166.63|37166.63|37166.63|37166.63|37166.63|0
1607676690000|2020-12-11 08:51:30|37166.34|37166.34|37166.34|37166.34|37166.34|37166.34|37166.34|37166.34|0
1607676720000|2020-12-11 08:52:00|37158.45|37158.45|37159.69|37159.69|37159.69|37159.69|37158.45|37158.45|0
1607676740000|2020-12-11 08:52:20|37167.58|37167.58|37167.58|37167.58|37167.58|37167.58|37167.58|37167.58|0
1607676760000|2020-12-11 08:52:40|37165.71|37165.71|37173.6|37173.6|37173.6|37173.6|37165.71|37165.71|0
1607676770000|2020-12-11 08:52:50|37172.36|37172.36|37172.36|37172.36|37172.36|37172.36|37172.36|37172.36|0
1607676780000|2020-12-11 08:53:00|37180.25|37180.25|37180.25|37180.25|37180.25|37180.25|37180.25|37180.25|0
1607676790000|2020-12-11 08:53:10|37172.36|37172.36|37172.36|37172.36|37172.36|37172.36|37172.36|37172.36|0
1607676800000|2020-12-11 08:53:20|37196.03|37196.03|37194.79|37194.79|37196.03|37196.03|37194.79|37194.79|0
1607676810000|2020-12-11 08:53:30|37186.9|37186.9|37188.14|37188.14|37188.14|37188.14|37186.9|37186.9|0
1607676870000|2020-12-11 08:54:30|37196.03|37196.03|37196.03|37196.03|37196.03|37196.03|37196.03|37196.03|0
1607676890000|2020-12-11 08:54:50|37203.92|37203.92|37203.92|37203.92|37203.92|37203.92|37203.92|37203.92|0
1607676900000|2020-12-11 08:55:00|37219.71|37219.71|37228.22|37228.22|37228.22|37228.22|37219.71|37219.71|0
1607676910000|2020-12-11 08:55:10|37220.33|37220.33|37220.33|37220.33|37220.33|37220.33|37220.33|37220.33|0
1607676920000|2020-12-11 08:55:20|37212.44|37212.44|37204.55|37204.55|37212.44|37212.44|37204.55|37204.55|0
1607676950000|2020-12-11 08:55:50|37196.66|37196.66|37204.55|37204.55|37204.55|37204.55|37196.66|37196.66|0
1607676970000|2020-12-11 08:56:10|37196.66|37196.66|37196.66|37196.66|37196.66|37196.66|37196.66|37196.66|0
1607676980000|2020-12-11 08:56:20|37198.52|37198.52|37198.52|37198.52|37198.52|37198.52|37198.52|37198.52|0
1607677000000|2020-12-11 08:56:40|37206.41|37206.41|37206.41|37206.41|37206.41|37206.41|37206.41|37206.41|0
1607677020000|2020-12-11 08:57:00|37198.52|37198.52|37204.39|37204.39|37204.39|37204.39|37198.52|37198.52|0
1607677040000|2020-12-11 08:57:20|37212.28|37212.28|37220.17|37220.17|37220.17|37220.17|37212.28|37212.28|0
1607677050000|2020-12-11 08:57:30|37212.28|37212.28|37212.28|37212.28|37212.28|37212.28|37212.28|37212.28|0
1607677080000|2020-12-11 08:58:00|37196.5|37196.5|37194|37194|37196.5|37196.5|37194|37194|0
1607677120000|2020-12-11 08:58:40|37201.9|37201.9|37201.9|37201.9|37201.9|37201.9|37201.9|37201.9|0
1607677150000|2020-12-11 08:59:10|37186.11|37186.11|37178.22|37178.22|37186.11|37186.11|37178.22|37178.22|0
1607677180000|2020-12-11 08:59:40|37186.11|37186.11|37178.22|37178.22|37186.11|37186.11|37178.22|37178.22|0
1607677200000|2020-12-11 09:00:00|37194|37194|37204.27|37204.27|37204.27|37204.27|37194|37194|0
1607677210000|2020-12-11 09:00:10|37205.52|37205.52|37197.62|37197.62|37205.52|37205.52|37197.62|37197.62|0
1607677220000|2020-12-11 09:00:20|37198.75|37198.75|37198.75|37198.75|37198.75|37198.75|37198.75|37198.75|0
1607677260000|2020-12-11 09:01:00|37198.13|37198.13|37198.13|37198.13|37198.13|37198.13|37198.13|37198.13|0
1607677280000|2020-12-11 09:01:20|37213.91|37213.91|37213.91|37213.91|37213.91|37213.91|37213.91|37213.91|0
1607677290000|2020-12-11 09:01:30|37214.29|37214.29|37206.4|37206.4|37214.29|37214.29|37206.4|37206.4|0
1607677310000|2020-12-11 09:01:50|37198.51|37198.51|37198.51|37198.51|37198.51|37198.51|37198.51|37198.51|0
1607677320000|2020-12-11 09:02:00|37198.88|37198.88|37198.88|37198.88|37198.88|37198.88|37198.88|37198.88|0
1607677330000|2020-12-11 09:02:10|37190.99|37190.99|37190.99|37190.99|37190.99|37190.99|37190.99|37190.99|0
1607677350000|2020-12-11 09:02:30|37198.88|37198.88|37198.88|37198.88|37198.88|37198.88|37198.88|37198.88|0
1607677370000|2020-12-11 09:02:50|37199.5|37199.5|37208.02|37208.02|37208.02|37208.02|37199.5|37199.5|0
1607677380000|2020-12-11 09:03:00|37209.26|37209.26|37209.89|37209.89|37209.89|37209.89|37209.26|37209.26|0
1607677390000|2020-12-11 09:03:10|37202|37202|37202|37202|37202|37202|37202|37202|0
1607677400000|2020-12-11 09:03:20|37202.62|37202.62|37202.62|37202.62|37202.62|37202.62|37202.62|37202.62|0
1607677410000|2020-12-11 09:03:30|37203.24|37203.24|37204.49|37204.49|37204.49|37204.49|37203.24|37203.24|0
1607677420000|2020-12-11 09:03:40|37205.11|37205.11|37205.11|37205.11|37205.11|37205.11|37205.11|37205.11|0
1607677430000|2020-12-11 09:03:50|37205.49|37205.49|37215.37|37215.37|37215.37|37215.37|37205.49|37205.49|0
1607677450000|2020-12-11 09:04:10|37223.26|37223.26|37223.18|37223.18|37223.26|37223.26|37222.89|37222.89|0
1607677470000|2020-12-11 09:04:30|37231.07|37231.07|37239.59|37239.59|37239.59|37239.59|37231.07|37231.07|0
1607677490000|2020-12-11 09:04:50|37247.48|37247.48|37247.48|37247.48|37247.48|37247.48|37247.48|37247.48|0
1607677500000|2020-12-11 09:05:00|37255.37|37255.37|37255.37|37255.37|37255.37|37255.37|37255.37|37255.37|0
1607677520000|2020-12-11 09:05:20|37263.26|37263.26|37263.26|37263.26|37263.26|37263.26|37263.26|37263.26|0
1607677530000|2020-12-11 09:05:30|37264.5|37264.5|37264.5|37264.5|37264.5|37264.5|37264.5|37264.5|0
1607677540000|2020-12-11 09:05:40|37272.4|37272.4|37272.4|37272.4|37272.4|37272.4|37272.4|37272.4|0
1607677550000|2020-12-11 09:05:50|37274.26|37274.26|37274.26|37274.26|37274.26|37274.26|37274.26|37274.26|0
1607677570000|2020-12-11 09:06:10|37273.89|37273.89|37273.89|37273.89|37273.89|37273.89|37273.89|37273.89|0
1607677590000|2020-12-11 09:06:30|37289.67|37289.67|37289.67|37289.67|37289.67|37289.67|37289.67|37289.67|0
1607677610000|2020-12-11 09:06:50|37297.56|37297.56|37297.56|37297.56|37297.56|37297.56|37297.56|37297.56|0
1607677620000|2020-12-11 09:07:00|37305.45|37305.45|37305.45|37305.45|37305.45|37305.45|37305.45|37305.45|0
1607677630000|2020-12-11 09:07:10|37313.34|37313.34|37316.46|37316.46|37316.46|37316.46|37313.34|37313.34|0
1607677660000|2020-12-11 09:07:40|37324.35|37324.35|37324.35|37324.35|37324.35|37324.35|37324.35|37324.35|0
1607677670000|2020-12-11 09:07:50|37332.24|37332.24|37332.24|37332.24|37332.24|37332.24|37332.24|37332.24|0
1607677680000|2020-12-11 09:08:00|37332.53|37332.53|37332.53|37332.53|37332.53|37332.53|37332.53|37332.53|0
1607677690000|2020-12-11 09:08:10|37340.42|37340.42|37340.71|37340.71|37340.71|37340.71|37340.42|37340.42|0
1607677700000|2020-12-11 09:08:20|37332.82|37332.82|37332.82|37332.82|37332.82|37332.82|37332.82|37332.82|0
1607677710000|2020-12-11 09:08:30|37333.45|37333.45|37333.45|37333.45|37333.45|37333.45|37333.45|37333.45|0
1607677720000|2020-12-11 09:08:40|37332.82|37332.82|37332.82|37332.82|37332.82|37332.82|37332.82|37332.82|0
1607677730000|2020-12-11 09:08:50|37330.95|37330.95|37330.95|37330.95|37330.95|37330.95|37330.95|37330.95|0
1607677740000|2020-12-11 09:09:00|37330.33|37330.33|37330.33|37330.33|37330.33|37330.33|37330.33|37330.33|0
1607677760000|2020-12-11 09:09:20|37322.44|37322.44|37321.82|37321.82|37322.44|37322.44|37321.82|37321.82|0
1607677770000|2020-12-11 09:09:30|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|0
1607677780000|2020-12-11 09:09:40|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|0
1607677790000|2020-12-11 09:09:50|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|0
1607677810000|2020-12-11 09:10:10|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|0
1607677830000|2020-12-11 09:10:30|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|37329.71|0
1607677850000|2020-12-11 09:10:50|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|37321.82|0
1607677900000|2020-12-11 09:11:40|37313.93|37313.93|37311.44|37311.44|37313.93|37313.93|37311.44|37311.44|0
1607677920000|2020-12-11 09:12:00|37319.33|37319.33|37319.33|37319.33|37319.33|37319.33|37319.33|37319.33|0
1607677950000|2020-12-11 09:12:30|37311.44|37311.44|37311.44|37311.44|37311.44|37311.44|37311.44|37311.44|0
1607677960000|2020-12-11 09:12:40|37310.81|37310.81|37302.92|37302.92|37310.81|37310.81|37302.92|37302.92|0
1607677970000|2020-12-11 09:12:50|37295.03|37295.03|37295.03|37295.03|37295.03|37295.03|37295.03|37295.03|0
1607677980000|2020-12-11 09:13:00|37287.14|37287.14|37287.14|37287.14|37287.14|37287.14|37287.14|37287.14|0
1607678010000|2020-12-11 09:13:30|37271.36|37271.36|37271.98|37271.98|37271.98|37271.98|37271.36|37271.36|0
1607678030000|2020-12-11 09:13:50|37264.09|37264.09|37264.09|37264.09|37264.09|37264.09|37264.09|37264.09|0
1607678050000|2020-12-11 09:14:10|37256.2|37256.2|37248.31|37248.31|37256.2|37256.2|37248.31|37248.31|0
1607678060000|2020-12-11 09:14:20|37247.68|37247.68|37247.68|37247.68|37247.68|37247.68|37247.68|37247.68|0
1607678070000|2020-12-11 09:14:30|37239.79|37239.79|37239.17|37239.17|37239.79|37239.79|37239.17|37239.17|0
1607678100000|2020-12-11 09:15:00|37254.95|37254.95|37262.84|37262.84|37262.84|37262.84|37254.95|37254.95|0
1607678110000|2020-12-11 09:15:10|37263.47|37263.47|37263.47|37263.47|37263.47|37263.47|37263.47|37263.47|0
1607678160000|2020-12-11 09:16:00|37279.25|37279.25|37286.52|37286.52|37287.14|37287.14|37279.25|37279.25|0
1607678180000|2020-12-11 09:16:20|37294.41|37294.41|37294.41|37294.41|37294.41|37294.41|37294.41|37294.41|0
1607678220000|2020-12-11 09:17:00|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|0
1607678230000|2020-12-11 09:17:10|37294.41|37294.41|37302.59|37302.59|37302.59|37302.59|37294.41|37294.41|0
1607678250000|2020-12-11 09:17:30|37310.48|37310.48|37294.7|37294.7|37310.48|37310.48|37294.7|37294.7|0
1607678260000|2020-12-11 09:17:40|37302.59|37302.59|37302.59|37302.59|37302.59|37302.59|37302.59|37302.59|0
1607678280000|2020-12-11 09:18:00|37303.21|37303.21|37302.84|37302.84|37303.21|37303.21|37302.84|37302.84|0
1607678330000|2020-12-11 09:18:50|37303.21|37303.21|37303.21|37303.21|37303.21|37303.21|37303.21|37303.21|0
1607678340000|2020-12-11 09:19:00|37319|37319|37319|37319|37319|37319|37319|37319|0
1607678350000|2020-12-11 09:19:10|37320.24|37320.24|37320.24|37320.24|37320.24|37320.24|37320.24|37320.24|0
1607678370000|2020-12-11 09:19:30|37328.13|37328.13|37328.13|37328.13|37328.13|37328.13|37328.13|37328.13|0
1607678400000|2020-12-11 09:20:00|37328.76|37328.76|37328.76|37328.76|37328.76|37328.76|37328.76|37328.76|0
1607678410000|2020-12-11 09:20:10|37336.65|37336.65|37336.65|37336.65|37336.65|37336.65|37336.65|37336.65|0
1607678420000|2020-12-11 09:20:20|37344.54|37344.54|37352.43|37352.43|37352.43|37352.43|37344.54|37344.54|0
1607678430000|2020-12-11 09:20:30|37351.81|37351.81|37351.81|37351.81|37351.81|37351.81|37351.81|37351.81|0
1607678440000|2020-12-11 09:20:40|37353.05|37353.05|37353.05|37353.05|37353.05|37353.05|37353.05|37353.05|0
1607678460000|2020-12-11 09:21:00|37353.34|37353.34|37353.34|37353.34|37353.34|37353.34|37353.34|37353.34|0
1607678480000|2020-12-11 09:21:20|37345.45|37345.45|37337.85|37337.85|37345.45|37345.45|37337.56|37337.56|0
1607678490000|2020-12-11 09:21:30|37337.23|37337.23|37337.23|37337.23|37337.23|37337.23|37337.23|37337.23|0
1607678500000|2020-12-11 09:21:40|37337.85|37337.85|37353.64|37353.64|37353.64|37353.64|37337.85|37337.85|0
1607678520000|2020-12-11 09:22:00|37345.75|37345.75|37345.75|37345.75|37345.75|37345.75|37345.75|37345.75|0
1607678550000|2020-12-11 09:22:30|37346.37|37346.37|37346.37|37346.37|37354.26|37354.26|37346.37|37346.37|0
1607678560000|2020-12-11 09:22:40|37338.48|37338.48|37330.59|37330.59|37338.48|37338.48|37330.59|37330.59|0
1607678570000|2020-12-11 09:22:50|37329.34|37329.34|37329.34|37329.34|37329.34|37329.34|37329.34|37329.34|0
1607678590000|2020-12-11 09:23:10|37328.72|37328.72|37328.72|37328.72|37328.72|37328.72|37328.72|37328.72|0
1607678600000|2020-12-11 09:23:20|37320.83|37320.83|37327.97|37327.97|37327.97|37327.97|37312.18|37312.18|0
1607678640000|2020-12-11 09:24:00|37328.26|37328.26|37328.26|37328.26|37328.26|37328.26|37328.26|37328.26|0
1607678650000|2020-12-11 09:24:10|37328.84|37328.84|37328.84|37328.84|37328.84|37328.84|37328.84|37328.84|0
1607678660000|2020-12-11 09:24:20|37336.73|37336.73|37336.73|37336.73|37344.62|37344.62|37336.73|37336.73|0
1607678670000|2020-12-11 09:24:30|37336.11|37336.11|37336.11|37336.11|37336.11|37336.11|37336.11|37336.11|0
1607678690000|2020-12-11 09:24:50|37336.73|37336.73|37336.73|37336.73|37336.73|37336.73|37336.73|37336.73|0
1607678700000|2020-12-11 09:25:00|37336.44|37336.44|37336.15|37336.15|37336.44|37336.44|37336.15|37336.15|0
1607678710000|2020-12-11 09:25:10|37344.04|37344.04|37352.55|37352.55|37352.55|37352.55|37344.04|37344.04|0
1607678720000|2020-12-11 09:25:20|37360.44|37360.44|37361.69|37361.69|37361.69|37361.69|37360.44|37360.44|0
1607678730000|2020-12-11 09:25:30|37362.31|37362.31|37362.31|37362.31|37362.31|37362.31|37362.31|37362.31|0
1607678740000|2020-12-11 09:25:40|37354.42|37354.42|37354.42|37354.42|37354.42|37354.42|37346.53|37346.53|0
1607678760000|2020-12-11 09:26:00|37362.94|37362.94|37362.94|37362.94|37362.94|37362.94|37362.94|37362.94|0
1607678770000|2020-12-11 09:26:10|37370.83|37370.83|37370.83|37370.83|37370.83|37370.83|37370.83|37370.83|0
1607678800000|2020-12-11 09:26:40|37378.72|37378.72|37378.72|37378.72|37378.72|37378.72|37378.72|37378.72|0
1607678810000|2020-12-11 09:26:50|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|37379.47|0
1607678820000|2020-12-11 09:27:00|37371.58|37371.58|37371.58|37371.58|37371.58|37371.58|37371.58|37371.58|0
1607678830000|2020-12-11 09:27:10|37363.69|37363.69|37363.69|37363.69|37363.69|37363.69|37363.69|37363.69|0
1607678870000|2020-12-11 09:27:50|37371.58|37371.58|37371.58|37371.58|37371.58|37371.58|37371.58|37371.58|0
1607678900000|2020-12-11 09:28:20|37374.69|37374.69|37374.69|37374.69|37374.69|37374.69|37374.69|37374.69|0
1607678910000|2020-12-11 09:28:30|37375.44|37375.44|37373.58|37373.58|37375.44|37375.44|37373.58|37373.58|0
1607678940000|2020-12-11 09:29:00|37374.33|37374.33|37374.33|37374.33|37374.33|37374.33|37374.33|37374.33|0
1607678990000|2020-12-11 09:29:50|37373.71|37373.71|37373.71|37373.71|37373.71|37373.71|37373.71|37373.71|0
1607679000000|2020-12-11 09:30:00|37373.08|37373.08|37375.57|37375.57|37375.57|37375.57|37373.08|37373.08|0
1607679010000|2020-12-11 09:30:10|37376.2|37376.2|37385.33|37385.33|37385.33|37385.33|37376.2|37376.2|0
1607679020000|2020-12-11 09:30:20|37385.96|37385.96|37385.96|37385.96|37385.96|37385.96|37385.96|37385.96|0
1607679060000|2020-12-11 09:31:00|37385.66|37385.66|37385.66|37385.66|37385.66|37385.66|37385.66|37385.66|0
1607679070000|2020-12-11 09:31:10|37377.77|37377.77|37377.77|37377.77|37385.66|37385.66|37377.77|37377.77|0
1607679080000|2020-12-11 09:31:20|37385.66|37385.66|37393.55|37393.55|37393.55|37393.55|37385.66|37385.66|0
1607679100000|2020-12-11 09:31:40|37394.18|37394.18|37394.8|37394.8|37394.8|37394.8|37394.18|37394.18|0
1607679120000|2020-12-11 09:32:00|37396.05|37396.05|37405.47|37405.47|37405.47|37405.47|37396.05|37396.05|0
1607679130000|2020-12-11 09:32:10|37413.36|37413.36|37413.36|37413.36|37413.36|37413.36|37413.36|37413.36|0
1607679140000|2020-12-11 09:32:20|37405.47|37405.47|37405.47|37405.47|37405.47|37405.47|37405.47|37405.47|0
1607679230000|2020-12-11 09:33:50|37397.58|37397.58|37397.58|37397.58|37397.58|37397.58|37397.58|37397.58|0
1607679240000|2020-12-11 09:34:00|37396.96|37396.96|37404.23|37404.23|37404.23|37404.23|37396.34|37396.34|0
1607679250000|2020-12-11 09:34:10|37396.34|37396.34|37404.23|37404.23|37404.23|37404.23|37396.34|37396.34|0
1607679270000|2020-12-11 09:34:30|37402.98|37402.98|37402.98|37402.98|37402.98|37402.98|37402.98|37402.98|0
1607679280000|2020-12-11 09:34:40|37410.87|37410.87|37418.77|37418.77|37418.77|37418.77|37410.87|37410.87|0
1607679340000|2020-12-11 09:35:40|37410.87|37410.87|37410.87|37410.87|37410.87|37410.87|37410.87|37410.87|0
1607679350000|2020-12-11 09:35:50|37418.77|37418.77|37410.87|37410.87|37418.77|37418.77|37410.87|37410.87|0
1607679360000|2020-12-11 09:36:00|37409.01|37409.01|37401.12|37401.12|37409.01|37409.01|37401.12|37401.12|0
1607679370000|2020-12-11 09:36:10|37409.01|37409.01|37409.01|37409.01|37409.01|37409.01|37409.01|37409.01|0
1607679400000|2020-12-11 09:36:40|37401.12|37401.12|37401.12|37401.12|37401.12|37401.12|37401.12|37401.12|0
1607679430000|2020-12-11 09:37:10|37409.01|37409.01|37409.01|37409.01|37409.01|37409.01|37409.01|37409.01|0
1607679450000|2020-12-11 09:37:30|37408.38|37408.38|37408.38|37408.38|37408.38|37408.38|37408.38|37408.38|0
1607679460000|2020-12-11 09:37:40|37416.27|37416.27|37416.27|37416.27|37416.27|37416.27|37416.27|37416.27|0
1607679480000|2020-12-11 09:38:00|37424.17|37424.17|37416.27|37416.27|37424.17|37424.17|37416.27|37416.27|0
1607679500000|2020-12-11 09:38:20|37415.65|37415.65|37407.14|37407.14|37415.65|37415.65|37407.14|37407.14|0
1607679510000|2020-12-11 09:38:30|37415.03|37415.03|37415.03|37415.03|37415.03|37415.03|37415.03|37415.03|0
1607679560000|2020-12-11 09:39:20|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|37414.41|0
1607679580000|2020-12-11 09:39:40|37406.52|37406.52|37398.62|37398.62|37406.52|37406.52|37398.62|37398.62|0
1607679620000|2020-12-11 09:40:20|37396.76|37396.76|37396.76|37396.76|37396.76|37396.76|37396.76|37396.76|0
1607679640000|2020-12-11 09:40:40|37388.87|37388.87|37388.87|37388.87|37388.87|37388.87|37388.87|37388.87|0
1607679650000|2020-12-11 09:40:50|37380.97|37380.97|37380.97|37380.97|37380.97|37380.97|37380.97|37380.97|0
1607679720000|2020-12-11 09:42:00|37379.73|37379.73|37379.73|37379.73|37379.73|37379.73|37379.73|37379.73|0
1607679730000|2020-12-11 09:42:10|37380.35|37380.35|37380.35|37380.35|37380.35|37380.35|37380.35|37380.35|0
1607679740000|2020-12-11 09:42:20|37379.73|37379.73|37379.73|37379.73|37379.73|37379.73|37379.73|37379.73|0
1607679760000|2020-12-11 09:42:40|37387.62|37387.62|37387.62|37387.62|37387.62|37387.62|37387.62|37387.62|0
1607679790000|2020-12-11 09:43:10|37388.87|37388.87|37388.87|37388.87|37388.87|37388.87|37388.87|37388.87|0
1607679810000|2020-12-11 09:43:30|37388.24|37388.24|37388.24|37388.24|37388.24|37388.24|37388.24|37388.24|0
1607679840000|2020-12-11 09:44:00|37390.11|37390.11|37389.49|37389.49|37390.11|37390.11|37389.49|37389.49|0
1607679850000|2020-12-11 09:44:10|37397.38|37397.38|37397.38|37397.38|37397.38|37397.38|37397.38|37397.38|0
1607679860000|2020-12-11 09:44:20|37395.51|37395.51|37387.62|37387.62|37395.51|37395.51|37387.62|37387.62|0
1607679890000|2020-12-11 09:44:50|37395.51|37395.51|37395.51|37395.51|37403.4|37403.4|37395.51|37395.51|0
1607679930000|2020-12-11 09:45:30|37403.4|37403.4|37395.51|37395.51|37403.4|37403.4|37395.51|37395.51|0
1607679940000|2020-12-11 09:45:40|37394.89|37394.89|37395.51|37395.51|37395.51|37395.51|37394.89|37394.89|0
1607679970000|2020-12-11 09:46:10|37394.89|37394.89|37394.89|37394.89|37394.89|37394.89|37394.89|37394.89|0
1607679980000|2020-12-11 09:46:20|37387|37387|37387|37387|37387|37387|37387|37387|0
1607680010000|2020-12-11 09:46:50|37371.22|37371.22|37371.22|37371.22|37371.22|37371.22|37371.22|37371.22|0
1607680050000|2020-12-11 09:47:30|37372.46|37372.46|37371.71|37371.71|37372.46|37372.46|37371.71|37371.71|0
1607680090000|2020-12-11 09:48:10|37372.08|37372.08|37364.19|37364.19|37372.08|37372.08|37364.19|37364.19|0
1607680120000|2020-12-11 09:48:40|37363.57|37363.57|37363.57|37363.57|37363.57|37363.57|37363.57|37363.57|0
1607680130000|2020-12-11 09:48:50|37355.68|37355.68|37355.68|37355.68|37355.68|37355.68|37355.68|37355.68|0
1607680150000|2020-12-11 09:49:10|37354.93|37354.93|37354.93|37354.93|37354.93|37354.93|37354.93|37354.93|0
1607680190000|2020-12-11 09:49:50|37353.06|37353.06|37353.06|37353.06|37353.06|37353.06|37353.06|37353.06|0
1607680280000|2020-12-11 09:51:20|37354.3|37354.3|37354.3|37354.3|37354.3|37354.3|37354.3|37354.3|0
1607680300000|2020-12-11 09:51:40|37353.68|37353.68|37361.57|37361.57|37361.57|37361.57|37353.68|37353.68|0
1607680310000|2020-12-11 09:51:50|37353.68|37353.68|37353.68|37353.68|37353.68|37353.68|37353.68|37353.68|0
1607680380000|2020-12-11 09:53:00|37353.39|37353.39|37353.39|37353.39|37353.39|37353.39|37353.39|37353.39|0
1607680390000|2020-12-11 09:53:10|37353.1|37353.1|37353.1|37353.1|37353.1|37353.1|37353.1|37353.1|0
1607680400000|2020-12-11 09:53:20|37345.21|37345.21|37345.21|37345.21|37345.21|37345.21|37345.21|37345.21|0
1607680420000|2020-12-11 09:53:40|37344.91|37344.91|37337.02|37337.02|37344.91|37344.91|37337.02|37337.02|0
1607680450000|2020-12-11 09:54:10|37344.91|37344.91|37360.7|37360.7|37360.7|37360.7|37344.91|37344.91|0
1607680480000|2020-12-11 09:54:40|37352.81|37352.81|37352.81|37352.81|37352.81|37352.81|37352.81|37352.81|0
1607680530000|2020-12-11 09:55:30|37351.56|37351.56|37351.56|37351.56|37351.56|37351.56|37351.56|37351.56|0
1607680540000|2020-12-11 09:55:40|37351.85|37351.85|37352.14|37352.14|37352.14|37352.14|37351.85|37351.85|0
1607680600000|2020-12-11 09:56:40|37352.44|37352.44|37352.44|37352.44|37352.44|37352.44|37352.44|37352.44|0
1607680620000|2020-12-11 09:57:00|37344.55|37344.55|37344.55|37344.55|37344.55|37344.55|37344.55|37344.55|0
1607680630000|2020-12-11 09:57:10|37336.65|37336.65|37326.9|37326.9|37336.65|37336.65|37326.9|37326.9|0
1607680640000|2020-12-11 09:57:20|37319|37319|37319|37319|37319|37319|37319|37319|0
1607680680000|2020-12-11 09:58:00|37318.38|37318.38|37318.38|37318.38|37318.38|37318.38|37318.38|37318.38|0
1607680690000|2020-12-11 09:58:10|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|0
1607680710000|2020-12-11 09:58:30|37311.11|37311.11|37311.11|37311.11|37311.11|37311.11|37311.11|37311.11|0
1607680740000|2020-12-11 09:59:00|37319|37319|37319.63|37319.63|37319.63|37319.63|37319|37319|0
1607680750000|2020-12-11 09:59:10|37318.38|37318.38|37319|37319|37319|37319|37318.38|37318.38|0
1607680760000|2020-12-11 09:59:20|37318.38|37318.38|37318.38|37318.38|37318.38|37318.38|37318.38|37318.38|0
1607680780000|2020-12-11 09:59:40|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|37310.49|0
1607680800000|2020-12-11 10:00:00|37302.6|37302.6|37301.98|37301.98|37302.6|37302.6|37301.98|37301.98|0
1607680810000|2020-12-11 10:00:10|37302.6|37302.6|37327.52|37327.52|37327.52|37327.52|37302.6|37302.6|0
1607680830000|2020-12-11 10:00:30|37328.14|37328.14|37328.14|37328.14|37328.14|37328.14|37328.14|37328.14|0
1607680840000|2020-12-11 10:00:40|37336.03|37336.03|37343.92|37343.92|37343.92|37343.92|37336.03|37336.03|0
1607680850000|2020-12-11 10:00:50|37344.55|37344.55|37344.55|37344.55|37344.55|37344.55|37344.55|37344.55|0
1607680870000|2020-12-11 10:01:10|37360.33|37360.33|37384|37384|37384|37384|37360.33|37360.33|0
1607680900000|2020-12-11 10:01:40|37391.89|37391.89|37407.67|37407.67|37407.67|37407.67|37391.89|37391.89|0
1607680920000|2020-12-11 10:02:00|37399.78|37399.78|37399.78|37399.78|37399.78|37399.78|37399.78|37399.78|0
1607680930000|2020-12-11 10:02:10|37391.89|37391.89|37391.89|37391.89|37391.89|37391.89|37391.89|37391.89|0
1607680950000|2020-12-11 10:02:30|37393.14|37393.14|37395.01|37395.01|37395.01|37395.01|37393.14|37393.14|0
1607680970000|2020-12-11 10:02:50|37402.9|37402.9|37402.9|37402.9|37402.9|37402.9|37402.9|37402.9|0
1607681050000|2020-12-11 10:04:10|37395.01|37395.01|37395.01|37395.01|37395.01|37395.01|37395.01|37395.01|0
1607681060000|2020-12-11 10:04:20|37387.11|37387.11|37395.01|37395.01|37395.01|37395.01|37387.11|37387.11|0
1607681070000|2020-12-11 10:04:30|37387.11|37387.11|37387.74|37387.74|37387.74|37387.74|37387.11|37387.11|0
1607681080000|2020-12-11 10:04:40|37379.85|37379.85|37379.85|37379.85|37379.85|37379.85|37379.85|37379.85|0
1607681100000|2020-12-11 10:05:00|37380.47|37380.47|37372.58|37372.58|37380.47|37380.47|37372.58|37372.58|0
1607681170000|2020-12-11 10:06:10|37364.69|37364.69|37364.69|37364.69|37364.69|37364.69|37364.69|37364.69|0
1607681180000|2020-12-11 10:06:20|37372.58|37372.58|37372.58|37372.58|37372.58|37372.58|37372.58|37372.58|0
1607681190000|2020-12-11 10:06:30|37373.33|37373.33|37374.46|37374.46|37374.46|37374.46|37373.33|37373.33|0
1607681250000|2020-12-11 10:07:30|37373.84|37373.84|37373.84|37373.84|37373.84|37373.84|37373.84|37373.84|0
1607681260000|2020-12-11 10:07:40|37381.73|37381.73|37381.73|37381.73|37381.73|37381.73|37381.73|37381.73|0
1607681310000|2020-12-11 10:08:30|37382.97|37382.97|37382.97|37382.97|37382.97|37382.97|37382.97|37382.97|0
1607681380000|2020-12-11 10:09:40|37375.08|37375.08|37375.08|37375.08|37375.08|37375.08|37375.08|37375.08|0
1607681420000|2020-12-11 10:10:20|37382.97|37382.97|37382.97|37382.97|37382.97|37382.97|37382.97|37382.97|0
1607681460000|2020-12-11 10:11:00|37390.86|37390.86|37390.86|37390.86|37390.86|37390.86|37390.86|37390.86|0
1607681520000|2020-12-11 10:12:00|37398.75|37398.75|37398.75|37398.75|37398.75|37398.75|37398.75|37398.75|0
1607681550000|2020-12-11 10:12:30|37414.54|37414.54|37414.54|37414.54|37422.43|37422.43|37414.54|37414.54|0
1607681570000|2020-12-11 10:12:50|37422.43|37422.43|37422.43|37422.43|37422.43|37422.43|37414.54|37414.54|0
1607681580000|2020-12-11 10:13:00|37419.94|37419.94|37419.94|37419.94|37419.94|37419.94|37419.94|37419.94|0
1607681590000|2020-12-11 10:13:10|37427.83|37427.83|37419.94|37419.94|37427.83|37427.83|37419.94|37419.94|0
1607681600000|2020-12-11 10:13:20|37419.31|37419.31|37419.31|37419.31|37419.31|37419.31|37411.42|37411.42|0
1607681620000|2020-12-11 10:13:40|37411.42|37411.42|37411.42|37411.42|37411.42|37411.42|37403.53|37403.53|0
1607681630000|2020-12-11 10:13:50|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|0
1607681660000|2020-12-11 10:14:20|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|0
1607681690000|2020-12-11 10:14:50|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|0
1607681710000|2020-12-11 10:15:10|37402.91|37402.91|37402.91|37402.91|37402.91|37402.91|37402.91|37402.91|0
1607681730000|2020-12-11 10:15:30|37395.02|37395.02|37395.02|37395.02|37395.02|37395.02|37395.02|37395.02|0
1607681780000|2020-12-11 10:16:20|37402.91|37402.91|37411.42|37411.42|37411.42|37411.42|37402.91|37402.91|0
1607681820000|2020-12-11 10:17:00|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|0
1607681830000|2020-12-11 10:17:10|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|0
1607681840000|2020-12-11 10:17:20|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|37403.53|0
1607681850000|2020-12-11 10:17:30|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|37395.64|0
1607681870000|2020-12-11 10:17:50|37396.26|37396.26|37396.26|37396.26|37396.26|37396.26|37396.26|37396.26|0
1607681900000|2020-12-11 10:18:20|37404.15|37404.15|37405.4|37405.4|37405.4|37405.4|37404.15|37404.15|0
1607681920000|2020-12-11 10:18:40|37413.29|37413.29|37413.29|37413.29|37413.29|37413.29|37413.29|37413.29|0
1607681930000|2020-12-11 10:18:50|37405.4|37405.4|37405.4|37405.4|37405.4|37405.4|37405.4|37405.4|0
1607681950000|2020-12-11 10:19:10|37413.29|37413.29|37413.29|37413.29|37413.29|37413.29|37413.29|37413.29|0
1607681960000|2020-12-11 10:19:20|37405.4|37405.4|37405.4|37405.4|37405.4|37405.4|37405.4|37405.4|0
1607682000000|2020-12-11 10:20:00|37421.18|37421.18|37421.18|37421.18|37421.18|37421.18|37421.18|37421.18|0
1607682040000|2020-12-11 10:20:40|37429.07|37429.07|37421.18|37421.18|37429.07|37429.07|37421.18|37421.18|0
1607682050000|2020-12-11 10:20:50|37436.96|37436.96|37436.96|37436.96|37436.96|37436.96|37436.96|37436.96|0
1607682060000|2020-12-11 10:21:00|37436.34|37436.34|37436.34|37436.34|37436.34|37436.34|37436.34|37436.34|0
1607682090000|2020-12-11 10:21:30|37428.45|37428.45|37428.45|37428.45|37428.45|37428.45|37428.45|37428.45|0
1607682110000|2020-12-11 10:21:50|37420.56|37420.56|37420.56|37420.56|37420.56|37420.56|37420.56|37420.56|0
1607682130000|2020-12-11 10:22:10|37428.45|37428.45|37435.1|37435.1|37436.34|37436.34|37428.45|37428.45|0
1607682140000|2020-12-11 10:22:20|37434.47|37434.47|37436.34|37436.34|37436.34|37436.34|37434.47|37434.47|0
1607682150000|2020-12-11 10:22:30|37444.23|37444.23|37444.23|37444.23|37444.23|37444.23|37444.23|37444.23|0
1607682170000|2020-12-11 10:22:50|37436.34|37436.34|37436.34|37436.34|37436.34|37436.34|37436.34|37436.34|0
1607682190000|2020-12-11 10:23:10|37444.23|37444.23|37444.23|37444.23|37444.23|37444.23|37444.23|37444.23|0
1607682200000|2020-12-11 10:23:20|37452.12|37452.12|37460.01|37460.01|37460.01|37460.01|37452.12|37452.12|0
1607682220000|2020-12-11 10:23:40|37458.89|37458.89|37458.89|37458.89|37458.89|37458.89|37458.89|37458.89|0
1607682230000|2020-12-11 10:23:50|37459.18|37459.18|37460.42|37460.42|37460.42|37460.42|37459.18|37459.18|0
1607682240000|2020-12-11 10:24:00|37461.05|37461.05|37461.05|37461.05|37461.05|37461.05|37461.05|37461.05|0
1607682290000|2020-12-11 10:24:50|37453.16|37453.16|37453.16|37453.16|37453.16|37453.16|37453.16|37453.16|0
1607682320000|2020-12-11 10:25:20|37452.78|37452.78|37452.78|37452.78|37452.78|37452.78|37452.78|37452.78|0
1607682340000|2020-12-11 10:25:40|37453.4|37453.4|37445.51|37445.51|37453.4|37453.4|37445.51|37445.51|0
1607682400000|2020-12-11 10:26:40|37437.62|37437.62|37437.62|37437.62|37437.62|37437.62|37437.62|37437.62|0
1607682410000|2020-12-11 10:26:50|37429.73|37429.73|37429.73|37429.73|37429.73|37429.73|37429.73|37429.73|0
1607682440000|2020-12-11 10:27:20|37430.02|37430.02|37430.02|37430.02|37430.02|37430.02|37430.02|37430.02|0
1607682460000|2020-12-11 10:27:40|37422.13|37422.13|37430.02|37430.02|37430.02|37430.02|37422.13|37422.13|0
1607682500000|2020-12-11 10:28:20|37429.64|37429.64|37437.54|37437.54|37437.54|37437.54|37429.64|37429.64|0
1607682510000|2020-12-11 10:28:30|37429.64|37429.64|37429.64|37429.64|37429.64|37429.64|37429.64|37429.64|0
1607682520000|2020-12-11 10:28:40|37431.51|37431.51|37431.51|37431.51|37431.51|37431.51|37431.51|37431.51|0
1607682530000|2020-12-11 10:28:50|37430.89|37430.89|37438.16|37438.16|37438.16|37438.16|37430.27|37430.27|0
1607682590000|2020-12-11 10:29:50|37446.67|37446.67|37454.56|37454.56|37454.56|37454.56|37446.67|37446.67|0
1607682600000|2020-12-11 10:30:00|37446.67|37446.67|37447.29|37447.29|37447.29|37447.29|37446.67|37446.67|0
1607682630000|2020-12-11 10:30:30|37447.92|37447.92|37447.92|37447.92|37447.92|37447.92|37447.92|37447.92|0
1607682670000|2020-12-11 10:31:10|37455.81|37455.81|37455.81|37455.81|37455.81|37455.81|37455.81|37455.81|0
1607682680000|2020-12-11 10:31:20|37463.7|37463.7|37463.7|37463.7|37471.59|37471.59|37463.7|37463.7|0
1607682690000|2020-12-11 10:31:30|37471.59|37471.59|37472.84|37472.84|37472.84|37472.84|37471.59|37471.59|0
1607682710000|2020-12-11 10:31:50|37472.21|37472.21|37488|37488|37488|37488|37472.21|37472.21|0
1607682720000|2020-12-11 10:32:00|37480.1|37480.1|37480.1|37480.1|37480.1|37480.1|37480.1|37480.1|0
1607682750000|2020-12-11 10:32:30|37472.21|37472.21|37472.21|37472.21|37472.21|37472.21|37472.21|37472.21|0
1607682770000|2020-12-11 10:32:50|37480.1|37480.1|37480.1|37480.1|37480.1|37480.1|37480.1|37480.1|0
1607682780000|2020-12-11 10:33:00|37488|37488|37495.89|37495.89|37495.89|37495.89|37488|37488|0
1607682790000|2020-12-11 10:33:10|37503.78|37503.78|37503.15|37503.15|37503.78|37503.78|37503.15|37503.15|0
1607682810000|2020-12-11 10:33:30|37502.53|37502.53|37502.53|37502.53|37502.53|37502.53|37502.53|37502.53|0
1607682820000|2020-12-11 10:33:40|37510.42|37510.42|37509.8|37509.8|37517.69|37517.69|37509.8|37509.8|0
1607682830000|2020-12-11 10:33:50|37501.91|37501.91|37501.91|37501.91|37501.91|37501.91|37501.91|37501.91|0
1607682840000|2020-12-11 10:34:00|37509.8|37509.8|37502.53|37502.53|37509.8|37509.8|37501.91|37501.91|0
1607682850000|2020-12-11 10:34:10|37494.64|37494.64|37486|37486|37494.64|37494.64|37486|37486|0
1607682880000|2020-12-11 10:34:40|37484.75|37484.75|37468.97|37468.97|37484.75|37484.75|37468.97|37468.97|0
1607682890000|2020-12-11 10:34:50|37476.86|37476.86|37476.86|37476.86|37476.86|37476.86|37476.86|37476.86|0
1607682910000|2020-12-11 10:35:10|37492.64|37492.64|37484.75|37484.75|37492.64|37492.64|37484.75|37484.75|0
1607682930000|2020-12-11 10:35:30|37476.86|37476.86|37468.97|37468.97|37476.86|37476.86|37468.97|37468.97|0
1607682970000|2020-12-11 10:36:10|37461.08|37461.08|37461.08|37461.08|37461.08|37461.08|37461.08|37461.08|0
1607682990000|2020-12-11 10:36:30|37459.21|37459.21|37459.21|37459.21|37459.21|37459.21|37459.21|37459.21|0
1607683010000|2020-12-11 10:36:50|37451.32|37451.32|37451.32|37451.32|37451.32|37451.32|37451.32|37451.32|0
1607683030000|2020-12-11 10:37:10|37443.43|37443.43|37443.43|37443.43|37443.43|37443.43|37443.43|37443.43|0
1607683050000|2020-12-11 10:37:30|37451.32|37451.32|37451.32|37451.32|37451.32|37451.32|37451.32|37451.32|0
1607683080000|2020-12-11 10:38:00|37450.7|37450.7|37442.81|37442.81|37450.7|37450.7|37442.81|37442.81|0
1607683090000|2020-12-11 10:38:10|37442.18|37442.18|37450.07|37450.07|37450.07|37450.07|37442.18|37442.18|0
1607683100000|2020-12-11 10:38:20|37442.18|37442.18|37442.18|37442.18|37442.18|37442.18|37442.18|37442.18|0
1607683130000|2020-12-11 10:38:50|37442.81|37442.81|37442.81|37442.81|37442.81|37442.81|37442.81|37442.81|0
1607683140000|2020-12-11 10:39:00|37450.7|37450.7|37450.7|37450.7|37450.7|37450.7|37450.7|37450.7|0
1607683220000|2020-12-11 10:40:20|37458.59|37458.59|37450.7|37450.7|37458.59|37458.59|37450.7|37450.7|0
1607683230000|2020-12-11 10:40:30|37442.81|37442.81|37434.92|37434.92|37442.81|37442.81|37434.92|37434.92|0
1607683250000|2020-12-11 10:40:50|37433.67|37433.67|37410|37410|37433.67|37433.67|37410|37410|0
1607683280000|2020-12-11 10:41:20|37393.59|37393.59|37392.97|37392.97|37393.59|37393.59|37385.08|37385.08|0
1607683320000|2020-12-11 10:42:00|37385.08|37385.08|37385.08|37385.08|37385.08|37385.08|37385.08|37385.08|0
1607683330000|2020-12-11 10:42:10|37384.46|37384.46|37376.56|37376.56|37384.46|37384.46|37376.56|37376.56|0
1607683400000|2020-12-11 10:43:20|37376.94|37376.94|37376.94|37376.94|37376.94|37376.94|37376.94|37376.94|0
1607683420000|2020-12-11 10:43:40|37369.05|37369.05|37369.05|37369.05|37369.05|37369.05|37369.05|37369.05|0
1607683450000|2020-12-11 10:44:10|37369.67|37369.67|37369.67|37369.67|37369.67|37369.67|37369.67|37369.67|0
1607683480000|2020-12-11 10:44:40|37377.56|37377.56|37377.56|37377.56|37377.56|37377.56|37377.56|37377.56|0
1607683500000|2020-12-11 10:45:00|37369.67|37369.67|37367.8|37367.8|37369.67|37369.67|37367.8|37367.8|0
1607683530000|2020-12-11 10:45:30|37368.1|37368.1|37368.1|37368.1|37368.1|37368.1|37368.1|37368.1|0
1607683540000|2020-12-11 10:45:40|37360.21|37360.21|37360.21|37360.21|37360.21|37360.21|37360.21|37360.21|0
1607683550000|2020-12-11 10:45:50|37368.1|37368.1|37368.1|37368.1|37368.1|37368.1|37368.1|37368.1|0
1607683630000|2020-12-11 10:47:10|37360.21|37360.21|37352.31|37352.31|37360.21|37360.21|37352.31|37352.31|0
1607683640000|2020-12-11 10:47:20|37352.94|37352.94|37352.94|37352.94|37352.94|37352.94|37352.94|37352.94|0
1607683650000|2020-12-11 10:47:30|37360.83|37360.83|37352.94|37352.94|37360.83|37360.83|37352.94|37352.94|0
1607683680000|2020-12-11 10:48:00|37351.69|37351.69|37351.69|37351.69|37351.69|37351.69|37351.69|37351.69|0
1607683690000|2020-12-11 10:48:10|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|0
1607683740000|2020-12-11 10:49:00|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|0
1607683750000|2020-12-11 10:49:10|37360.58|37360.58|37360.58|37360.58|37360.58|37360.58|37360.58|37360.58|0
1607683770000|2020-12-11 10:49:30|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|37359.96|0
1607683790000|2020-12-11 10:49:50|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|37352.07|0
1607683800000|2020-12-11 10:50:00|37352.36|37352.36|37344.47|37344.47|37352.36|37352.36|37344.47|37344.47|0
1607683810000|2020-12-11 10:50:10|37352.36|37352.36|37352.36|37352.36|37352.36|37352.36|37352.36|37352.36|0
1607683830000|2020-12-11 10:50:30|37360.25|37360.25|37360.25|37360.25|37360.25|37360.25|37360.25|37360.25|0
1607683840000|2020-12-11 10:50:40|37368.14|37368.14|37368.76|37368.76|37368.76|37368.76|37368.14|37368.14|0
1607683850000|2020-12-11 10:50:50|37360.87|37360.87|37360.87|37360.87|37360.87|37360.87|37360.87|37360.87|0
1607683870000|2020-12-11 10:51:10|37360.5|37360.5|37360.87|37360.87|37360.87|37360.87|37360.5|37360.5|0
1607683880000|2020-12-11 10:51:20|37369.39|37369.39|37377.28|37377.28|37377.28|37377.28|37369.39|37369.39|0
1607683900000|2020-12-11 10:51:40|37377.9|37377.9|37377.9|37377.9|37377.9|37377.9|37377.9|37377.9|0
1607683920000|2020-12-11 10:52:00|37385.79|37385.79|37385.79|37385.79|37385.79|37385.79|37385.79|37385.79|0
1607683930000|2020-12-11 10:52:10|37394.31|37394.31|37394.31|37394.31|37394.31|37394.31|37386.41|37386.41|0
1607683960000|2020-12-11 10:52:40|37395.55|37395.55|37404.06|37404.06|37404.06|37404.06|37395.55|37395.55|0
1607683970000|2020-12-11 10:52:50|37396.17|37396.17|37396.17|37396.17|37396.17|37396.17|37396.17|37396.17|0
1607683980000|2020-12-11 10:53:00|37395.55|37395.55|37395.55|37395.55|37395.55|37395.55|37395.55|37395.55|0
1607683990000|2020-12-11 10:53:10|37387.66|37387.66|37387.66|37387.66|37387.66|37387.66|37387.66|37387.66|0
1607684040000|2020-12-11 10:54:00|37379.77|37379.77|37379.77|37379.77|37379.77|37379.77|37379.77|37379.77|0
1607684060000|2020-12-11 10:54:20|37379.15|37379.15|37379.15|37379.15|37379.15|37379.15|37379.15|37379.15|0
1607684070000|2020-12-11 10:54:30|37363.36|37363.36|37363.36|37363.36|37363.36|37363.36|37363.36|37363.36|0
1607684110000|2020-12-11 10:55:10|37361.5|37361.5|37361.5|37361.5|37361.5|37361.5|37361.5|37361.5|0
1607684120000|2020-12-11 10:55:20|37369.39|37369.39|37369.39|37369.39|37369.39|37369.39|37369.39|37369.39|0
1607684140000|2020-12-11 10:55:40|37377.28|37377.28|37377.28|37377.28|37377.28|37377.28|37377.28|37377.28|0
1607684150000|2020-12-11 10:55:50|37369.39|37369.39|37369.39|37369.39|37369.39|37369.39|37369.39|37369.39|0
1607684160000|2020-12-11 10:56:00|37377.28|37377.28|37377.28|37377.28|37377.28|37377.28|37377.28|37377.28|0
1607684170000|2020-12-11 10:56:10|37376.03|37376.03|37376.03|37376.03|37376.03|37376.03|37376.03|37376.03|0
1607684180000|2020-12-11 10:56:20|37376.66|37376.66|37376.66|37376.66|37376.66|37376.66|37376.66|37376.66|0
1607684210000|2020-12-11 10:56:50|37368.76|37368.76|37368.76|37368.76|37368.76|37368.76|37368.76|37368.76|0
1607684230000|2020-12-11 10:57:10|37368.14|37368.14|37368.14|37368.14|37368.14|37368.14|37368.14|37368.14|0
1607684250000|2020-12-11 10:57:30|37360.25|37360.25|37360.25|37360.25|37360.25|37360.25|37360.25|37360.25|0
1607684280000|2020-12-11 10:58:00|37359.63|37359.63|37359.63|37359.63|37359.63|37359.63|37359.63|37359.63|0
1607684310000|2020-12-11 10:58:30|37351.74|37351.74|37351.74|37351.74|37351.74|37351.74|37351.74|37351.74|0
1607684320000|2020-12-11 10:58:40|37343.85|37343.85|37343.22|37343.22|37343.85|37343.85|37343.22|37343.22|0
1607684330000|2020-12-11 10:58:50|37351.11|37351.11|37351.11|37351.11|37351.11|37351.11|37351.11|37351.11|0
1607684350000|2020-12-11 10:59:10|37350.49|37350.49|37350.49|37350.49|37350.49|37350.49|37350.49|37350.49|0
1607684390000|2020-12-11 10:59:50|37351.11|37351.11|37351.11|37351.11|37351.11|37351.11|37351.11|37351.11|0
1607684400000|2020-12-11 11:00:00|37343.22|37343.22|37335.33|37335.33|37343.22|37343.22|37327.44|37327.44|0
1607684420000|2020-12-11 11:00:20|37337.2|37337.2|37337.2|37337.2|37337.2|37337.2|37337.2|37337.2|0
1607684430000|2020-12-11 11:00:30|37345.09|37345.09|37360.87|37360.87|37360.87|37360.87|37345.09|37345.09|0
1607684440000|2020-12-11 11:00:40|37361.5|37361.5|37369.39|37369.39|37369.39|37369.39|37361.5|37361.5|0
1607684450000|2020-12-11 11:00:50|37361.5|37361.5|37361.5|37361.5|37361.5|37361.5|37361.5|37361.5|0
1607684490000|2020-12-11 11:01:30|37353.61|37353.61|37353.61|37353.61|37353.61|37353.61|37353.61|37353.61|0
1607684500000|2020-12-11 11:01:40|37361.5|37361.5|37362.74|37362.74|37362.74|37362.74|37361.5|37361.5|0
1607684510000|2020-12-11 11:01:50|37354.85|37354.85|37354.27|37354.27|37354.85|37354.85|37354.27|37354.27|0
1607684520000|2020-12-11 11:02:00|37346.38|37346.38|37354.27|37354.27|37354.27|37354.27|37346.38|37346.38|0
1607684540000|2020-12-11 11:02:20|37362.16|37362.16|37362.16|37362.16|37362.16|37362.16|37362.16|37362.16|0
1607684560000|2020-12-11 11:02:40|37370.05|37370.05|37370.05|37370.05|37370.05|37370.05|37370.05|37370.05|0
1607684600000|2020-12-11 11:03:20|37362.16|37362.16|37354.27|37354.27|37362.16|37362.16|37354.27|37354.27|0
1607684610000|2020-12-11 11:03:30|37353.97|37353.97|37353.97|37353.97|37353.97|37353.97|37353.97|37353.97|0
1607684640000|2020-12-11 11:04:00|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|0
1607684650000|2020-12-11 11:04:10|37361.24|37361.24|37361.24|37361.24|37361.24|37361.24|37361.24|37361.24|0
1607684670000|2020-12-11 11:04:30|37353.35|37353.35|37345.46|37345.46|37353.35|37353.35|37345.46|37345.46|0
1607684680000|2020-12-11 11:04:40|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|0
1607684720000|2020-12-11 11:05:20|37345.46|37345.46|37345.46|37345.46|37345.46|37345.46|37345.46|37345.46|0
1607684750000|2020-12-11 11:05:50|37344.84|37344.84|37344.84|37344.84|37344.84|37344.84|37344.84|37344.84|0
1607684770000|2020-12-11 11:06:10|37344.21|37344.21|37344.21|37344.21|37344.21|37344.21|37344.21|37344.21|0
1607684820000|2020-12-11 11:07:00|37343.59|37343.59|37342.97|37342.97|37343.59|37343.59|37342.97|37342.97|0
1607684830000|2020-12-11 11:07:10|37341.72|37341.72|37335.08|37335.08|37341.72|37341.72|37333.83|37333.83|0
1607684840000|2020-12-11 11:07:20|37350.86|37350.86|37358.75|37358.75|37358.75|37358.75|37342.97|37342.97|0
1607684860000|2020-12-11 11:07:40|37366.64|37366.64|37374.53|37374.53|37374.53|37374.53|37366.64|37366.64|0
1607684900000|2020-12-11 11:08:20|37366.64|37366.64|37366.64|37366.64|37366.64|37366.64|37366.64|37366.64|0
1607684920000|2020-12-11 11:08:40|37367.27|37367.27|37367.27|37367.27|37367.27|37367.27|37367.27|37367.27|0
1607684930000|2020-12-11 11:08:50|37375.16|37375.16|37375.16|37375.16|37375.16|37375.16|37375.16|37375.16|0
1607684940000|2020-12-11 11:09:00|37375.78|37375.78|37384.29|37384.29|37384.29|37384.29|37375.78|37375.78|0
1607684970000|2020-12-11 11:09:30|37376.4|37376.4|37376.4|37376.4|37376.4|37376.4|37376.4|37376.4|0
1607685010000|2020-12-11 11:10:10|37368.51|37368.51|37368.51|37368.51|37368.51|37368.51|37368.51|37368.51|0
1607685020000|2020-12-11 11:10:20|37360.62|37360.62|37361|37361|37361|37361|37359.87|37359.87|0
1607685030000|2020-12-11 11:10:30|37360.24|37360.24|37359.87|37359.87|37360.24|37360.24|37359.87|37359.87|0
1607685040000|2020-12-11 11:10:40|37360.24|37360.24|37360.24|37360.24|37360.24|37360.24|37360.24|37360.24|0
1607685050000|2020-12-11 11:10:50|37352.35|37352.35|37352.35|37352.35|37352.35|37352.35|37352.35|37352.35|0
1607685120000|2020-12-11 11:12:00|37351.73|37351.73|37351.73|37351.73|37351.73|37351.73|37351.73|37351.73|0
1607685130000|2020-12-11 11:12:10|37351.35|37351.35|37351.35|37351.35|37351.35|37351.35|37351.35|37351.35|0
1607685140000|2020-12-11 11:12:20|37351.73|37351.73|37343.84|37343.84|37351.73|37351.73|37343.84|37343.84|0
1607685160000|2020-12-11 11:12:40|37328.06|37328.06|37335.95|37335.95|37335.95|37335.95|37328.06|37328.06|0
1607685180000|2020-12-11 11:13:00|37328.06|37328.06|37335.32|37335.32|37335.95|37335.95|37327.43|37327.43|0
1607685190000|2020-12-11 11:13:10|37335.95|37335.95|37343.84|37343.84|37343.84|37343.84|37335.95|37335.95|0
1607685230000|2020-12-11 11:13:50|37335.95|37335.95|37335.95|37335.95|37335.95|37335.95|37335.95|37335.95|0
1607685240000|2020-12-11 11:14:00|37328.06|37328.06|37328.06|37328.06|37328.06|37328.06|37328.06|37328.06|0
1607685320000|2020-12-11 11:15:20|37335.95|37335.95|37335.95|37335.95|37335.95|37335.95|37335.95|37335.95|0
1607685360000|2020-12-11 11:16:00|37337.19|37337.19|37337.19|37337.19|37337.19|37337.19|37337.19|37337.19|0
1607685370000|2020-12-11 11:16:10|37345.08|37345.08|37345.08|37345.08|37345.08|37345.08|37345.08|37345.08|0
1607685390000|2020-12-11 11:16:30|37352.98|37352.98|37352.98|37352.98|37352.98|37352.98|37352.98|37352.98|0
1607685400000|2020-12-11 11:16:40|37345.08|37345.08|37352.98|37352.98|37352.98|37352.98|37345.08|37345.08|0
1607685410000|2020-12-11 11:16:50|37360.87|37360.87|37361.49|37361.49|37361.49|37361.49|37360.87|37360.87|0
1607685430000|2020-12-11 11:17:10|37353.6|37353.6|37353.6|37353.6|37353.6|37353.6|37353.6|37353.6|0
1607685440000|2020-12-11 11:17:20|37354.84|37354.84|37354.84|37354.84|37354.84|37354.84|37354.84|37354.84|0
1607685460000|2020-12-11 11:17:40|37370.63|37370.63|37362.73|37362.73|37370.63|37370.63|37362.73|37362.73|0
1607685470000|2020-12-11 11:17:50|37370.63|37370.63|37362.73|37362.73|37370.63|37370.63|37362.73|37362.73|0
1607685480000|2020-12-11 11:18:00|37362.11|37362.11|37362.11|37362.11|37362.11|37362.11|37354.22|37354.22|0
1607685510000|2020-12-11 11:18:30|37354.22|37354.22|37354.22|37354.22|37354.22|37354.22|37354.22|37354.22|0
1607685540000|2020-12-11 11:19:00|37346.33|37346.33|37346.33|37346.33|37346.33|37346.33|37346.33|37346.33|0
1607685580000|2020-12-11 11:19:40|37354.22|37354.22|37354.22|37354.22|37354.22|37354.22|37354.22|37354.22|0
1607685600000|2020-12-11 11:20:00|37346.33|37346.33|37352.98|37352.98|37352.98|37352.98|37345.08|37345.08|0
1607685610000|2020-12-11 11:20:10|37345.08|37345.08|37352.98|37352.98|37352.98|37352.98|37345.08|37345.08|0
1607685620000|2020-12-11 11:20:20|37352.68|37352.68|37336.9|37336.9|37352.68|37352.68|37329.01|37329.01|0
1607685630000|2020-12-11 11:20:30|37344.79|37344.79|37344.79|37344.79|37344.79|37344.79|37344.79|37344.79|0
1607685650000|2020-12-11 11:20:50|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|0
1607685660000|2020-12-11 11:21:00|37336.61|37336.61|37336.61|37336.61|37336.61|37336.61|37328.72|37328.72|0
1607685680000|2020-12-11 11:21:20|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|0
1607685690000|2020-12-11 11:21:30|37345.12|37345.12|37345.12|37345.12|37345.12|37345.12|37345.12|37345.12|0
1607685710000|2020-12-11 11:21:50|37344.5|37344.5|37336.61|37336.61|37344.5|37344.5|37336.61|37336.61|0
1607685720000|2020-12-11 11:22:00|37328.72|37328.72|37327.47|37327.47|37328.72|37328.72|37327.47|37327.47|0
1607685760000|2020-12-11 11:22:40|37335.36|37335.36|37352.39|37352.39|37352.39|37352.39|37335.36|37335.36|0
1607685830000|2020-12-11 11:23:50|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|0
1607685850000|2020-12-11 11:24:10|37352.39|37352.39|37352.39|37352.39|37352.39|37352.39|37352.39|37352.39|0
1607685860000|2020-12-11 11:24:20|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|37344.5|0
1607685890000|2020-12-11 11:24:50|37352.39|37352.39|37352.39|37352.39|37352.39|37352.39|37352.39|37352.39|0
1607685900000|2020-12-11 11:25:00|37344.5|37344.5|37343.88|37343.88|37344.5|37344.5|37343.88|37343.88|0
1607685910000|2020-12-11 11:25:10|37351.77|37351.77|37351.77|37351.77|37351.77|37351.77|37351.77|37351.77|0
1607685930000|2020-12-11 11:25:30|37343.88|37343.88|37343.88|37343.88|37343.88|37343.88|37343.88|37343.88|0
1607685940000|2020-12-11 11:25:40|37335.99|37335.99|37335.99|37335.99|37343.88|37343.88|37335.99|37335.99|0
1607685970000|2020-12-11 11:26:10|37328.09|37328.09|37328.09|37328.09|37328.09|37328.09|37328.09|37328.09|0
1607685990000|2020-12-11 11:26:30|37335.99|37335.99|37328.09|37328.09|37335.99|37335.99|37328.09|37328.09|0
1607686000000|2020-12-11 11:26:40|37320.2|37320.2|37318.96|37318.96|37320.2|37320.2|37318.96|37318.96|0
1607686020000|2020-12-11 11:27:00|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|0
1607686030000|2020-12-11 11:27:10|37334.74|37334.74|37326.85|37326.85|37334.74|37334.74|37326.85|37326.85|0
1607686040000|2020-12-11 11:27:20|37334.74|37334.74|37334.74|37334.74|37334.74|37334.74|37334.74|37334.74|0
1607686050000|2020-12-11 11:27:30|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|0
1607686060000|2020-12-11 11:27:40|37311.07|37311.07|37311.07|37311.07|37311.07|37311.07|37311.07|37311.07|0
1607686070000|2020-12-11 11:27:50|37303.18|37303.18|37303.18|37303.18|37303.18|37303.18|37302.55|37302.55|0
1607686080000|2020-12-11 11:28:00|37311.07|37311.07|37311.07|37311.07|37311.07|37311.07|37311.07|37311.07|0
1607686170000|2020-12-11 11:29:30|37318.96|37318.96|37318.96|37318.96|37318.96|37318.96|37318.96|37318.96|0
1607686200000|2020-12-11 11:30:00|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|37326.85|0
1607686220000|2020-12-11 11:30:20|37334.74|37334.74|37343.25|37343.25|37343.25|37343.25|37334.74|37334.74|0
1607686240000|2020-12-11 11:30:40|37335.36|37335.36|37335.99|37335.99|37335.99|37335.99|37335.36|37335.36|0
1607686310000|2020-12-11 11:31:50|37328.09|37328.09|37328.09|37328.09|37328.09|37328.09|37328.09|37328.09|0
1607686340000|2020-12-11 11:32:20|37320.2|37320.2|37312.31|37312.31|37320.2|37320.2|37312.31|37312.31|0
1607686350000|2020-12-11 11:32:30|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|0
1607686380000|2020-12-11 11:33:00|37296.53|37296.53|37296.53|37296.53|37296.53|37296.53|37296.53|37296.53|0
1607686420000|2020-12-11 11:33:40|37304.42|37304.42|37296.53|37296.53|37304.42|37304.42|37296.53|37296.53|0
1607686430000|2020-12-11 11:33:50|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|0
1607686440000|2020-12-11 11:34:00|37296.53|37296.53|37296.53|37296.53|37296.53|37296.53|37296.53|37296.53|0
1607686450000|2020-12-11 11:34:10|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|0
1607686470000|2020-12-11 11:34:30|37305.04|37305.04|37305.04|37305.04|37305.04|37305.04|37305.04|37305.04|0
1607686510000|2020-12-11 11:35:10|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|37304.42|0
1607686540000|2020-12-11 11:35:40|37305.04|37305.04|37305.04|37305.04|37305.04|37305.04|37305.04|37305.04|0
1607686570000|2020-12-11 11:36:10|37305.67|37305.67|37305.67|37305.67|37305.67|37305.67|37305.67|37305.67|0
1607686580000|2020-12-11 11:36:20|37297.78|37297.78|37297.78|37297.78|37297.78|37297.78|37297.78|37297.78|0
1607686600000|2020-12-11 11:36:40|37297.15|37297.15|37297.15|37297.15|37297.15|37297.15|37297.15|37297.15|0
1607686630000|2020-12-11 11:37:10|37295.91|37295.91|37288.02|37288.02|37295.91|37295.91|37288.02|37288.02|0
1607686640000|2020-12-11 11:37:20|37280.13|37280.13|37288.02|37288.02|37288.02|37288.02|37280.13|37280.13|0
1607686650000|2020-12-11 11:37:30|37287.39|37287.39|37288.64|37288.64|37288.64|37288.64|37287.39|37287.39|0
1607686660000|2020-12-11 11:37:40|37289.26|37289.26|37290.51|37290.51|37290.51|37290.51|37289.26|37289.26|0
1607686680000|2020-12-11 11:38:00|37298.4|37298.4|37298.4|37298.4|37298.4|37298.4|37298.4|37298.4|0
1607686700000|2020-12-11 11:38:20|37306.29|37306.29|37306.29|37306.29|37306.29|37306.29|37306.29|37306.29|0
1607686710000|2020-12-11 11:38:30|37306.91|37306.91|37315.43|37315.43|37315.43|37315.43|37306.91|37306.91|0
1607686770000|2020-12-11 11:39:30|37316.67|37316.67|37316.67|37316.67|37316.67|37316.67|37316.67|37316.67|0
1607686790000|2020-12-11 11:39:50|37300.89|37300.89|37285.11|37285.11|37300.89|37300.89|37285.11|37285.11|0
1607686800000|2020-12-11 11:40:00|37277.22|37277.22|37285.11|37285.11|37285.11|37285.11|37277.22|37277.22|0
1607686810000|2020-12-11 11:40:10|37277.22|37277.22|37277.22|37277.22|37277.22|37277.22|37277.22|37277.22|0
1607686830000|2020-12-11 11:40:30|37285.11|37285.11|37285.11|37285.11|37285.11|37285.11|37285.11|37285.11|0
1607686860000|2020-12-11 11:41:00|37293|37293|37293|37293|37293|37293|37293|37293|0
1607686880000|2020-12-11 11:41:20|37300.89|37300.89|37300.89|37300.89|37300.89|37300.89|37300.89|37300.89|0
1607686910000|2020-12-11 11:41:50|37300.27|37300.27|37300.27|37300.27|37300.27|37300.27|37300.27|37300.27|0
1607686920000|2020-12-11 11:42:00|37299.64|37299.64|37300.27|37300.27|37300.27|37300.27|37299.64|37299.64|0
1607686930000|2020-12-11 11:42:10|37308.16|37308.16|37308.16|37308.16|37308.16|37308.16|37308.16|37308.16|0
1607686940000|2020-12-11 11:42:20|37300.27|37300.27|37300.27|37300.27|37300.27|37300.27|37300.27|37300.27|0
1607686980000|2020-12-11 11:43:00|37299.64|37299.64|37307.54|37307.54|37307.54|37307.54|37299.64|37299.64|0
1607686990000|2020-12-11 11:43:10|37299.64|37299.64|37307.54|37307.54|37307.54|37307.54|37299.64|37299.64|0
1607687010000|2020-12-11 11:43:30|37299.64|37299.64|37292.13|37292.13|37299.64|37299.64|37291.75|37291.75|0
1607687020000|2020-12-11 11:43:40|37292.51|37292.51|37293.26|37293.26|37293.26|37293.26|37292.51|37292.51|0
1607687050000|2020-12-11 11:44:10|37301.15|37301.15|37301.15|37301.15|37301.15|37301.15|37301.15|37301.15|0
1607687060000|2020-12-11 11:44:20|37301.52|37301.52|37301.52|37301.52|37301.52|37301.52|37301.52|37301.52|0
1607687090000|2020-12-11 11:44:50|37293.63|37293.63|37293.63|37293.63|37293.63|37293.63|37293.63|37293.63|0
1607687110000|2020-12-11 11:45:10|37285.74|37285.74|37293.01|37293.01|37293.63|37293.63|37285.74|37285.74|0
1607687120000|2020-12-11 11:45:20|37300.9|37300.9|37300.9|37300.9|37300.9|37300.9|37300.9|37300.9|0
1607687140000|2020-12-11 11:45:40|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|0
1607687150000|2020-12-11 11:45:50|37316.68|37316.68|37316.68|37316.68|37316.68|37316.68|37316.68|37316.68|0
1607687170000|2020-12-11 11:46:10|37317.31|37317.31|37316.68|37316.68|37317.31|37317.31|37316.68|37316.68|0
1607687180000|2020-12-11 11:46:20|37308.79|37308.79|37300.9|37300.9|37308.79|37308.79|37300.9|37300.9|0
1607687270000|2020-12-11 11:47:50|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|0
1607687300000|2020-12-11 11:48:20|37316.68|37316.68|37316.68|37316.68|37316.68|37316.68|37316.68|37316.68|0
1607687310000|2020-12-11 11:48:30|37324.58|37324.58|37324.58|37324.58|37324.58|37324.58|37324.58|37324.58|0
1607687320000|2020-12-11 11:48:40|37325.82|37325.82|37318.55|37318.55|37326.44|37326.44|37310.66|37310.66|0
1607687340000|2020-12-11 11:49:00|37317.31|37317.31|37317.31|37317.31|37317.31|37317.31|37317.31|37317.31|0
1607687350000|2020-12-11 11:49:10|37309.42|37309.42|37309.42|37309.42|37309.42|37309.42|37309.42|37309.42|0
1607687360000|2020-12-11 11:49:20|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|37308.79|0
1607687370000|2020-12-11 11:49:30|37308.04|37308.04|37308.04|37308.04|37308.04|37308.04|37308.04|37308.04|0
1607687380000|2020-12-11 11:49:40|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|37300.15|0
1607687400000|2020-12-11 11:50:00|37299.77|37299.77|37299.77|37299.77|37299.77|37299.77|37299.77|37299.77|0
1607687420000|2020-12-11 11:50:20|37299.02|37299.02|37299.4|37299.4|37299.4|37299.4|37299.02|37299.02|0
1607687430000|2020-12-11 11:50:30|37298.77|37298.77|37298.77|37298.77|37298.77|37298.77|37298.77|37298.77|0
1607687440000|2020-12-11 11:50:40|37299.4|37299.4|37299.4|37299.4|37307.29|37307.29|37299.4|37299.4|0
1607687450000|2020-12-11 11:50:50|37307.29|37307.29|37307.29|37307.29|37307.29|37307.29|37307.29|37307.29|0
1607687460000|2020-12-11 11:51:00|37308.53|37308.53|37308.53|37308.53|37308.53|37308.53|37308.53|37308.53|0
1607687470000|2020-12-11 11:51:10|37307.29|37307.29|37307.29|37307.29|37307.29|37307.29|37307.29|37307.29|0
1607687500000|2020-12-11 11:51:40|37299.4|37299.4|37299.4|37299.4|37299.4|37299.4|37299.4|37299.4|0
1607687630000|2020-12-11 11:53:50|37298.77|37298.77|37298.77|37298.77|37298.77|37298.77|37298.77|37298.77|0
1607687650000|2020-12-11 11:54:10|37306.67|37306.67|37306.67|37306.67|37306.67|37306.67|37306.67|37306.67|0
1607687700000|2020-12-11 11:55:00|37306.04|37306.04|37306.04|37306.04|37306.04|37306.04|37306.04|37306.04|0
1607687740000|2020-12-11 11:55:40|37313.93|37313.93|37321.83|37321.83|37321.83|37321.83|37306.04|37306.04|0
1607687760000|2020-12-11 11:56:00|37323.69|37323.69|37331.58|37331.58|37331.58|37331.58|37323.69|37323.69|0
1607687770000|2020-12-11 11:56:10|37333.45|37333.45|37333.45|37333.45|37333.45|37333.45|37333.45|37333.45|0
1607687780000|2020-12-11 11:56:20|37341.34|37341.34|37341.34|37341.34|37341.34|37341.34|37341.34|37341.34|0
1607687790000|2020-12-11 11:56:30|37349.23|37349.23|37349.23|37349.23|37349.23|37349.23|37349.23|37349.23|0
1607687830000|2020-12-11 11:57:10|37365.02|37365.02|37365.02|37365.02|37365.02|37365.02|37365.02|37365.02|0
1607687870000|2020-12-11 11:57:50|37366.26|37366.26|37366.26|37366.26|37366.26|37366.26|37366.26|37366.26|0
1607687900000|2020-12-11 11:58:20|37374.15|37374.15|37374.53|37374.53|37374.53|37374.53|37374.15|37374.15|0
1607687910000|2020-12-11 11:58:30|37382.42|37382.42|37382.42|37382.42|37382.42|37382.42|37382.42|37382.42|0
1607687940000|2020-12-11 11:59:00|37390.31|37390.31|37390.31|37390.31|37390.31|37390.31|37390.31|37390.31|0
1607687960000|2020-12-11 11:59:20|37382.42|37382.42|37374.53|37374.53|37382.42|37382.42|37374.53|37374.53|0
1607687970000|2020-12-11 11:59:30|37366.64|37366.64|37366.64|37366.64|37366.64|37366.64|37366.64|37366.64|0
1607688000000|2020-12-11 12:00:00|37367.88|37367.88|37367.88|37367.88|37367.88|37367.88|37367.88|37367.88|0
1607688010000|2020-12-11 12:00:10|37359.99|37359.99|37350.23|37350.23|37359.99|37359.99|37350.23|37350.23|0
1607688030000|2020-12-11 12:00:30|37342.34|37342.34|37342.34|37342.34|37342.34|37342.34|37342.34|37342.34|0
1607688040000|2020-12-11 12:00:40|37334.45|37334.45|37334.45|37334.45|37334.45|37334.45|37326.56|37326.56|0
1607688050000|2020-12-11 12:00:50|37326.56|37326.56|37319.29|37319.29|37326.56|37326.56|37319.29|37319.29|0
1607688060000|2020-12-11 12:01:00|37311.4|37311.4|37303.51|37303.51|37311.4|37311.4|37303.51|37303.51|0
1607688080000|2020-12-11 12:01:20|37311.4|37311.4|37311.4|37311.4|37311.4|37311.4|37311.4|37311.4|0
1607688090000|2020-12-11 12:01:30|37303.51|37303.51|37303.51|37303.51|37303.51|37303.51|37303.51|37303.51|0
1607688100000|2020-12-11 12:01:40|37311.4|37311.4|37319.29|37319.29|37319.29|37319.29|37311.4|37311.4|0
1607688120000|2020-12-11 12:02:00|37316.8|37316.8|37316.8|37316.8|37316.8|37316.8|37316.18|37316.18|0
1607688130000|2020-12-11 12:02:10|37317.42|37317.42|37317.42|37317.42|37317.42|37317.42|37317.42|37317.42|0
1607688180000|2020-12-11 12:03:00|37316.8|37316.8|37316.8|37316.8|37316.8|37316.8|37316.8|37316.8|0
1607688200000|2020-12-11 12:03:20|37308.91|37308.91|37308.91|37308.91|37308.91|37308.91|37308.91|37308.91|0
1607688230000|2020-12-11 12:03:50|37301.02|37301.02|37301.02|37301.02|37301.02|37301.02|37301.02|37301.02|0
1607688240000|2020-12-11 12:04:00|37302.26|37302.26|37302.26|37302.26|37302.26|37302.26|37302.26|37302.26|0
1607688250000|2020-12-11 12:04:10|37318.05|37318.05|37318.05|37318.05|37318.05|37318.05|37318.05|37318.05|0
1607688260000|2020-12-11 12:04:20|37325.94|37325.94|37333.83|37333.83|37333.83|37333.83|37325.94|37325.94|0
1607688300000|2020-12-11 12:05:00|37325.94|37325.94|37318.05|37318.05|37325.94|37325.94|37318.05|37318.05|0
1607688350000|2020-12-11 12:05:50|37325.94|37325.94|37326.56|37326.56|37326.56|37326.56|37325.94|37325.94|0
1607688380000|2020-12-11 12:06:20|37334.45|37334.45|37334.45|37334.45|37334.45|37334.45|37334.45|37334.45|0
1607688400000|2020-12-11 12:06:40|37336.32|37336.32|37336.32|37336.32|37336.32|37336.32|37336.32|37336.32|0
1607688420000|2020-12-11 12:07:00|37328.43|37328.43|37336.32|37336.32|37336.32|37336.32|37328.43|37328.43|0
1607688430000|2020-12-11 12:07:10|37336.94|37336.94|37336.94|37336.94|37336.94|37336.94|37336.94|37336.94|0
1607688440000|2020-12-11 12:07:20|37329.05|37329.05|37329.05|37329.05|37329.05|37329.05|37329.05|37329.05|0
1607688450000|2020-12-11 12:07:30|37321.16|37321.16|37320.54|37320.54|37321.16|37321.16|37320.54|37320.54|0
1607688460000|2020-12-11 12:07:40|37328.43|37328.43|37328.43|37328.43|37328.43|37328.43|37328.43|37328.43|0
1607688560000|2020-12-11 12:09:20|37320.54|37320.54|37336.32|37336.32|37336.32|37336.32|37320.54|37320.54|0
1607688570000|2020-12-11 12:09:30|37337.56|37337.56|37337.56|37337.56|37337.56|37337.56|37337.56|37337.56|0
1607688610000|2020-12-11 12:10:10|37345.46|37345.46|37345.46|37345.46|37345.46|37345.46|37345.46|37345.46|0
1607688620000|2020-12-11 12:10:20|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|37353.35|0
1607688640000|2020-12-11 12:10:40|37353.93|37353.93|37353.93|37353.93|37353.93|37353.93|37353.93|37353.93|0
1607688680000|2020-12-11 12:11:20|37346.04|37346.04|37346.04|37346.04|37346.04|37346.04|37346.04|37346.04|0
1607688700000|2020-12-11 12:11:40|37347.29|37347.29|37355.18|37355.18|37355.18|37355.18|37347.29|37347.29|0
1607688710000|2020-12-11 12:11:50|37363.07|37363.07|37363.07|37363.07|37363.07|37363.07|37363.07|37363.07|0
1607688730000|2020-12-11 12:12:10|37370.96|37370.96|37370.96|37370.96|37370.96|37370.96|37370.96|37370.96|0
1607688740000|2020-12-11 12:12:20|37363.07|37363.07|37347.29|37347.29|37363.07|37363.07|37347.29|37347.29|0
1607688750000|2020-12-11 12:12:30|37363.07|37363.07|37363.07|37363.07|37363.07|37363.07|37363.07|37363.07|0
1607688760000|2020-12-11 12:12:40|37355.18|37355.18|37355.18|37355.18|37355.18|37355.18|37355.18|37355.18|0
1607688770000|2020-12-11 12:12:50|37353.93|37353.93|37353.93|37353.93|37353.93|37353.93|37353.93|37353.93|0
1607688780000|2020-12-11 12:13:00|37346.04|37346.04|37346.04|37346.04|37346.04|37346.04|37346.04|37346.04|0
1607688800000|2020-12-11 12:13:20|37345.42|37345.42|37345.42|37345.42|37345.42|37345.42|37345.42|37345.42|0
1607688860000|2020-12-11 12:14:20|37346.66|37346.66|37346.66|37346.66|37346.66|37346.66|37346.66|37346.66|0
1607688930000|2020-12-11 12:15:30|37354.55|37354.55|37354.55|37354.55|37354.55|37354.55|37354.55|37354.55|0
1607688950000|2020-12-11 12:15:50|37362.44|37362.44|37363.07|37363.07|37363.07|37363.07|37362.44|37362.44|0
1607688960000|2020-12-11 12:16:00|37364.31|37364.31|37372.83|37372.83|37372.83|37372.83|37364.31|37364.31|0
1607688970000|2020-12-11 12:16:10|37380.72|37380.72|37380.72|37380.72|37380.72|37380.72|37380.72|37380.72|0
1607688990000|2020-12-11 12:16:30|37372.83|37372.83|37380.72|37380.72|37380.72|37380.72|37372.83|37372.83|0
1607689020000|2020-12-11 12:17:00|37381.34|37381.34|37381.34|37381.34|37381.34|37381.34|37381.34|37381.34|0
1607689030000|2020-12-11 12:17:10|37373.45|37373.45|37373.45|37373.45|37373.45|37373.45|37373.45|37373.45|0
1607689060000|2020-12-11 12:17:40|37381.34|37381.34|37365.56|37365.56|37381.34|37381.34|37365.56|37365.56|0
1607689070000|2020-12-11 12:17:50|37373.45|37373.45|37365.56|37365.56|37373.45|37373.45|37357.67|37357.67|0
1607689090000|2020-12-11 12:18:10|37366.18|37366.18|37366.18|37366.18|37366.18|37366.18|37366.18|37366.18|0
1607689110000|2020-12-11 12:18:30|37374.07|37374.07|37374.07|37374.07|37374.07|37374.07|37374.07|37374.07|0
1607689120000|2020-12-11 12:18:40|37374.69|37374.69|37374.69|37374.69|37374.69|37374.69|37374.69|37374.69|0
1607689190000|2020-12-11 12:19:50|37375.32|37375.32|37375.32|37375.32|37375.32|37375.32|37367.43|37367.43|0
1607689200000|2020-12-11 12:20:00|37374.07|37374.07|37374.07|37374.07|37374.07|37374.07|37374.07|37374.07|0
1607689210000|2020-12-11 12:20:10|37373.45|37373.45|37373.45|37373.45|37373.45|37373.45|37373.45|37373.45|0
1607689220000|2020-12-11 12:20:20|37365.56|37365.56|37365.56|37365.56|37365.56|37365.56|37365.56|37365.56|0
1607689240000|2020-12-11 12:20:40|37373.45|37373.45|37381.34|37381.34|37381.34|37381.34|37373.45|37373.45|0
1607689260000|2020-12-11 12:21:00|37389.23|37389.23|37389.23|37389.23|37389.23|37389.23|37389.23|37389.23|0
1607689290000|2020-12-11 12:21:30|37388.61|37388.61|37388.61|37388.61|37388.61|37388.61|37388.61|37388.61|0
1607689340000|2020-12-11 12:22:20|37396.5|37396.5|37396.5|37396.5|37396.5|37396.5|37396.5|37396.5|0
1607689360000|2020-12-11 12:22:40|37395.88|37395.88|37396.5|37396.5|37396.5|37396.5|37395.88|37395.88|0
1607689370000|2020-12-11 12:22:50|37397.12|37397.12|37396.5|37396.5|37397.12|37397.12|37396.5|37396.5|0
1607689430000|2020-12-11 12:23:50|37397.08|37397.08|37404.98|37404.98|37404.98|37404.98|37397.08|37397.08|0
1607689440000|2020-12-11 12:24:00|37412.87|37412.87|37412.87|37412.87|37412.87|37412.87|37412.87|37412.87|0
1607689460000|2020-12-11 12:24:20|37404.98|37404.98|37404.98|37404.98|37404.98|37404.98|37404.98|37404.98|0
1607689470000|2020-12-11 12:24:30|37413.49|37413.49|37414.11|37414.11|37414.11|37414.11|37413.49|37413.49|0
1607689490000|2020-12-11 12:24:50|37406.22|37406.22|37406.22|37406.22|37406.22|37406.22|37406.22|37406.22|0
1607689510000|2020-12-11 12:25:10|37398.33|37398.33|37390.44|37390.44|37398.33|37398.33|37390.44|37390.44|0
1607689520000|2020-12-11 12:25:20|37398.33|37398.33|37398.33|37398.33|37398.33|37398.33|37398.33|37398.33|0
1607689530000|2020-12-11 12:25:30|37406.22|37406.22|37406.22|37406.22|37406.22|37406.22|37406.22|37406.22|0
1607689620000|2020-12-11 12:27:00|37414.11|37414.11|37413.49|37413.49|37414.11|37414.11|37413.49|37413.49|0
1607689710000|2020-12-11 12:28:30|37415.36|37415.36|37415.36|37415.36|37415.36|37415.36|37415.36|37415.36|0
1607689720000|2020-12-11 12:28:40|37423.25|37423.25|37423.25|37423.25|37423.25|37423.25|37423.25|37423.25|0
1607689730000|2020-12-11 12:28:50|37421.38|37421.38|37421.38|37421.38|37421.38|37421.38|37421.38|37421.38|0
1607689810000|2020-12-11 12:30:10|37429.27|37429.27|37421.38|37421.38|37429.27|37429.27|37421.38|37421.38|0
1607689830000|2020-12-11 12:30:30|37429.27|37429.27|37429.27|37429.27|37429.27|37429.27|37429.27|37429.27|0
1607689860000|2020-12-11 12:31:00|37428.98|37428.98|37428.98|37428.98|37428.98|37428.98|37428.98|37428.98|0
1607689890000|2020-12-11 12:31:30|37436.87|37436.87|37428.36|37428.36|37436.87|37436.87|37428.36|37428.36|0
1607689930000|2020-12-11 12:32:10|37420.47|37420.47|37420.47|37420.47|37420.47|37420.47|37420.47|37420.47|0
1607689940000|2020-12-11 12:32:20|37428.36|37428.36|37427.73|37427.73|37428.36|37428.36|37427.73|37427.73|0
1607689960000|2020-12-11 12:32:40|37435.62|37435.62|37435.62|37435.62|37435.62|37435.62|37435.62|37435.62|0
1607689980000|2020-12-11 12:33:00|37436.87|37436.87|37436.87|37436.87|37436.87|37436.87|37436.87|37436.87|0
1607690010000|2020-12-11 12:33:30|37428.98|37428.98|37428.98|37428.98|37428.98|37428.98|37428.98|37428.98|0
1607690020000|2020-12-11 12:33:40|37428.6|37428.6|37428.6|37428.6|37428.6|37428.6|37428.6|37428.6|0
1607690100000|2020-12-11 12:35:00|37429.23|37429.23|37429.23|37429.23|37429.23|37429.23|37429.23|37429.23|0
1607690130000|2020-12-11 12:35:30|37437.12|37437.12|37429.23|37429.23|37437.12|37437.12|37429.23|37429.23|0
1607690140000|2020-12-11 12:35:40|37437.12|37437.12|37436.49|37436.49|37437.12|37437.12|37436.49|37436.49|0
1607690170000|2020-12-11 12:36:10|37428.6|37428.6|37428.6|37428.6|37428.6|37428.6|37428.6|37428.6|0
1607690180000|2020-12-11 12:36:20|37436.49|37436.49|37452.28|37452.28|37452.28|37452.28|37436.49|37436.49|0
1607690190000|2020-12-11 12:36:30|37436.49|37436.49|37444.38|37444.38|37444.38|37444.38|37436.49|37436.49|0
1607690200000|2020-12-11 12:36:40|37444.09|37444.09|37443.8|37443.8|37444.09|37444.09|37443.8|37443.8|0
1607690210000|2020-12-11 12:36:50|37443.51|37443.51|37436.24|37436.24|37444.13|37444.13|37436.24|37436.24|0
1607690230000|2020-12-11 12:37:10|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|0
1607690250000|2020-12-11 12:37:30|37420.46|37420.46|37420.46|37420.46|37420.46|37420.46|37420.46|37420.46|0
1607690290000|2020-12-11 12:38:10|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|0
1607690310000|2020-12-11 12:38:30|37427.1|37427.1|37427.1|37427.1|37427.1|37427.1|37427.1|37427.1|0
1607690340000|2020-12-11 12:39:00|37411.32|37411.32|37411.32|37411.32|37411.32|37411.32|37411.32|37411.32|0
1607690370000|2020-12-11 12:39:30|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|0
1607690400000|2020-12-11 12:40:00|37420.46|37420.46|37420.46|37420.46|37420.46|37420.46|37420.46|37420.46|0
1607690430000|2020-12-11 12:40:30|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|0
1607690470000|2020-12-11 12:41:10|37436.24|37436.24|37436.24|37436.24|37436.24|37436.24|37436.24|37436.24|0
1607690490000|2020-12-11 12:41:30|37428.35|37428.35|37428.97|37428.97|37428.97|37428.97|37428.35|37428.35|0
1607690510000|2020-12-11 12:41:50|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|37428.35|0
1607690530000|2020-12-11 12:42:10|37420.46|37420.46|37412.57|37412.57|37420.46|37420.46|37412.57|37412.57|0
1607690560000|2020-12-11 12:42:40|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|0
1607690590000|2020-12-11 12:43:10|37404.05|37404.05|37404.05|37404.05|37404.05|37404.05|37404.05|37404.05|0
1607690600000|2020-12-11 12:43:20|37396.16|37396.16|37395.54|37395.54|37396.16|37396.16|37395.54|37395.54|0
1607690650000|2020-12-11 12:44:10|37403.43|37403.43|37403.43|37403.43|37403.43|37403.43|37403.43|37403.43|0
1607690660000|2020-12-11 12:44:20|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|37411.94|0
1607690800000|2020-12-11 12:46:40|37419.84|37419.84|37419.84|37419.84|37419.84|37419.84|37419.84|37419.84|0
1607690830000|2020-12-11 12:47:10|37418.59|37418.59|37418.59|37418.59|37418.59|37418.59|37418.59|37418.59|0
1607690880000|2020-12-11 12:48:00|37427.73|37427.73|37427.73|37427.73|37427.73|37427.73|37427.73|37427.73|0
1607690940000|2020-12-11 12:49:00|37435.62|37435.62|37435.62|37435.62|37435.62|37435.62|37435.62|37435.62|0
1607690960000|2020-12-11 12:49:20|37436.24|37436.24|37436.86|37436.86|37436.86|37436.86|37436.24|37436.24|0
1607690970000|2020-12-11 12:49:30|37444.75|37444.75|37444.75|37444.75|37444.75|37444.75|37444.75|37444.75|0
1607691020000|2020-12-11 12:50:20|37446|37446|37447.87|37447.87|37447.87|37447.87|37446|37446|0
1607691030000|2020-12-11 12:50:30|37455.76|37455.76|37455.76|37455.76|37455.76|37455.76|37455.76|37455.76|0
1607691050000|2020-12-11 12:50:50|37456.13|37456.13|37456.13|37456.13|37456.13|37456.13|37456.13|37456.13|0
1607691060000|2020-12-11 12:51:00|37464.03|37464.03|37464.03|37464.03|37464.03|37464.03|37464.03|37464.03|0
1607691090000|2020-12-11 12:51:30|37471.92|37471.92|37464.65|37464.65|37472.54|37472.54|37464.65|37464.65|0
1607691110000|2020-12-11 12:51:50|37472.54|37472.54|37472.54|37472.54|37472.54|37472.54|37472.54|37472.54|0
1607691120000|2020-12-11 12:52:00|37471.92|37471.92|37471.92|37471.92|37471.92|37471.92|37471.92|37471.92|0
1607691170000|2020-12-11 12:52:50|37472.29|37472.29|37472.29|37472.29|37472.29|37472.29|37472.29|37472.29|0
1607691180000|2020-12-11 12:53:00|37472.67|37472.67|37472.67|37472.67|37472.67|37472.67|37472.67|37472.67|0
1607691270000|2020-12-11 12:54:30|37464.78|37464.78|37464.78|37464.78|37464.78|37464.78|37464.78|37464.78|0
1607691280000|2020-12-11 12:54:40|37464.16|37464.16|37463.53|37463.53|37464.16|37464.16|37463.53|37463.53|0
1607691300000|2020-12-11 12:55:00|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|0
1607691330000|2020-12-11 12:55:30|37463.53|37463.53|37463.53|37463.53|37463.53|37463.53|37463.53|37463.53|0
1607691350000|2020-12-11 12:55:50|37465.4|37465.4|37473.29|37473.29|37473.29|37473.29|37465.4|37465.4|0
1607691360000|2020-12-11 12:56:00|37465.4|37465.4|37465.4|37465.4|37465.4|37465.4|37465.4|37465.4|0
1607691390000|2020-12-11 12:56:30|37457.51|37457.51|37465.4|37465.4|37465.4|37465.4|37457.51|37457.51|0
1607691470000|2020-12-11 12:57:50|37465.02|37465.02|37465.4|37465.4|37465.4|37465.4|37465.02|37465.02|0
1607691530000|2020-12-11 12:58:50|37473.29|37473.29|37473.29|37473.29|37473.29|37473.29|37473.29|37473.29|0
1607691540000|2020-12-11 12:59:00|37465.4|37465.4|37465.4|37465.4|37465.4|37465.4|37465.4|37465.4|0
1607691570000|2020-12-11 12:59:30|37473.29|37473.29|37473.91|37473.91|37473.91|37473.91|37473.29|37473.29|0
1607691580000|2020-12-11 12:59:40|37481.81|37481.81|37481.81|37481.81|37481.81|37481.81|37481.81|37481.81|0
1607691610000|2020-12-11 13:00:10|37473.91|37473.91|37481.81|37481.81|37481.81|37481.81|37473.91|37473.91|0
1607691640000|2020-12-11 13:00:40|37482.43|37482.43|37482.43|37482.43|37482.43|37482.43|37482.43|37482.43|0
1607691660000|2020-12-11 13:01:00|37474.54|37474.54|37484.3|37484.3|37484.3|37484.3|37474.54|37474.54|0
1607691670000|2020-12-11 13:01:10|37492.19|37492.19|37500.08|37500.08|37500.08|37500.08|37492.19|37492.19|0
1607691710000|2020-12-11 13:01:50|37507.97|37507.97|37508.55|37508.55|37508.55|37508.55|37507.97|37507.97|0
1607691720000|2020-12-11 13:02:00|37500.66|37500.66|37500.66|37500.66|37500.66|37500.66|37500.66|37500.66|0
1607691730000|2020-12-11 13:02:10|37492.77|37492.77|37492.77|37492.77|37492.77|37492.77|37492.77|37492.77|0
1607691750000|2020-12-11 13:02:30|37500.66|37500.66|37500.66|37500.66|37500.66|37500.66|37500.66|37500.66|0
1607691760000|2020-12-11 13:02:40|37492.77|37492.77|37492.77|37492.77|37492.77|37492.77|37492.77|37492.77|0
1607691770000|2020-12-11 13:02:50|37493.39|37493.39|37493.39|37493.39|37493.39|37493.39|37493.39|37493.39|0
1607691780000|2020-12-11 13:03:00|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|0
1607691810000|2020-12-11 13:03:30|37477.61|37477.61|37477.61|37477.61|37477.61|37477.61|37477.61|37477.61|0
1607691850000|2020-12-11 13:04:10|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|0
1607691880000|2020-12-11 13:04:40|37484.88|37484.88|37484.88|37484.88|37484.88|37484.88|37484.88|37484.88|0
1607691890000|2020-12-11 13:04:50|37476.99|37476.99|37476.99|37476.99|37476.99|37476.99|37476.99|37476.99|0
1607691900000|2020-12-11 13:05:00|37478.23|37478.23|37478.23|37478.23|37478.23|37478.23|37478.23|37478.23|0
1607691920000|2020-12-11 13:05:20|37470.34|37470.34|37469.72|37469.72|37470.34|37470.34|37469.72|37469.72|0
1607691950000|2020-12-11 13:05:50|37461.21|37461.21|37453.32|37453.32|37461.21|37461.21|37453.32|37453.32|0
1607691980000|2020-12-11 13:06:20|37469.1|37469.1|37469.72|37469.72|37469.72|37469.72|37469.1|37469.1|0
1607692060000|2020-12-11 13:07:40|37477.61|37477.61|37477.61|37477.61|37477.61|37477.61|37477.61|37477.61|0
1607692080000|2020-12-11 13:08:00|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|37485.5|0
1607692100000|2020-12-11 13:08:20|37501.29|37501.29|37493.39|37493.39|37501.29|37501.29|37493.39|37493.39|0
1607692110000|2020-12-11 13:08:30|37501.91|37501.91|37510.18|37510.18|37510.18|37510.18|37501.91|37501.91|0
1607692130000|2020-12-11 13:08:50|37518.07|37518.07|37518.07|37518.07|37518.07|37518.07|37518.07|37518.07|0
1607692140000|2020-12-11 13:09:00|37518.69|37518.69|37518.69|37518.69|37518.69|37518.69|37518.69|37518.69|0
1607692170000|2020-12-11 13:09:30|37518.07|37518.07|37518.07|37518.07|37518.07|37518.07|37518.07|37518.07|0
1607692180000|2020-12-11 13:09:40|37517.44|37517.44|37517.44|37517.44|37517.44|37517.44|37517.44|37517.44|0
1607692190000|2020-12-11 13:09:50|37516.82|37516.82|37516.82|37516.82|37516.82|37516.82|37516.82|37516.82|0
1607692200000|2020-12-11 13:10:00|37540.49|37540.49|37556.28|37556.28|37556.28|37556.28|37540.49|37540.49|0
1607692230000|2020-12-11 13:10:30|37548.39|37548.39|37548.39|37548.39|37548.39|37548.39|37548.39|37548.39|0
1607692250000|2020-12-11 13:10:50|37556.28|37556.28|37556.28|37556.28|37556.28|37556.28|37556.28|37556.28|0
1607692280000|2020-12-11 13:11:20|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|0
1607692290000|2020-12-11 13:11:30|37547.76|37547.76|37547.76|37547.76|37547.76|37547.76|37547.76|37547.76|0
1607692320000|2020-12-11 13:12:00|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|0
1607692330000|2020-12-11 13:12:10|37556.28|37556.28|37556.28|37556.28|37556.28|37556.28|37556.28|37556.28|0
1607692360000|2020-12-11 13:12:40|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|37555.65|0
1607692410000|2020-12-11 13:13:30|37562.92|37562.92|37571.44|37571.44|37571.44|37571.44|37562.92|37562.92|0
1607692440000|2020-12-11 13:14:00|37570.81|37570.81|37570.81|37570.81|37570.81|37570.81|37570.81|37570.81|0
1607692450000|2020-12-11 13:14:10|37572.06|37572.06|37578.28|37578.28|37579.53|37579.53|37572.06|37572.06|0
1607692460000|2020-12-11 13:14:20|37578.91|37578.91|37586.8|37586.8|37586.8|37586.8|37578.91|37578.91|0
1607692470000|2020-12-11 13:14:30|37588.04|37588.04|37586.8|37586.8|37588.04|37588.04|37586.8|37586.8|0
1607692500000|2020-12-11 13:15:00|37586.18|37586.18|37586.18|37586.18|37586.18|37586.18|37586.18|37586.18|0
1607692530000|2020-12-11 13:15:30|37578.28|37578.28|37578.28|37578.28|37578.28|37578.28|37578.28|37578.28|0
1607692550000|2020-12-11 13:15:50|37577.66|37577.66|37577.66|37577.66|37577.66|37577.66|37577.66|37577.66|0
1607692560000|2020-12-11 13:16:00|37577.04|37577.04|37577.62|37577.62|37577.62|37577.62|37577.04|37577.04|0
1607692590000|2020-12-11 13:16:30|37577|37577|37577|37577|37577|37577|37577|37577|0
1607692600000|2020-12-11 13:16:40|37569.11|37569.11|37569.11|37569.11|37569.11|37569.11|37569.11|37569.11|0
1607692630000|2020-12-11 13:17:10|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|0
1607692640000|2020-12-11 13:17:20|37560.6|37560.6|37560.6|37560.6|37560.6|37560.6|37560.6|37560.6|0
1607692650000|2020-12-11 13:17:30|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|0
1607692680000|2020-12-11 13:18:00|37567.86|37567.86|37567.24|37567.24|37567.86|37567.86|37567.24|37567.24|0
1607692700000|2020-12-11 13:18:20|37559.35|37559.35|37559.35|37559.35|37559.35|37559.35|37559.35|37559.35|0
1607692710000|2020-12-11 13:18:30|37567.24|37567.24|37567.24|37567.24|37567.24|37567.24|37567.24|37567.24|0
1607692720000|2020-12-11 13:18:40|37559.35|37559.35|37559.35|37559.35|37559.35|37559.35|37559.35|37559.35|0
1607692750000|2020-12-11 13:19:10|37567.24|37567.24|37567.24|37567.24|37567.24|37567.24|37567.24|37567.24|0
1607692800000|2020-12-11 13:20:00|37569.11|37569.11|37569.11|37569.11|37569.11|37569.11|37569.11|37569.11|0
1607692810000|2020-12-11 13:20:10|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|37568.49|0
1607692860000|2020-12-11 13:21:00|37576.38|37576.38|37576.38|37576.38|37576.38|37576.38|37576.38|37576.38|0
1607692940000|2020-12-11 13:22:20|37584.27|37584.27|37584.27|37584.27|37584.27|37584.27|37584.27|37584.27|0
1607692950000|2020-12-11 13:22:30|37576.38|37576.38|37576.38|37576.38|37576.38|37576.38|37576.38|37576.38|0
1607692960000|2020-12-11 13:22:40|37577|37577|37577|37577|37577|37577|37577|37577|0
1607692970000|2020-12-11 13:22:50|37578.25|37578.25|37578.25|37578.25|37578.25|37578.25|37578.25|37578.25|0
1607693010000|2020-12-11 13:23:30|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|0
1607693020000|2020-12-11 13:23:40|37585.52|37585.52|37585.52|37585.52|37585.52|37585.52|37585.52|37585.52|0
1607693070000|2020-12-11 13:24:30|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|0
1607693100000|2020-12-11 13:25:00|37584.27|37584.27|37584.27|37584.27|37584.27|37584.27|37584.27|37584.27|0
1607693140000|2020-12-11 13:25:40|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|0
1607693230000|2020-12-11 13:27:10|37577|37577|37577|37577|37577|37577|37577|37577|0
1607693240000|2020-12-11 13:27:20|37577.62|37577.62|37578.25|37578.25|37578.25|37578.25|37577.62|37577.62|0
1607693250000|2020-12-11 13:27:30|37577.62|37577.62|37577.62|37577.62|37577.62|37577.62|37577.62|37577.62|0
1607693270000|2020-12-11 13:27:50|37569.73|37569.73|37577.62|37577.62|37577.62|37577.62|37569.73|37569.73|0
1607693310000|2020-12-11 13:28:30|37585.52|37585.52|37577.62|37577.62|37585.52|37585.52|37577.62|37577.62|0
1607693360000|2020-12-11 13:29:20|37585.52|37585.52|37584.89|37584.89|37585.52|37585.52|37584.89|37584.89|0
1607693430000|2020-12-11 13:30:30|37600.67|37600.67|37600.67|37600.67|37600.67|37600.67|37600.67|37600.67|0
1607693440000|2020-12-11 13:30:40|37592.78|37592.78|37592.78|37592.78|37592.78|37592.78|37584.89|37584.89|0
1607693450000|2020-12-11 13:30:50|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|0
1607693510000|2020-12-11 13:31:50|37592.78|37592.78|37592.78|37592.78|37592.78|37592.78|37592.78|37592.78|0
1607693550000|2020-12-11 13:32:30|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|37584.89|0
1607693560000|2020-12-11 13:32:40|37577|37577|37577|37577|37577|37577|37577|37577|0
1607693580000|2020-12-11 13:33:00|37578.25|37578.25|37594.03|37594.03|37594.03|37594.03|37578.25|37578.25|0
1607693590000|2020-12-11 13:33:10|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|0
1607693620000|2020-12-11 13:33:40|37594.03|37594.03|37594.03|37594.03|37594.03|37594.03|37594.03|37594.03|0
1607693650000|2020-12-11 13:34:10|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|37586.14|0
1607693660000|2020-12-11 13:34:20|37578.25|37578.25|37586.14|37586.14|37586.14|37586.14|37578.25|37578.25|0
1607693670000|2020-12-11 13:34:30|37586.76|37586.76|37586.76|37586.76|37586.76|37586.76|37586.76|37586.76|0
1607693680000|2020-12-11 13:34:40|37578.87|37578.87|37570.98|37570.98|37578.87|37578.87|37570.98|37570.98|0
1607693690000|2020-12-11 13:34:50|37563.09|37563.09|37563.09|37563.09|37563.09|37563.09|37563.09|37563.09|0
1607693710000|2020-12-11 13:35:10|37578.87|37578.87|37578.87|37578.87|37578.87|37578.87|37578.87|37578.87|0
1607693720000|2020-12-11 13:35:20|37570.98|37570.98|37570.98|37570.98|37570.98|37570.98|37570.98|37570.98|0
1607693730000|2020-12-11 13:35:30|37563.09|37563.09|37562.46|37562.46|37563.09|37563.09|37562.46|37562.46|0
1607693740000|2020-12-11 13:35:40|37561.84|37561.84|37561.22|37561.22|37561.84|37561.84|37561.22|37561.22|0
1607693810000|2020-12-11 13:36:50|37560.6|37560.6|37560.6|37560.6|37560.6|37560.6|37560.6|37560.6|0
1607693820000|2020-12-11 13:37:00|37552.71|37552.71|37552.71|37552.71|37552.71|37552.71|37552.71|37552.71|0
1607693860000|2020-12-11 13:37:40|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|0
1607693870000|2020-12-11 13:37:50|37552.71|37552.71|37552.71|37552.71|37552.71|37552.71|37552.71|37552.71|0
1607693920000|2020-12-11 13:38:40|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|0
1607693930000|2020-12-11 13:38:50|37536.92|37536.92|37536.92|37536.92|37536.92|37536.92|37536.92|37536.92|0
1607693940000|2020-12-11 13:39:00|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|37544.81|0
1607693960000|2020-12-11 13:39:20|37544.19|37544.19|37544.19|37544.19|37544.19|37544.19|37544.19|37544.19|0
1607693970000|2020-12-11 13:39:30|37536.3|37536.3|37552.08|37552.08|37552.08|37552.08|37536.3|37536.3|0
1607693980000|2020-12-11 13:39:40|37544.19|37544.19|37536.3|37536.3|37544.19|37544.19|37536.3|37536.3|0
1607694000000|2020-12-11 13:40:00|37528.41|37528.41|37512.63|37512.63|37528.41|37528.41|37512.63|37512.63|0
1607694010000|2020-12-11 13:40:10|37520.52|37520.52|37520.52|37520.52|37520.52|37520.52|37520.52|37520.52|0
1607694020000|2020-12-11 13:40:20|37512.63|37512.63|37512.63|37512.63|37512.63|37512.63|37512.63|37512.63|0
1607694030000|2020-12-11 13:40:30|37511.38|37511.38|37512|37512|37512|37512|37511.38|37511.38|0
1607694140000|2020-12-11 13:42:20|37519.9|37519.9|37528.41|37528.41|37528.41|37528.41|37519.9|37519.9|0
1607694150000|2020-12-11 13:42:30|37527.79|37527.79|37527.79|37527.79|37527.79|37527.79|37527.79|37527.79|0
1607694160000|2020-12-11 13:42:40|37519.9|37519.9|37519.9|37519.9|37519.9|37519.9|37519.9|37519.9|0
1607694170000|2020-12-11 13:42:50|37527.79|37527.79|37527.79|37527.79|37527.79|37527.79|37527.79|37527.79|0
1607694210000|2020-12-11 13:43:30|37535.68|37535.68|37535.68|37535.68|37535.68|37535.68|37535.68|37535.68|0
1607694240000|2020-12-11 13:44:00|37535.06|37535.06|37526.54|37526.54|37535.06|37535.06|37526.54|37526.54|0
1607694300000|2020-12-11 13:45:00|37534.43|37534.43|37534.43|37534.43|37534.43|37534.43|37534.43|37534.43|0
1607694340000|2020-12-11 13:45:40|37526.54|37526.54|37526.54|37526.54|37526.54|37526.54|37526.54|37526.54|0
1607694380000|2020-12-11 13:46:20|37527.79|37527.79|37529.03|37529.03|37529.03|37529.03|37527.79|37527.79|0
1607694400000|2020-12-11 13:46:40|37521.14|37521.14|37520.52|37520.52|37521.14|37521.14|37520.52|37520.52|0
1607694480000|2020-12-11 13:48:00|37512.63|37512.63|37512.63|37512.63|37512.63|37512.63|37512.63|37512.63|0
1607694500000|2020-12-11 13:48:20|37504.74|37504.74|37504.74|37504.74|37504.74|37504.74|37504.74|37504.74|0
1607694510000|2020-12-11 13:48:30|37503.49|37503.49|37503.49|37503.49|37503.49|37503.49|37503.49|37503.49|0
1607694520000|2020-12-11 13:48:40|37504.11|37504.11|37503.53|37503.53|37504.11|37504.11|37503.53|37503.53|0
1607694530000|2020-12-11 13:48:50|37502.91|37502.91|37495.02|37495.02|37502.91|37502.91|37495.02|37495.02|0
1607694540000|2020-12-11 13:49:00|37495.64|37495.64|37495.35|37495.35|37495.64|37495.64|37495.35|37495.35|0
1607694560000|2020-12-11 13:49:20|37487.45|37487.45|37495.35|37495.35|37495.35|37495.35|37487.45|37487.45|0
1607694640000|2020-12-11 13:50:40|37494.72|37494.72|37486.83|37486.83|37494.72|37494.72|37486.83|37486.83|0
1607694650000|2020-12-11 13:50:50|37494.72|37494.72|37494.72|37494.72|37494.72|37494.72|37494.72|37494.72|0
1607694680000|2020-12-11 13:51:20|37495.35|37495.35|37495.35|37495.35|37495.35|37495.35|37495.35|37495.35|0
1607694710000|2020-12-11 13:51:50|37487.45|37487.45|37487.45|37487.45|37487.45|37487.45|37487.45|37487.45|0
1607694730000|2020-12-11 13:52:10|37479.56|37479.56|37479.56|37479.56|37479.56|37479.56|37479.56|37479.56|0
1607694760000|2020-12-11 13:52:40|37471.67|37471.67|37479.56|37479.56|37479.56|37479.56|37471.67|37471.67|0
1607694770000|2020-12-11 13:52:50|37480.19|37480.19|37480.19|37480.19|37480.19|37480.19|37480.19|37480.19|0
1607694830000|2020-12-11 13:53:50|37488.08|37488.08|37488.08|37488.08|37488.08|37488.08|37488.08|37488.08|0
1607694840000|2020-12-11 13:54:00|37488.7|37488.7|37488.7|37488.7|37488.7|37488.7|37488.7|37488.7|0
1607694850000|2020-12-11 13:54:10|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|0
1607694860000|2020-12-11 13:54:20|37488.7|37488.7|37488.7|37488.7|37488.7|37488.7|37480.81|37480.81|0
1607694870000|2020-12-11 13:54:30|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|0
1607694880000|2020-12-11 13:54:40|37488.7|37488.7|37504.48|37504.48|37504.48|37504.48|37488.7|37488.7|0
1607694930000|2020-12-11 13:55:30|37496.59|37496.59|37480.81|37480.81|37496.59|37496.59|37465.03|37465.03|0
1607694950000|2020-12-11 13:55:50|37472.92|37472.92|37480.81|37480.81|37480.81|37480.81|37472.92|37472.92|0
1607694960000|2020-12-11 13:56:00|37472.92|37472.92|37472.92|37472.92|37472.92|37472.92|37472.92|37472.92|0
1607694970000|2020-12-11 13:56:10|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|0
1607695000000|2020-12-11 13:56:40|37472.92|37472.92|37472.92|37472.92|37472.92|37472.92|37472.92|37472.92|0
1607695010000|2020-12-11 13:56:50|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|37480.81|0
1607695020000|2020-12-11 13:57:00|37488.7|37488.7|37480.81|37480.81|37488.7|37488.7|37480.81|37480.81|0
1607695040000|2020-12-11 13:57:20|37481.43|37481.43|37481.43|37481.43|37481.43|37481.43|37481.43|37481.43|0
1607695090000|2020-12-11 13:58:10|37473.54|37473.54|37473.16|37473.16|37473.54|37473.54|37473.16|37473.16|0
1607695110000|2020-12-11 13:58:30|37473.79|37473.79|37481.68|37481.68|37481.68|37481.68|37473.16|37473.16|0
1607695130000|2020-12-11 13:58:50|37473.79|37473.79|37473.79|37473.79|37473.79|37473.79|37473.79|37473.79|0
1607695150000|2020-12-11 13:59:10|37481.68|37481.68|37481.68|37481.68|37481.68|37481.68|37481.68|37481.68|0
1607695160000|2020-12-11 13:59:20|37482.3|37482.3|37482.3|37482.3|37482.3|37482.3|37482.3|37482.3|0
1607695240000|2020-12-11 14:00:40|37482.92|37482.92|37474.41|37474.41|37482.92|37482.92|37474.41|37474.41|0
1607695250000|2020-12-11 14:00:50|37482.3|37482.3|37482.3|37482.3|37482.3|37482.3|37482.3|37482.3|0
1607695260000|2020-12-11 14:01:00|37490.19|37490.19|37490.81|37490.81|37490.81|37490.81|37490.19|37490.19|0
1607695280000|2020-12-11 14:01:20|37482.92|37482.92|37482.92|37482.92|37482.92|37482.92|37482.92|37482.92|0
1607695310000|2020-12-11 14:01:50|37483.55|37483.55|37483.55|37483.55|37483.55|37483.55|37483.55|37483.55|0
1607695320000|2020-12-11 14:02:00|37482.92|37482.92|37506.6|37506.6|37506.6|37506.6|37482.92|37482.92|0
1607695330000|2020-12-11 14:02:10|37514.49|37514.49|37514.49|37514.49|37514.49|37514.49|37514.49|37514.49|0
1607695340000|2020-12-11 14:02:20|37506.6|37506.6|37506.6|37506.6|37506.6|37506.6|37506.6|37506.6|0
1607695360000|2020-12-11 14:02:40|37514.49|37514.49|37514.49|37514.49|37514.49|37514.49|37514.49|37514.49|0
1607695380000|2020-12-11 14:03:00|37506.6|37506.6|37498.71|37498.71|37506.6|37506.6|37498.71|37498.71|0
1607695430000|2020-12-11 14:03:50|37506.6|37506.6|37506.6|37506.6|37506.6|37506.6|37506.6|37506.6|0
1607695490000|2020-12-11 14:04:50|37505.97|37505.97|37505.97|37505.97|37505.97|37505.97|37505.97|37505.97|0
1607695510000|2020-12-11 14:05:10|37498.08|37498.08|37496.84|37496.84|37498.08|37498.08|37496.84|37496.84|0
1607695520000|2020-12-11 14:05:20|37504.73|37504.73|37496.84|37496.84|37504.73|37504.73|37488.95|37488.95|0
1607695580000|2020-12-11 14:06:20|37488.95|37488.95|37488.95|37488.95|37488.95|37488.95|37488.95|37488.95|0
1607695600000|2020-12-11 14:06:40|37488.32|37488.32|37488.32|37488.32|37488.32|37488.32|37488.32|37488.32|0
1607695610000|2020-12-11 14:06:50|37487.7|37487.7|37487.7|37487.7|37487.7|37487.7|37487.7|37487.7|0
1607695620000|2020-12-11 14:07:00|37495.59|37495.59|37496.22|37496.22|37496.22|37496.22|37495.59|37495.59|0
1607695740000|2020-12-11 14:09:00|37504.11|37504.11|37496.22|37496.22|37504.11|37504.11|37496.22|37496.22|0
1607695820000|2020-12-11 14:10:20|37496.97|37496.97|37496.97|37496.97|37496.97|37496.97|37496.97|37496.97|0
1607695920000|2020-12-11 14:12:00|37497.59|37497.59|37498.21|37498.21|37498.21|37498.21|37497.59|37497.59|0
1607695970000|2020-12-11 14:12:50|37497.59|37497.59|37498.21|37498.21|37498.21|37498.21|37497.59|37497.59|0
1607695990000|2020-12-11 14:13:10|37496.97|37496.97|37496.97|37496.97|37496.97|37496.97|37496.97|37496.97|0
1607696000000|2020-12-11 14:13:20|37489.08|37489.08|37472.67|37472.67|37489.08|37489.08|37472.67|37472.67|0
1607696010000|2020-12-11 14:13:30|37471.43|37471.43|37471.43|37471.43|37471.43|37471.43|37471.43|37471.43|0
1607696020000|2020-12-11 14:13:40|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|0
1607696030000|2020-12-11 14:13:50|37455.02|37455.02|37455.02|37455.02|37455.02|37455.02|37455.02|37455.02|0
1607696040000|2020-12-11 14:14:00|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|0
1607696100000|2020-12-11 14:15:00|37456.27|37456.27|37456.27|37456.27|37456.27|37456.27|37456.27|37456.27|0
1607696120000|2020-12-11 14:15:20|37448.38|37448.38|37456.27|37456.27|37456.27|37456.27|37448.38|37448.38|0
1607696170000|2020-12-11 14:16:10|37464.16|37464.16|37464.16|37464.16|37464.16|37464.16|37464.16|37464.16|0
1607696180000|2020-12-11 14:16:20|37456.27|37456.27|37448.38|37448.38|37456.27|37456.27|37448.38|37448.38|0
1607696190000|2020-12-11 14:16:30|37456.27|37456.27|37456.27|37456.27|37456.27|37456.27|37456.27|37456.27|0
1607696200000|2020-12-11 14:16:40|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|37455.64|0
1607696210000|2020-12-11 14:16:50|37463.54|37463.54|37463.54|37463.54|37463.54|37463.54|37463.54|37463.54|0
1607696220000|2020-12-11 14:17:00|37471.43|37471.43|37471.43|37471.43|37471.43|37471.43|37471.43|37471.43|0
1607696240000|2020-12-11 14:17:20|37479.32|37479.32|37479.32|37479.32|37479.32|37479.32|37479.32|37479.32|0
1607696280000|2020-12-11 14:18:00|37487.21|37487.21|37488.45|37488.45|37488.45|37488.45|37487.21|37487.21|0
1607696290000|2020-12-11 14:18:10|37480.56|37480.56|37480.56|37480.56|37480.56|37480.56|37480.56|37480.56|0
1607696320000|2020-12-11 14:18:40|37488.45|37488.45|37489.08|37489.08|37489.08|37489.08|37488.45|37488.45|0
1607696330000|2020-12-11 14:18:50|37481.19|37481.19|37481.19|37481.19|37481.19|37481.19|37481.19|37481.19|0
1607696370000|2020-12-11 14:19:30|37473.29|37473.29|37473.29|37473.29|37473.29|37473.29|37473.29|37473.29|0
1607696390000|2020-12-11 14:19:50|37473.59|37473.59|37473.59|37473.59|37473.59|37473.59|37473.59|37473.59|0
1607696400000|2020-12-11 14:20:00|37465.7|37465.7|37473.59|37473.59|37473.59|37473.59|37465.7|37465.7|0
1607696420000|2020-12-11 14:20:20|37457.8|37457.8|37449.91|37449.91|37457.8|37457.8|37449.91|37449.91|0
1607696440000|2020-12-11 14:20:40|37450.54|37450.54|37450.54|37450.54|37450.54|37450.54|37450.54|37450.54|0
1607696470000|2020-12-11 14:21:10|37442.64|37442.64|37442.64|37442.64|37442.64|37442.64|37442.64|37442.64|0
1607696480000|2020-12-11 14:21:20|37443.27|37443.27|37443.27|37443.27|37443.27|37443.27|37443.27|37443.27|0
1607696510000|2020-12-11 14:21:50|37435.38|37435.38|37435.38|37435.38|37435.38|37435.38|37435.38|37435.38|0
1607696530000|2020-12-11 14:22:10|37435.08|37435.08|37427.19|37427.19|37435.08|37435.08|37426.57|37426.57|0
1607696540000|2020-12-11 14:22:20|37419.3|37419.3|37419.3|37419.3|37419.3|37419.3|37419.3|37419.3|0
1607696560000|2020-12-11 14:22:40|37427.19|37427.19|37427.19|37427.19|37427.19|37427.19|37427.19|37427.19|0
1607696580000|2020-12-11 14:23:00|37419.3|37419.3|37419.3|37419.3|37419.3|37419.3|37419.3|37419.3|0
1607696590000|2020-12-11 14:23:10|37411.41|37411.41|37410.79|37410.79|37411.41|37411.41|37410.79|37410.79|0
1607696610000|2020-12-11 14:23:30|37402.9|37402.9|37402.9|37402.9|37402.9|37402.9|37402.9|37402.9|0
1607696620000|2020-12-11 14:23:40|37395.01|37395.01|37402.9|37402.9|37402.9|37402.9|37395.01|37395.01|0
1607696640000|2020-12-11 14:24:00|37395.01|37395.01|37395.01|37395.01|37395.01|37395.01|37395.01|37395.01|0
1607696740000|2020-12-11 14:25:40|37387.12|37387.12|37387.12|37387.12|37387.12|37387.12|37387.12|37387.12|0
1607696760000|2020-12-11 14:26:00|37379.22|37379.22|37379.14|37379.14|37379.22|37379.22|37378.85|37378.85|0
1607696770000|2020-12-11 14:26:10|37379.89|37379.89|37379.89|37379.89|37379.89|37379.89|37379.89|37379.89|0
1607696810000|2020-12-11 14:26:50|37372|37372|37372|37372|37372|37372|37372|37372|0
1607696820000|2020-12-11 14:27:00|37372.62|37372.62|37380.52|37380.52|37380.52|37380.52|37372.62|37372.62|0
1607696830000|2020-12-11 14:27:10|37381.76|37381.76|37381.76|37381.76|37381.76|37381.76|37381.76|37381.76|0
1607696840000|2020-12-11 14:27:20|37389.65|37389.65|37373.87|37373.87|37389.65|37389.65|37373.87|37373.87|0
1607696850000|2020-12-11 14:27:30|37381.76|37381.76|37383.63|37383.63|37383.63|37383.63|37381.76|37381.76|0
1607696900000|2020-12-11 14:28:20|37391.52|37391.52|37391.52|37391.52|37391.52|37391.52|37391.52|37391.52|0
1607696910000|2020-12-11 14:28:30|37392.76|37392.76|37375.74|37375.74|37392.76|37392.76|37375.74|37375.74|0
1607696950000|2020-12-11 14:29:10|37367.85|37367.85|37367.85|37367.85|37367.85|37367.85|37367.85|37367.85|0
1607696990000|2020-12-11 14:29:50|37375.74|37375.74|37383.63|37383.63|37383.63|37383.63|37375.74|37375.74|0
1607697010000|2020-12-11 14:30:10|37399.41|37399.41|37399.41|37399.41|37399.41|37399.41|37399.41|37399.41|0
1607697030000|2020-12-11 14:30:30|37407.3|37407.3|37391.52|37391.52|37407.3|37407.3|37391.52|37391.52|0
1607697040000|2020-12-11 14:30:40|37383.63|37383.63|37383.63|37383.63|37383.63|37383.63|37383.63|37383.63|0
1607697050000|2020-12-11 14:30:50|37391.52|37391.52|37391.52|37391.52|37391.52|37391.52|37391.52|37391.52|0
1607697060000|2020-12-11 14:31:00|37399.41|37399.41|37383.63|37383.63|37399.41|37399.41|37383.63|37383.63|0
1607697070000|2020-12-11 14:31:10|37391.52|37391.52|37400.03|37400.03|37407.92|37407.92|37383.63|37383.63|0
1607697120000|2020-12-11 14:32:00|37407.92|37407.92|37415.82|37415.82|37415.82|37415.82|37407.92|37407.92|0
1607697130000|2020-12-11 14:32:10|37423.71|37423.71|37431.6|37431.6|37431.6|37431.6|37423.71|37423.71|0
1607697140000|2020-12-11 14:32:20|37439.49|37439.49|37430.97|37430.97|37439.49|37439.49|37430.97|37430.97|0
1607697180000|2020-12-11 14:33:00|37429.73|37429.73|37421.84|37421.84|37429.73|37429.73|37421.84|37421.84|0
1607697200000|2020-12-11 14:33:20|37420.59|37420.59|37420.59|37420.59|37420.59|37420.59|37420.59|37420.59|0
1607697220000|2020-12-11 14:33:40|37419.97|37419.97|37436.38|37436.38|37436.38|37436.38|37419.97|37419.97|0
1607697230000|2020-12-11 14:33:50|37452.16|37452.16|37452.16|37452.16|37452.16|37452.16|37452.16|37452.16|0
1607697240000|2020-12-11 14:34:00|37444.27|37444.27|37444.27|37444.27|37444.27|37444.27|37444.27|37444.27|0
1607697270000|2020-12-11 14:34:30|37444.89|37444.89|37446.13|37446.13|37446.13|37446.13|37444.89|37444.89|0
1607697280000|2020-12-11 14:34:40|37447.38|37447.38|37439.49|37439.49|37447.38|37447.38|37439.49|37439.49|0
1607697300000|2020-12-11 14:35:00|37431.6|37431.6|37433.47|37433.47|37433.47|37433.47|37431.6|37431.6|0
1607697330000|2020-12-11 14:35:30|37425.57|37425.57|37433.47|37433.47|37433.47|37433.47|37425.57|37425.57|0
1607697350000|2020-12-11 14:35:50|37432.84|37432.84|37448.62|37448.62|37448.62|37448.62|37432.84|37432.84|0
1607697380000|2020-12-11 14:36:20|37448|37448|37440.11|37440.11|37448|37448|37440.11|37440.11|0
1607697410000|2020-12-11 14:36:50|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|37432.22|0
1607697420000|2020-12-11 14:37:00|37440.11|37440.11|37432.22|37432.22|37440.11|37440.11|37432.22|37432.22|0
1607697440000|2020-12-11 14:37:20|37434.09|37434.09|37441.98|37441.98|37441.98|37441.98|37434.09|37434.09|0
1607697460000|2020-12-11 14:37:40|37434.09|37434.09|37434.09|37434.09|37434.09|37434.09|37434.09|37434.09|0
1607697470000|2020-12-11 14:37:50|37426.2|37426.2|37426.2|37426.2|37426.2|37426.2|37426.2|37426.2|0
1607697500000|2020-12-11 14:38:20|37426.82|37426.82|37434.71|37434.71|37434.71|37434.71|37426.82|37426.82|0
1607697530000|2020-12-11 14:38:50|37435.96|37435.96|37435.96|37435.96|37435.96|37435.96|37435.96|37435.96|0
1607697540000|2020-12-11 14:39:00|37428.07|37428.07|37428.07|37428.07|37428.07|37428.07|37428.07|37428.07|0
1607697550000|2020-12-11 14:39:10|37435.96|37435.96|37444.47|37444.47|37444.47|37444.47|37435.96|37435.96|0
1607697560000|2020-12-11 14:39:20|37444.18|37444.18|37444.18|37444.18|37444.18|37444.18|37444.18|37444.18|0
1607697570000|2020-12-11 14:39:30|37443.59|37443.59|37443.59|37443.59|37443.59|37443.59|37443.59|37443.59|0
1607697600000|2020-12-11 14:40:00|37435.7|37435.7|37434.95|37434.95|37435.7|37435.7|37434.95|37434.95|0
1607697610000|2020-12-11 14:40:10|37427.06|37427.06|37427.06|37427.06|37427.06|37427.06|37427.06|37427.06|0
1607697630000|2020-12-11 14:40:30|37419.17|37419.17|37419.17|37419.17|37419.17|37419.17|37419.17|37419.17|0
1607697650000|2020-12-11 14:40:50|37403.39|37403.39|37411.28|37411.28|37411.28|37411.28|37403.39|37403.39|0
1607697660000|2020-12-11 14:41:00|37411.65|37411.65|37411.65|37411.65|37411.65|37411.65|37411.65|37411.65|0
1607697670000|2020-12-11 14:41:10|37419.54|37419.54|37419.54|37419.54|37419.54|37419.54|37419.54|37419.54|0
1607697690000|2020-12-11 14:41:30|37427.44|37427.44|37426.81|37426.81|37427.44|37427.44|37426.81|37426.81|0
1607697710000|2020-12-11 14:41:50|37418.92|37418.92|37418.92|37418.92|37418.92|37418.92|37418.92|37418.92|0
1607697720000|2020-12-11 14:42:00|37418.55|37418.55|37419.3|37419.3|37419.3|37419.3|37418.55|37418.55|0
1607697740000|2020-12-11 14:42:20|37418.67|37418.67|37426.57|37426.57|37426.57|37426.57|37418.67|37418.67|0
1607697750000|2020-12-11 14:42:30|37418.67|37418.67|37418.67|37418.67|37418.67|37418.67|37418.67|37418.67|0
1607697780000|2020-12-11 14:43:00|37417.92|37417.92|37418.67|37418.67|37418.67|37418.67|37417.92|37417.92|0
1607697790000|2020-12-11 14:43:10|37418.05|37418.05|37418.05|37418.05|37418.05|37418.05|37418.05|37418.05|0
1607697810000|2020-12-11 14:43:30|37410.16|37410.16|37410.16|37410.16|37410.16|37410.16|37410.16|37410.16|0
1607697820000|2020-12-11 14:43:40|37408.92|37408.92|37408.92|37408.92|37408.92|37408.92|37408.92|37408.92|0
1607697830000|2020-12-11 14:43:50|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|0
1607697840000|2020-12-11 14:44:00|37400.4|37400.4|37400.4|37400.4|37400.4|37400.4|37400.4|37400.4|0
1607697850000|2020-12-11 14:44:10|37392.51|37392.51|37400.4|37400.4|37400.4|37400.4|37392.51|37392.51|0
1607697870000|2020-12-11 14:44:30|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|37408.29|0
1607697880000|2020-12-11 14:44:40|37416.18|37416.18|37424.7|37424.7|37424.7|37424.7|37416.18|37416.18|0
1607697910000|2020-12-11 14:45:10|37432.59|37432.59|37433.21|37433.21|37441.1|37441.1|37432.59|37432.59|0
1607697920000|2020-12-11 14:45:20|37441.1|37441.1|37441.1|37441.1|37441.73|37441.73|37441.1|37441.1|0
1607697930000|2020-12-11 14:45:30|37441.73|37441.73|37441.73|37441.73|37441.73|37441.73|37441.73|37441.73|0
1607697940000|2020-12-11 14:45:40|37449.62|37449.62|37449.62|37449.62|37449.62|37449.62|37449.62|37449.62|0
1607697960000|2020-12-11 14:46:00|37450.86|37450.86|37450.24|37450.24|37450.86|37450.86|37442.35|37442.35|0
1607697970000|2020-12-11 14:46:10|37442.35|37442.35|37441.1|37441.1|37442.35|37442.35|37441.1|37441.1|0
1607697990000|2020-12-11 14:46:30|37448.99|37448.99|37441.1|37441.1|37448.99|37448.99|37441.1|37441.1|0
1607698000000|2020-12-11 14:46:40|37433.21|37433.21|37433.21|37433.21|37433.21|37433.21|37433.21|37433.21|0
1607698010000|2020-12-11 14:46:50|37441.1|37441.1|37441.1|37441.1|37441.1|37441.1|37441.1|37441.1|0
1607698040000|2020-12-11 14:47:20|37440.48|37440.48|37448.37|37448.37|37448.37|37448.37|37440.48|37440.48|0
1607698070000|2020-12-11 14:47:50|37456.26|37456.26|37456.26|37456.26|37456.26|37456.26|37456.26|37456.26|0
1607698080000|2020-12-11 14:48:00|37457.51|37457.51|37457.51|37457.51|37457.51|37457.51|37457.51|37457.51|0
1607698090000|2020-12-11 14:48:10|37449.62|37449.62|37449.62|37449.62|37449.62|37449.62|37449.62|37449.62|0
1607698100000|2020-12-11 14:48:20|37441.73|37441.73|37441.73|37441.73|37441.73|37441.73|37441.73|37441.73|0
1607698110000|2020-12-11 14:48:30|37440.48|37440.48|37439.86|37439.86|37440.48|37440.48|37439.86|37439.86|0
1607698140000|2020-12-11 14:49:00|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|0
1607698160000|2020-12-11 14:49:20|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|0
1607698170000|2020-12-11 14:49:30|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|0
1607698180000|2020-12-11 14:49:40|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|0
1607698190000|2020-12-11 14:49:50|37439.23|37439.23|37439.23|37439.23|37439.23|37439.23|37439.23|37439.23|0
1607698200000|2020-12-11 14:50:00|37438.61|37438.61|37438.61|37438.61|37438.61|37438.61|37438.61|37438.61|0
1607698210000|2020-12-11 14:50:10|37437.37|37437.37|37437.37|37437.37|37437.37|37437.37|37437.37|37437.37|0
1607698220000|2020-12-11 14:50:20|37429.48|37429.48|37429.48|37429.48|37437.37|37437.37|37429.48|37429.48|0
1607698240000|2020-12-11 14:50:40|37421.58|37421.58|37429.48|37429.48|37429.48|37429.48|37421.58|37421.58|0
1607698250000|2020-12-11 14:50:50|37431.34|37431.34|37430.72|37430.72|37431.34|37431.34|37430.72|37430.72|0
1607698310000|2020-12-11 14:51:50|37407.05|37407.05|37407.05|37407.05|37407.05|37407.05|37407.05|37407.05|0
1607698330000|2020-12-11 14:52:10|37399.16|37399.16|37391.27|37391.27|37399.16|37399.16|37391.27|37391.27|0
1607698370000|2020-12-11 14:52:50|37391.89|37391.89|37391.89|37391.89|37391.89|37391.89|37391.89|37391.89|0
1607698440000|2020-12-11 14:54:00|37391.27|37391.27|37399.16|37399.16|37399.16|37399.16|37391.27|37391.27|0
1607698450000|2020-12-11 14:54:10|37407.05|37407.05|37407.05|37407.05|37407.05|37407.05|37407.05|37407.05|0
1607698470000|2020-12-11 14:54:30|37399.16|37399.16|37399.16|37399.16|37399.16|37399.16|37399.16|37399.16|0
1607698480000|2020-12-11 14:54:40|37399.78|37399.78|37399.78|37399.78|37399.78|37399.78|37399.78|37399.78|0
1607698490000|2020-12-11 14:54:50|37407.67|37407.67|37407.67|37407.67|37407.67|37407.67|37407.67|37407.67|0
1607698500000|2020-12-11 14:55:00|37415.56|37415.56|37407.05|37407.05|37415.56|37415.56|37407.05|37407.05|0
1607698550000|2020-12-11 14:55:50|37414.94|37414.94|37414.94|37414.94|37414.94|37414.94|37414.94|37414.94|0
1607698560000|2020-12-11 14:56:00|37415.56|37415.56|37424.08|37424.08|37424.08|37424.08|37415.56|37415.56|0
1607698570000|2020-12-11 14:56:10|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|0
1607698590000|2020-12-11 14:56:30|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|37439.86|0
1607698610000|2020-12-11 14:56:50|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|0
1607698640000|2020-12-11 14:57:20|37424.08|37424.08|37424.08|37424.08|37424.08|37424.08|37424.08|37424.08|0
1607698660000|2020-12-11 14:57:40|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|37431.97|0
1607698670000|2020-12-11 14:57:50|37424.08|37424.08|37424.08|37424.08|37424.08|37424.08|37424.08|37424.08|0
1607698680000|2020-12-11 14:58:00|37416.18|37416.18|37416.18|37416.18|37416.18|37416.18|37416.18|37416.18|0
1607698690000|2020-12-11 14:58:10|37415.56|37415.56|37415.56|37415.56|37415.56|37415.56|37415.56|37415.56|0
1607698720000|2020-12-11 14:58:40|37423.45|37423.45|37423.45|37423.45|37423.45|37423.45|37423.45|37423.45|0
1607698760000|2020-12-11 14:59:20|37431.34|37431.34|37439.23|37439.23|37439.23|37439.23|37431.34|37431.34|0
1607698770000|2020-12-11 14:59:30|37431.34|37431.34|37440.11|37440.11|37440.11|37440.11|37431.34|37431.34|0
1607698780000|2020-12-11 14:59:40|37448|37448|37448|37448|37448|37448|37448|37448|0
1607698790000|2020-12-11 14:59:50|37455.89|37455.89|37463.78|37463.78|37463.78|37463.78|37455.89|37455.89|0
1607698800000|2020-12-11 15:00:00|37455.89|37455.89|37463.16|37463.16|37463.16|37463.16|37455.27|37455.27|0
1607698810000|2020-12-11 15:00:10|37455.27|37455.27|37455.27|37455.27|37455.27|37455.27|37455.27|37455.27|0
1607698820000|2020-12-11 15:00:20|37455.89|37455.89|37455.89|37455.89|37455.89|37455.89|37455.89|37455.89|0
1607698830000|2020-12-11 15:00:30|37463.78|37463.78|37472.3|37472.3|37472.3|37472.3|37463.78|37463.78|0
1607698840000|2020-12-11 15:00:40|37472.92|37472.92|37457.76|37457.76|37473.54|37473.54|37457.76|37457.76|0
1607698890000|2020-12-11 15:01:30|37458.38|37458.38|37458.38|37458.38|37458.38|37458.38|37458.38|37458.38|0
1607698920000|2020-12-11 15:02:00|37459.01|37459.01|37459.01|37459.01|37459.01|37459.01|37459.01|37459.01|0
1607698930000|2020-12-11 15:02:10|37451.12|37451.12|37435.33|37435.33|37451.12|37451.12|37435.33|37435.33|0
1607698940000|2020-12-11 15:02:20|37443.22|37443.22|37435.33|37435.33|37443.22|37443.22|37435.33|37435.33|0
1607698950000|2020-12-11 15:02:30|37434.71|37434.71|37426.82|37426.82|37434.71|37434.71|37426.82|37426.82|0
1607698960000|2020-12-11 15:02:40|37418.93|37418.93|37426.82|37426.82|37426.82|37426.82|37418.93|37418.93|0
1607698970000|2020-12-11 15:02:50|37418.93|37418.93|37418.93|37418.93|37418.93|37418.93|37418.93|37418.93|0
1607698990000|2020-12-11 15:03:10|37419.55|37419.55|37428.07|37428.07|37428.07|37428.07|37419.55|37419.55|0
1607699010000|2020-12-11 15:03:30|37420.17|37420.17|37420.17|37420.17|37420.17|37420.17|37420.17|37420.17|0
1607699030000|2020-12-11 15:03:50|37428.07|37428.07|37428.07|37428.07|37428.07|37428.07|37420.17|37420.17|0
1607699050000|2020-12-11 15:04:10|37420.17|37420.17|37420.17|37420.17|37420.17|37420.17|37420.17|37420.17|0
1607699070000|2020-12-11 15:04:30|37412.28|37412.28|37411.04|37411.04|37412.28|37412.28|37411.04|37411.04|0
1607699080000|2020-12-11 15:04:40|37403.15|37403.15|37411.04|37411.04|37411.04|37411.04|37403.15|37403.15|0
1607699110000|2020-12-11 15:05:10|37403.15|37403.15|37403.15|37403.15|37403.15|37403.15|37403.15|37403.15|0
1607699140000|2020-12-11 15:05:40|37395.26|37395.26|37403.15|37403.15|37403.15|37403.15|37395.26|37395.26|0
1607699150000|2020-12-11 15:05:50|37395.26|37395.26|37386.74|37386.74|37395.26|37395.26|37386.74|37386.74|0
1607699160000|2020-12-11 15:06:00|37387.99|37387.99|37395.88|37395.88|37395.88|37395.88|37387.99|37387.99|0
1607699170000|2020-12-11 15:06:10|37403.77|37403.77|37395.88|37395.88|37403.77|37403.77|37395.88|37395.88|0
1607699190000|2020-12-11 15:06:30|37387.99|37387.99|37387.99|37387.99|37387.99|37387.99|37387.99|37387.99|0
1607699210000|2020-12-11 15:06:50|37389.86|37389.86|37389.86|37389.86|37389.86|37389.86|37389.86|37389.86|0
1607699240000|2020-12-11 15:07:20|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|0
1607699250000|2020-12-11 15:07:30|37396.99|37396.99|37396.99|37396.99|37396.99|37396.99|37396.99|37396.99|0
1607699270000|2020-12-11 15:07:50|37397.62|37397.62|37397.62|37397.62|37397.99|37397.99|37397.62|37397.62|0
1607699290000|2020-12-11 15:08:10|37405.51|37405.51|37397.62|37397.62|37405.51|37405.51|37397.62|37397.62|0
1607699300000|2020-12-11 15:08:20|37398.37|37398.37|37399.61|37399.61|37399.61|37399.61|37398.37|37398.37|0
1607699310000|2020-12-11 15:08:30|37391.72|37391.72|37398.37|37398.37|37399.61|37399.61|37391.72|37391.72|0
1607699360000|2020-12-11 15:09:20|37397.62|37397.62|37397.62|37397.62|37397.62|37397.62|37397.62|37397.62|0
1607699390000|2020-12-11 15:09:50|37396.37|37396.37|37396.37|37396.37|37396.37|37396.37|37396.37|37396.37|0
1607699410000|2020-12-11 15:10:10|37404.26|37404.26|37396.37|37396.37|37404.26|37404.26|37396.37|37396.37|0
1607699440000|2020-12-11 15:10:40|37395.13|37395.13|37395.13|37395.13|37395.13|37395.13|37395.13|37395.13|0
1607699450000|2020-12-11 15:10:50|37387.23|37387.23|37387.23|37387.23|37387.23|37387.23|37387.23|37387.23|0
1607699460000|2020-12-11 15:11:00|37395.13|37395.13|37395.13|37395.13|37395.13|37395.13|37395.13|37395.13|0
1607699470000|2020-12-11 15:11:10|37403.02|37403.02|37403.02|37403.02|37403.02|37403.02|37403.02|37403.02|0
1607699520000|2020-12-11 15:12:00|37403.64|37403.64|37403.64|37403.64|37403.64|37403.64|37403.64|37403.64|0
1607699570000|2020-12-11 15:12:50|37395.75|37395.75|37403.64|37403.64|37403.64|37403.64|37395.75|37395.75|0
1607699590000|2020-12-11 15:13:10|37395.75|37395.75|37387.86|37387.86|37395.75|37395.75|37387.86|37387.86|0
1607699640000|2020-12-11 15:14:00|37395.75|37395.75|37387.86|37387.86|37395.75|37395.75|37387.86|37387.86|0
1607699650000|2020-12-11 15:14:10|37395.75|37395.75|37395.75|37395.75|37395.75|37395.75|37395.75|37395.75|0
1607699660000|2020-12-11 15:14:20|37387.86|37387.86|37387.86|37387.86|37387.86|37387.86|37387.86|37387.86|0
1607699680000|2020-12-11 15:14:40|37379.97|37379.97|37379.97|37379.97|37379.97|37379.97|37379.97|37379.97|0
1607699690000|2020-12-11 15:14:50|37387.86|37387.86|37387.86|37387.86|37387.86|37387.86|37387.86|37387.86|0
1607699700000|2020-12-11 15:15:00|37395.75|37395.75|37403.64|37403.64|37403.64|37403.64|37395.75|37395.75|0
1607699710000|2020-12-11 15:15:10|37404.88|37404.88|37404.88|37404.88|37404.88|37404.88|37404.88|37404.88|0
1607699720000|2020-12-11 15:15:20|37406.13|37406.13|37406.13|37406.13|37406.13|37406.13|37406.13|37406.13|0
1607699740000|2020-12-11 15:15:40|37398.24|37398.24|37398.24|37398.24|37398.24|37398.24|37398.24|37398.24|0
1607699750000|2020-12-11 15:15:50|37396.99|37396.99|37381.21|37381.21|37396.99|37396.99|37381.21|37381.21|0
1607699760000|2020-12-11 15:16:00|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|0
1607699790000|2020-12-11 15:16:30|37381.21|37381.21|37381.21|37381.21|37381.21|37381.21|37381.21|37381.21|0
1607699800000|2020-12-11 15:16:40|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|37389.1|0
1607699810000|2020-12-11 15:16:50|37390.97|37390.97|37398.49|37398.49|37398.86|37398.86|37390.97|37390.97|0
1607699830000|2020-12-11 15:17:10|37390.59|37390.59|37382.7|37382.7|37390.59|37390.59|37382.7|37382.7|0
1607699850000|2020-12-11 15:17:30|37390.59|37390.59|37406.38|37406.38|37406.38|37406.38|37390.59|37390.59|0
1607699860000|2020-12-11 15:17:40|37398.49|37398.49|37398.49|37398.49|37398.49|37398.49|37398.49|37398.49|0
1607699880000|2020-12-11 15:18:00|37406.38|37406.38|37399.73|37399.73|37407.62|37407.62|37399.73|37399.73|0
1607699890000|2020-12-11 15:18:10|37398.49|37398.49|37406.38|37406.38|37406.38|37406.38|37398.49|37398.49|0
1607699920000|2020-12-11 15:18:40|37414.27|37414.27|37414.89|37414.89|37414.89|37414.89|37414.27|37414.27|0
1607699940000|2020-12-11 15:19:00|37422.78|37422.78|37422.2|37422.2|37422.78|37422.78|37422.2|37422.2|0
1607699970000|2020-12-11 15:19:30|37430.09|37430.09|37430.71|37430.71|37430.71|37430.71|37430.09|37430.09|0
1607699980000|2020-12-11 15:19:40|37422.82|37422.82|37414.93|37414.93|37422.82|37422.82|37414.93|37414.93|0
1607699990000|2020-12-11 15:19:50|37407.04|37407.04|37391.26|37391.26|37407.04|37407.04|37391.26|37391.26|0
1607700000000|2020-12-11 15:20:00|37390.01|37390.01|37390.01|37390.01|37390.01|37390.01|37390.01|37390.01|0
1607700120000|2020-12-11 15:22:00|37382.12|37382.12|37382.12|37382.12|37382.12|37382.12|37382.12|37382.12|0
1607700130000|2020-12-11 15:22:10|37390.01|37390.01|37382.12|37382.12|37390.01|37390.01|37382.12|37382.12|0
1607700150000|2020-12-11 15:22:30|37390.01|37390.01|37390.01|37390.01|37390.01|37390.01|37390.01|37390.01|0
1607700160000|2020-12-11 15:22:40|37397.9|37397.9|37405.79|37405.79|37405.79|37405.79|37397.9|37397.9|0
1607700170000|2020-12-11 15:22:50|37413.68|37413.68|37413.68|37413.68|37413.68|37413.68|37413.68|37413.68|0
1607700200000|2020-12-11 15:23:20|37421.57|37421.57|37421.57|37421.57|37421.57|37421.57|37421.57|37421.57|0
1607700230000|2020-12-11 15:23:50|37429.47|37429.47|37429.47|37429.47|37429.47|37429.47|37429.47|37429.47|0
1607700240000|2020-12-11 15:24:00|37428.84|37428.84|37428.84|37428.84|37428.84|37428.84|37428.84|37428.84|0
1607700270000|2020-12-11 15:24:30|37428.22|37428.22|37428.22|37428.22|37428.22|37428.22|37428.22|37428.22|0
1607700300000|2020-12-11 15:25:00|37428.84|37428.84|37436.73|37436.73|37436.73|37436.73|37428.84|37428.84|0
1607700330000|2020-12-11 15:25:30|37444.63|37444.63|37452.52|37452.52|37452.52|37452.52|37444.63|37444.63|0
1607700350000|2020-12-11 15:25:50|37444.63|37444.63|37436.73|37436.73|37444.63|37444.63|37436.73|37436.73|0
1607700360000|2020-12-11 15:26:00|37437.36|37437.36|37437.36|37437.36|37437.36|37437.36|37437.36|37437.36|0
1607700380000|2020-12-11 15:26:20|37429.47|37429.47|37437.36|37437.36|37437.36|37437.36|37429.47|37429.47|0
1607700390000|2020-12-11 15:26:30|37436.73|37436.73|37437.36|37437.36|37437.36|37437.36|37436.73|37436.73|0
1607700410000|2020-12-11 15:26:50|37438.6|37438.6|37438.6|37438.6|37438.6|37438.6|37438.6|37438.6|0
1607700420000|2020-12-11 15:27:00|37437.36|37437.36|37429.47|37429.47|37437.36|37437.36|37429.47|37429.47|0
1607700440000|2020-12-11 15:27:20|37430.09|37430.09|37414.31|37414.31|37430.09|37430.09|37414.31|37414.31|0
1607700460000|2020-12-11 15:27:40|37406.41|37406.41|37406.41|37406.41|37414.31|37414.31|37406.41|37406.41|0
1607700470000|2020-12-11 15:27:50|37405.17|37405.17|37405.17|37405.17|37405.17|37405.17|37405.17|37405.17|0
1607700480000|2020-12-11 15:28:00|37405.46|37405.46|37405.46|37405.46|37405.46|37405.46|37405.46|37405.46|0
1607700510000|2020-12-11 15:28:30|37404.22|37404.22|37396.95|37396.95|37404.84|37404.84|37396.95|37396.95|0
1607700540000|2020-12-11 15:29:00|37396.33|37396.33|37395.7|37395.7|37396.33|37396.33|37395.08|37395.08|0
1607700550000|2020-12-11 15:29:10|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|0
1607700570000|2020-12-11 15:29:30|37404.35|37404.35|37404.35|37404.35|37404.35|37404.35|37404.35|37404.35|0
1607700580000|2020-12-11 15:29:40|37396.46|37396.46|37396.46|37396.46|37396.46|37396.46|37396.46|37396.46|0
1607700590000|2020-12-11 15:29:50|37388.56|37388.56|37388.56|37388.56|37388.56|37388.56|37388.56|37388.56|0
1607700610000|2020-12-11 15:30:10|37387.94|37387.94|37387.32|37387.32|37387.94|37387.94|37387.32|37387.32|0
1607700630000|2020-12-11 15:30:30|37386.7|37386.7|37386.7|37386.7|37386.7|37386.7|37386.7|37386.7|0
1607700680000|2020-12-11 15:31:20|37394.59|37394.59|37394.59|37394.59|37394.59|37394.59|37394.59|37394.59|0
1607700690000|2020-12-11 15:31:30|37386.7|37386.7|37378.8|37378.8|37386.7|37386.7|37378.8|37378.8|0
1607700700000|2020-12-11 15:31:40|37379.43|37379.43|37387.32|37387.32|37387.32|37387.32|37379.43|37379.43|0
1607700720000|2020-12-11 15:32:00|37379.43|37379.43|37387.32|37387.32|37387.32|37387.32|37379.43|37379.43|0
1607700730000|2020-12-11 15:32:10|37387.94|37387.94|37395.83|37395.83|37395.83|37395.83|37387.94|37387.94|0
1607700760000|2020-12-11 15:32:40|37396.46|37396.46|37404.35|37404.35|37404.35|37404.35|37396.46|37396.46|0
1607700780000|2020-12-11 15:33:00|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|0
1607700790000|2020-12-11 15:33:10|37395.7|37395.7|37395.7|37395.7|37395.7|37395.7|37395.7|37395.7|0
1607700810000|2020-12-11 15:33:30|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|37403.59|0
1607700820000|2020-12-11 15:33:40|37411.48|37411.48|37419.38|37419.38|37419.38|37419.38|37411.48|37411.48|0
1607700830000|2020-12-11 15:33:50|37420|37420|37420|37420|37420|37420|37420|37420|0
1607700840000|2020-12-11 15:34:00|37427.89|37427.89|37427.89|37427.89|37427.89|37427.89|37427.89|37427.89|0
1607700870000|2020-12-11 15:34:30|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|0
1607700890000|2020-12-11 15:34:50|37427.89|37427.89|37427.89|37427.89|37427.89|37427.89|37420|37420|0
1607700900000|2020-12-11 15:35:00|37420|37420|37420|37420|37420|37420|37420|37420|0
1607700920000|2020-12-11 15:35:20|37427.89|37427.89|37427.89|37427.89|37427.89|37427.89|37427.89|37427.89|0
1607700930000|2020-12-11 15:35:30|37435.78|37435.78|37427.89|37427.89|37435.78|37435.78|37427.89|37427.89|0
1607700940000|2020-12-11 15:35:40|37420|37420|37420|37420|37420|37420|37420|37420|0
1607700950000|2020-12-11 15:35:50|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|37419.38|0
1607700960000|2020-12-11 15:36:00|37427.27|37427.27|37427.27|37427.27|37427.27|37427.27|37419.38|37419.38|0
1607700970000|2020-12-11 15:36:10|37435.16|37435.16|37435.16|37435.16|37435.16|37435.16|37435.16|37435.16|0
1607700980000|2020-12-11 15:36:20|37435.78|37435.78|37435.78|37435.78|37435.78|37435.78|37435.78|37435.78|0
1607701000000|2020-12-11 15:36:40|37427.89|37427.89|37427.89|37427.89|37435.78|37435.78|37427.89|37427.89|0
1607701010000|2020-12-11 15:36:50|37426.64|37426.64|37426.64|37426.64|37426.64|37426.64|37426.64|37426.64|0
1607701020000|2020-12-11 15:37:00|37426.02|37426.02|37418.13|37418.13|37426.02|37426.02|37418.13|37418.13|0
1607701030000|2020-12-11 15:37:10|37417.51|37417.51|37417.51|37417.51|37417.51|37417.51|37417.51|37417.51|0
1607701040000|2020-12-11 15:37:20|37425.4|37425.4|37433.29|37433.29|37433.29|37433.29|37425.4|37425.4|0
1607701050000|2020-12-11 15:37:30|37434.04|37434.04|37434.04|37434.04|37434.04|37434.04|37434.04|37434.04|0
1607701060000|2020-12-11 15:37:40|37441.93|37441.93|37441.93|37441.93|37441.93|37441.93|37441.93|37441.93|0
1607701070000|2020-12-11 15:37:50|37442.23|37442.23|37441.6|37441.6|37442.23|37442.23|37441.6|37441.6|0
1607701090000|2020-12-11 15:38:10|37440.98|37440.98|37440.98|37440.98|37440.98|37440.98|37440.98|37440.98|0
1607701120000|2020-12-11 15:38:40|37441.6|37441.6|37441.6|37441.6|37441.6|37441.6|37441.6|37441.6|0
1607701180000|2020-12-11 15:39:40|37449.49|37449.49|37442.23|37442.23|37449.49|37449.49|37441.6|37441.6|0
1607701200000|2020-12-11 15:40:00|37442.85|37442.85|37442.85|37442.85|37442.85|37442.85|37442.85|37442.85|0
1607701210000|2020-12-11 15:40:10|37443.47|37443.47|37443.47|37443.47|37443.47|37443.47|37443.47|37443.47|0
1607701220000|2020-12-11 15:40:20|37435.58|37435.58|37435.58|37435.58|37435.58|37435.58|37435.58|37435.58|0
1607701230000|2020-12-11 15:40:30|37443.47|37443.47|37443.47|37443.47|37443.47|37443.47|37443.47|37443.47|0
1607701270000|2020-12-11 15:41:10|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|0
1607701280000|2020-12-11 15:41:20|37444.09|37444.09|37436.2|37436.2|37444.09|37444.09|37436.2|37436.2|0
1607701300000|2020-12-11 15:41:40|37428.31|37428.31|37428.31|37428.31|37428.31|37428.31|37428.31|37428.31|0
1607701320000|2020-12-11 15:42:00|37436.2|37436.2|37436.83|37436.83|37436.83|37436.83|37436.2|37436.2|0
1607701330000|2020-12-11 15:42:10|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|37444.72|0
1607701340000|2020-12-11 15:42:20|37436.83|37436.83|37436.2|37436.2|37436.83|37436.83|37436.2|37436.2|0
1607701350000|2020-12-11 15:42:30|37437.45|37437.45|37437.45|37437.45|37437.45|37437.45|37437.45|37437.45|0
1607701360000|2020-12-11 15:42:40|37445.34|37445.34|37445.34|37445.34|37445.34|37445.34|37445.34|37445.34|0
1607701410000|2020-12-11 15:43:30|37437.45|37437.45|37421.04|37421.04|37437.45|37437.45|37421.04|37421.04|0
1607701420000|2020-12-11 15:43:40|37413.15|37413.15|37405.26|37405.26|37413.15|37413.15|37405.26|37405.26|0
1607701430000|2020-12-11 15:43:50|37413.15|37413.15|37413.15|37413.15|37413.15|37413.15|37405.26|37405.26|0
1607701450000|2020-12-11 15:44:10|37421.04|37421.04|37421.04|37421.04|37421.04|37421.04|37421.04|37421.04|0
1607701470000|2020-12-11 15:44:30|37421.34|37421.34|37429.23|37429.23|37429.23|37429.23|37421.34|37421.34|0
1607701480000|2020-12-11 15:44:40|37421.34|37421.34|37422.58|37422.58|37422.58|37422.58|37421.34|37421.34|0
1607701490000|2020-12-11 15:44:50|37430.47|37430.47|37430.47|37430.47|37430.47|37430.47|37430.47|37430.47|0
1607701500000|2020-12-11 15:45:00|37429.85|37429.85|37422.58|37422.58|37430.47|37430.47|37422.58|37422.58|0
1607701510000|2020-12-11 15:45:10|37421.96|37421.96|37422.58|37422.58|37422.58|37422.58|37421.96|37421.96|0
1607701520000|2020-12-11 15:45:20|37423.2|37423.2|37415.31|37415.31|37423.2|37423.2|37415.31|37415.31|0
1607701530000|2020-12-11 15:45:30|37415.93|37415.93|37415.93|37415.93|37415.93|37415.93|37415.93|37415.93|0
1607701540000|2020-12-11 15:45:40|37423.83|37423.83|37423.83|37423.83|37423.83|37423.83|37423.83|37423.83|0
1607701560000|2020-12-11 15:46:00|37415.93|37415.93|37415.93|37415.93|37415.93|37415.93|37415.93|37415.93|0
1607701580000|2020-12-11 15:46:20|37423.83|37423.83|37423.83|37423.83|37423.83|37423.83|37423.83|37423.83|0
1607701600000|2020-12-11 15:46:40|37424.45|37424.45|37432.34|37432.34|37432.34|37432.34|37424.45|37424.45|0
1607701620000|2020-12-11 15:47:00|37440.23|37440.23|37440.23|37440.23|37440.23|37440.23|37440.23|37440.23|0
1607701630000|2020-12-11 15:47:10|37439.61|37439.61|37439.61|37439.61|37439.61|37439.61|37439.61|37439.61|0
1607701640000|2020-12-11 15:47:20|37439.23|37439.23|37439.23|37439.23|37439.23|37439.23|37439.23|37439.23|0
1607701660000|2020-12-11 15:47:40|37438.61|37438.61|37430.72|37430.72|37438.61|37438.61|37430.72|37430.72|0
1607701680000|2020-12-11 15:48:00|37438.61|37438.61|37438.61|37438.61|37438.61|37438.61|37438.61|37438.61|0
1607701690000|2020-12-11 15:48:10|37446.5|37446.5|37446.5|37446.5|37446.5|37446.5|37446.5|37446.5|0
1607701730000|2020-12-11 15:48:50|37445.88|37445.88|37445.88|37445.88|37445.88|37445.88|37445.88|37445.88|0
1607701750000|2020-12-11 15:49:10|37437.99|37437.99|37437.99|37437.99|37437.99|37437.99|37437.99|37437.99|0
1607701760000|2020-12-11 15:49:20|37439.23|37439.23|37439.61|37439.61|37439.61|37439.61|37439.23|37439.23|0
1607701800000|2020-12-11 15:50:00|37447.5|37447.5|37447.5|37447.5|37447.5|37447.5|37447.5|37447.5|0
1607701820000|2020-12-11 15:50:20|37448.12|37448.12|37448.12|37448.12|37448.12|37448.12|37448.12|37448.12|0
1607701850000|2020-12-11 15:50:50|37456.01|37456.01|37456.01|37456.01|37456.01|37456.01|37456.01|37456.01|0
1607701880000|2020-12-11 15:51:20|37455.39|37455.39|37455.39|37455.39|37455.39|37455.39|37447.5|37447.5|0
1607701910000|2020-12-11 15:51:50|37463.28|37463.28|37463.28|37463.28|37463.28|37463.28|37463.28|37463.28|0
1607701930000|2020-12-11 15:52:10|37455.39|37455.39|37455.39|37455.39|37455.39|37455.39|37455.39|37455.39|0
1607701940000|2020-12-11 15:52:20|37447.5|37447.5|37455.39|37455.39|37455.39|37455.39|37447.5|37447.5|0
1607701950000|2020-12-11 15:52:30|37447.5|37447.5|37447.5|37447.5|37447.5|37447.5|37447.5|37447.5|0
1607701960000|2020-12-11 15:52:40|37455.39|37455.39|37455.39|37455.39|37455.39|37455.39|37455.39|37455.39|0
1607701980000|2020-12-11 15:53:00|37454.77|37454.77|37454.77|37454.77|37454.77|37454.77|37454.77|37454.77|0
1607701990000|2020-12-11 15:53:10|37446.88|37446.88|37446.88|37446.88|37446.88|37446.88|37446.88|37446.88|0
1607702010000|2020-12-11 15:53:30|37454.77|37454.77|37454.77|37454.77|37454.77|37454.77|37454.77|37454.77|0
1607702030000|2020-12-11 15:53:50|37462.66|37462.66|37462.66|37462.66|37462.66|37462.66|37462.66|37462.66|0
1607702050000|2020-12-11 15:54:10|37470.55|37470.55|37470.55|37470.55|37470.55|37470.55|37470.55|37470.55|0
1607702060000|2020-12-11 15:54:20|37469.93|37469.93|37469.93|37469.93|37469.93|37469.93|37469.93|37469.93|0
1607702070000|2020-12-11 15:54:30|37477.82|37477.82|37477.82|37477.82|37477.82|37477.82|37477.82|37477.82|0
1607702080000|2020-12-11 15:54:40|37478.19|37478.19|37478.57|37478.57|37478.95|37478.95|37477.82|37477.82|0
1607702090000|2020-12-11 15:54:50|37479.19|37479.19|37487.46|37487.46|37487.46|37487.46|37479.19|37479.19|0
1607702100000|2020-12-11 15:55:00|37488.08|37488.08|37486.95|37486.95|37488.08|37488.08|37486.95|37486.95|0
1607702150000|2020-12-11 15:55:50|37494.85|37494.85|37502.74|37502.74|37502.74|37502.74|37494.85|37494.85|0
1607702160000|2020-12-11 15:56:00|37494.85|37494.85|37494.85|37494.85|37494.85|37494.85|37494.85|37494.85|0
1607702190000|2020-12-11 15:56:30|37502.74|37502.74|37494.85|37494.85|37502.74|37502.74|37494.85|37494.85|0
1607702250000|2020-12-11 15:57:30|37502.74|37502.74|37502.74|37502.74|37502.74|37502.74|37502.74|37502.74|0
1607702260000|2020-12-11 15:57:40|37510.63|37510.63|37510.63|37510.63|37510.63|37510.63|37510.63|37510.63|0
1607702270000|2020-12-11 15:57:50|37511|37511|37511|37511|37511|37511|37511|37511|0
1607702290000|2020-12-11 15:58:10|37510.25|37510.25|37510.25|37510.25|37510.25|37510.25|37510.25|37510.25|0
1607702310000|2020-12-11 15:58:30|37518.77|37518.77|37519.39|37519.39|37519.39|37519.39|37518.77|37518.77|0
1607702320000|2020-12-11 15:58:40|37520.01|37520.01|37512.12|37512.12|37520.01|37520.01|37512.12|37512.12|0
1607702330000|2020-12-11 15:58:50|37520.01|37520.01|37520.01|37520.01|37520.01|37520.01|37520.01|37520.01|0
1607702380000|2020-12-11 15:59:40|37519.39|37519.39|37520.63|37520.63|37520.63|37520.63|37519.39|37519.39|0
1607702390000|2020-12-11 15:59:50|37521.39|37521.39|37521.39|37521.39|37521.39|37521.39|37513.49|37513.49|0
1607702400000|2020-12-11 16:00:00|37513.49|37513.49|37520.76|37520.76|37521.68|37521.68|37513.49|37513.49|0
1607702420000|2020-12-11 16:00:20|37520.39|37520.39|37521.01|37521.01|37521.01|37521.01|37520.39|37520.39|0
1607702430000|2020-12-11 16:00:30|37521.63|37521.63|37529.52|37529.52|37529.52|37529.52|37521.63|37521.63|0
1607702450000|2020-12-11 16:00:50|37537.41|37537.41|37537.41|37537.41|37537.41|37537.41|37537.41|37537.41|0
1607702460000|2020-12-11 16:01:00|37538.04|37538.04|37530.15|37530.15|37545.93|37545.93|37530.15|37530.15|0
1607702470000|2020-12-11 16:01:10|37529.77|37529.77|37529.48|37529.48|37529.77|37529.77|37529.48|37529.48|0
1607702480000|2020-12-11 16:01:20|37530.1|37530.1|37530.39|37530.39|37530.39|37530.39|37530.1|37530.1|0
1607702500000|2020-12-11 16:01:40|37538.28|37538.28|37538.28|37538.28|37538.28|37538.28|37538.28|37538.28|0
1607702520000|2020-12-11 16:02:00|37538.91|37538.91|37546.8|37546.8|37546.8|37546.8|37538.91|37538.91|0
1607702540000|2020-12-11 16:02:20|37538.91|37538.91|37539.53|37539.53|37539.53|37539.53|37538.91|37538.91|0
1607702550000|2020-12-11 16:02:30|37523.75|37523.75|37523.75|37523.75|37523.75|37523.75|37523.75|37523.75|0
1607702570000|2020-12-11 16:02:50|37531.64|37531.64|37531.64|37531.64|37531.64|37531.64|37531.64|37531.64|0
1607702590000|2020-12-11 16:03:10|37532.88|37532.88|37534.13|37534.13|37534.13|37534.13|37532.88|37532.88|0
1607702610000|2020-12-11 16:03:30|37542.02|37542.02|37542.02|37542.02|37542.02|37542.02|37542.02|37542.02|0
1607702630000|2020-12-11 16:03:50|37542.64|37542.64|37551.16|37551.16|37551.16|37551.16|37542.64|37542.64|0
1607702640000|2020-12-11 16:04:00|37549.91|37549.91|37557.8|37557.8|37557.8|37557.8|37549.91|37549.91|0
1607702680000|2020-12-11 16:04:40|37558.42|37558.42|37558.42|37558.42|37558.42|37558.42|37558.42|37558.42|0
1607702700000|2020-12-11 16:05:00|37558.8|37558.8|37558.8|37558.8|37558.8|37558.8|37558.8|37558.8|0
1607702710000|2020-12-11 16:05:10|37566.69|37566.69|37566.32|37566.32|37566.69|37566.69|37566.32|37566.32|0
1607702720000|2020-12-11 16:05:20|37558.42|37558.42|37558.42|37558.42|37558.42|37558.42|37558.42|37558.42|0
1607702730000|2020-12-11 16:05:30|37566.32|37566.32|37574.21|37574.21|37574.21|37574.21|37566.32|37566.32|0
1607702750000|2020-12-11 16:05:50|37582.1|37582.1|37582.1|37582.1|37582.1|37582.1|37582.1|37582.1|0
1607702800000|2020-12-11 16:06:40|37574.21|37574.21|37572.96|37572.96|37574.21|37574.21|37572.34|37572.34|0
1607702810000|2020-12-11 16:06:50|37572.34|37572.34|37572.34|37572.34|37572.34|37572.34|37572.34|37572.34|0
1607702820000|2020-12-11 16:07:00|37564.45|37564.45|37556.56|37556.56|37564.45|37564.45|37556.56|37556.56|0
1607702830000|2020-12-11 16:07:10|37548.67|37548.67|37548.67|37548.67|37548.67|37548.67|37548.67|37548.67|0
1607702850000|2020-12-11 16:07:30|37540.77|37540.77|37532.88|37532.88|37540.77|37540.77|37532.88|37532.88|0
1607702870000|2020-12-11 16:07:50|37532.26|37532.26|37532.26|37532.26|37532.26|37532.26|37532.26|37532.26|0
1607702880000|2020-12-11 16:08:00|37524.37|37524.37|37532.26|37532.26|37532.26|37532.26|37524.37|37524.37|0
1607702900000|2020-12-11 16:08:20|37532.64|37532.64|37532.64|37532.64|37532.64|37532.64|37532.64|37532.64|0
1607702910000|2020-12-11 16:08:30|37532.01|37532.01|37531.39|37531.39|37532.01|37532.01|37530.77|37530.77|0
1607702920000|2020-12-11 16:08:40|37515.61|37515.61|37514.99|37514.99|37515.61|37515.61|37514.99|37514.99|0
1607702930000|2020-12-11 16:08:50|37522.88|37522.88|37514.36|37514.36|37522.88|37522.88|37514.36|37514.36|0
1607702950000|2020-12-11 16:09:10|37522.25|37522.25|37522.25|37522.25|37522.25|37522.25|37514.36|37514.36|0
1607702970000|2020-12-11 16:09:30|37530.15|37530.15|37530.15|37530.15|37530.15|37530.15|37530.15|37530.15|0
1607702980000|2020-12-11 16:09:40|37532.01|37532.01|37531.1|37531.1|37532.01|37532.01|37531.1|37531.1|0
1607703000000|2020-12-11 16:10:00|37538.99|37538.99|37538.99|37538.99|37538.99|37538.99|37538.37|37538.37|0
1607703010000|2020-12-11 16:10:10|37531.1|37531.1|37531.72|37531.72|37531.72|37531.72|37531.1|37531.1|0
1607703020000|2020-12-11 16:10:20|37539.61|37539.61|37539.61|37539.61|37539.61|37539.61|37539.61|37539.61|0
1607703030000|2020-12-11 16:10:30|37531.72|37531.72|37531.72|37531.72|37531.72|37531.72|37531.72|37531.72|0
1607703040000|2020-12-11 16:10:40|37523.83|37523.83|37523.83|37523.83|37523.83|37523.83|37523.83|37523.83|0
1607703050000|2020-12-11 16:10:50|37523.21|37523.21|37523.21|37523.21|37523.21|37523.21|37523.21|37523.21|0
1607703060000|2020-12-11 16:11:00|37531.1|37531.1|37515.32|37515.32|37531.1|37531.1|37515.32|37515.32|0
1607703080000|2020-12-11 16:11:20|37515.02|37515.02|37515.02|37515.02|37515.02|37515.02|37515.02|37515.02|0
1607703120000|2020-12-11 16:12:00|37507.13|37507.13|37507.13|37507.13|37507.13|37507.13|37507.13|37507.13|0
1607703140000|2020-12-11 16:12:20|37505.89|37505.89|37505.27|37505.27|37505.89|37505.89|37505.27|37505.27|0
1607703170000|2020-12-11 16:12:50|37505.89|37505.89|37505.89|37505.89|37505.89|37505.89|37505.89|37505.89|0
1607703180000|2020-12-11 16:13:00|37505.27|37505.27|37505.27|37505.27|37505.27|37505.27|37505.27|37505.27|0
1607703210000|2020-12-11 16:13:30|37513.16|37513.16|37521.05|37521.05|37521.05|37521.05|37513.16|37513.16|0
1607703220000|2020-12-11 16:13:40|37528.94|37528.94|37528.94|37528.94|37528.94|37528.94|37528.94|37528.94|0
1607703270000|2020-12-11 16:14:30|37521.05|37521.05|37521.05|37521.05|37521.05|37521.05|37521.05|37521.05|0
1607703280000|2020-12-11 16:14:40|37521.42|37521.42|37521.42|37521.42|37521.42|37521.42|37521.42|37521.42|0
1607703300000|2020-12-11 16:15:00|37522.05|37522.05|37522.05|37522.05|37522.05|37522.05|37522.05|37522.05|0
1607703310000|2020-12-11 16:15:10|37529.94|37529.94|37529.94|37529.94|37529.94|37529.94|37529.94|37529.94|0
1607703320000|2020-12-11 16:15:20|37522.05|37522.05|37529.94|37529.94|37529.94|37529.94|37522.05|37522.05|0
1607703360000|2020-12-11 16:16:00|37537.83|37537.83|37537.83|37537.83|37537.83|37537.83|37537.21|37537.21|0
1607703370000|2020-12-11 16:16:10|37538.45|37538.45|37530.43|37530.43|37538.45|37538.45|37529.81|37529.81|0
1607703380000|2020-12-11 16:16:20|37529.81|37529.81|37529.81|37529.81|37529.81|37529.81|37529.81|37529.81|0
1607703390000|2020-12-11 16:16:30|37521.92|37521.92|37521.92|37521.92|37521.92|37521.92|37521.92|37521.92|0
1607703420000|2020-12-11 16:17:00|37522.29|37522.29|37522.29|37522.29|37522.29|37522.29|37522.29|37522.29|0
1607703430000|2020-12-11 16:17:10|37521.67|37521.67|37521.67|37521.67|37521.67|37521.67|37521.67|37521.67|0
1607703460000|2020-12-11 16:17:40|37529.56|37529.56|37529.56|37529.56|37529.56|37529.56|37529.56|37529.56|0
1607703470000|2020-12-11 16:17:50|37529.94|37529.94|37529.94|37529.94|37529.94|37529.94|37529.94|37529.94|0
1607703490000|2020-12-11 16:18:10|37529.32|37529.32|37529.32|37529.32|37529.32|37529.32|37529.32|37529.32|0
1607703500000|2020-12-11 16:18:20|37521.42|37521.42|37521.42|37521.42|37521.42|37521.42|37521.42|37521.42|0
1607703520000|2020-12-11 16:18:40|37529.32|37529.32|37529.32|37529.32|37529.32|37529.32|37529.32|37529.32|0
1607703530000|2020-12-11 16:18:50|37528.94|37528.94|37528.94|37528.94|37528.94|37528.94|37528.94|37528.94|0
1607703540000|2020-12-11 16:19:00|37536.83|37536.83|37537.21|37537.21|37537.21|37537.21|37536.83|37536.83|0
1607703570000|2020-12-11 16:19:30|37535.96|37535.96|37535.96|37535.96|37535.96|37535.96|37535.96|37535.96|0
1607703600000|2020-12-11 16:20:00|37535.34|37535.34|37535.34|37535.34|37535.34|37535.34|37535.34|37535.34|0
1607703610000|2020-12-11 16:20:10|37534.72|37534.72|37542.61|37542.61|37542.61|37542.61|37534.72|37534.72|0
1607703620000|2020-12-11 16:20:20|37534.72|37534.72|37542.61|37542.61|37542.61|37542.61|37534.72|37534.72|0
1607703630000|2020-12-11 16:20:30|37534.72|37534.72|37535.34|37535.34|37543.23|37543.23|37534.72|37534.72|0
1607703640000|2020-12-11 16:20:40|37543.23|37543.23|37543.23|37543.23|37543.23|37543.23|37543.23|37543.23|0
1607703660000|2020-12-11 16:21:00|37535.34|37535.34|37535.34|37535.34|37535.34|37535.34|37535.34|37535.34|0
1607703670000|2020-12-11 16:21:10|37543.23|37543.23|37543.23|37543.23|37543.23|37543.23|37543.23|37543.23|0
1607703690000|2020-12-11 16:21:30|37551.12|37551.12|37551.12|37551.12|37551.12|37551.12|37551.12|37551.12|0
1607703700000|2020-12-11 16:21:40|37559.01|37559.01|37559.6|37559.6|37559.6|37559.6|37559.01|37559.01|0
1607703710000|2020-12-11 16:21:50|37551.7|37551.7|37559.6|37559.6|37559.6|37559.6|37551.7|37551.7|0
1607703720000|2020-12-11 16:22:00|37567.49|37567.49|37551.7|37551.7|37567.49|37567.49|37551.7|37551.7|0
1607703730000|2020-12-11 16:22:10|37551.08|37551.08|37551.08|37551.08|37551.08|37551.08|37551.08|37551.08|0
1607703740000|2020-12-11 16:22:20|37551.7|37551.7|37560.22|37560.22|37560.22|37560.22|37551.7|37551.7|0
1607703750000|2020-12-11 16:22:30|37552.33|37552.33|37552.33|37552.33|37552.33|37552.33|37552.33|37552.33|0
1607703770000|2020-12-11 16:22:50|37544.44|37544.44|37544.44|37544.44|37544.44|37544.44|37544.44|37544.44|0
1607703780000|2020-12-11 16:23:00|37552.33|37552.33|37552.33|37552.33|37552.33|37552.33|37552.33|37552.33|0
1607703800000|2020-12-11 16:23:20|37544.44|37544.44|37544.44|37544.44|37544.44|37544.44|37544.44|37544.44|0
1607703810000|2020-12-11 16:23:30|37552.33|37552.33|37552.33|37552.33|37552.33|37552.33|37544.44|37544.44|0
1607703860000|2020-12-11 16:24:20|37544.44|37544.44|37552.95|37552.95|37552.95|37552.95|37544.44|37544.44|0
1607703870000|2020-12-11 16:24:30|37553.57|37553.57|37545.06|37545.06|37553.57|37553.57|37545.06|37545.06|0
1607703880000|2020-12-11 16:24:40|37544.44|37544.44|37552.33|37552.33|37552.33|37552.33|37544.44|37544.44|0
1607703890000|2020-12-11 16:24:50|37552.62|37552.62|37552.62|37552.62|37552.62|37552.62|37552.62|37552.62|0
1607703900000|2020-12-11 16:25:00|37560.51|37560.51|37559.89|37559.89|37560.51|37560.51|37559.27|37559.27|0
1607703910000|2020-12-11 16:25:10|37558.64|37558.64|37558.64|37558.64|37558.64|37558.64|37550.75|37550.75|0
1607703920000|2020-12-11 16:25:20|37556.77|37556.77|37550.13|37550.13|37556.77|37556.77|37548.88|37548.88|0
1607703950000|2020-12-11 16:25:50|37549.75|37549.75|37557.64|37557.64|37557.64|37557.64|37549.75|37549.75|0
1607703960000|2020-12-11 16:26:00|37565.53|37565.53|37548.51|37548.51|37565.53|37565.53|37548.51|37548.51|0
1607703970000|2020-12-11 16:26:10|37549.13|37549.13|37549.13|37549.13|37549.13|37549.13|37549.13|37549.13|0
1607703980000|2020-12-11 16:26:20|37548.51|37548.51|37548.51|37548.51|37548.51|37548.51|37548.51|37548.51|0
1607703990000|2020-12-11 16:26:30|37547.26|37547.26|37546.02|37546.02|37547.26|37547.26|37531.48|37531.48|0
1607704000000|2020-12-11 16:26:40|37538.13|37538.13|37538.13|37538.13|37538.13|37538.13|37538.13|37538.13|0
1607704020000|2020-12-11 16:27:00|37530.23|37530.23|37530.23|37530.23|37530.23|37530.23|37530.23|37530.23|0
1607704030000|2020-12-11 16:27:10|37522.34|37522.34|37514.45|37514.45|37522.34|37522.34|37514.45|37514.45|0
1607704040000|2020-12-11 16:27:20|37522.34|37522.34|37514.45|37514.45|37522.34|37522.34|37514.45|37514.45|0
1607704050000|2020-12-11 16:27:30|37512.58|37512.58|37519.85|37519.85|37520.48|37520.48|37512.58|37512.58|0
1607704060000|2020-12-11 16:27:40|37520.48|37520.48|37519.85|37519.85|37520.48|37520.48|37519.85|37519.85|0
1607704070000|2020-12-11 16:27:50|37520.48|37520.48|37519.85|37519.85|37521.1|37521.1|37519.23|37519.23|0
1607704080000|2020-12-11 16:28:00|37520.48|37520.48|37522.31|37522.31|37522.31|37522.31|37520.48|37520.48|0
1607704090000|2020-12-11 16:28:10|37530.2|37530.2|37530.82|37530.82|37530.82|37530.82|37530.2|37530.2|0
1607704100000|2020-12-11 16:28:20|37522.93|37522.93|37522.31|37522.31|37522.93|37522.93|37522.31|37522.31|0
1607704110000|2020-12-11 16:28:30|37522.93|37522.93|37520.81|37520.81|37522.93|37522.93|37520.81|37520.81|0
1607704120000|2020-12-11 16:28:40|37520.19|37520.19|37520.81|37520.81|37520.81|37520.81|37520.19|37520.19|0
1607704130000|2020-12-11 16:28:50|37520.19|37520.19|37520.81|37520.81|37520.81|37520.81|37520.19|37520.19|0
1607704140000|2020-12-11 16:29:00|37528.7|37528.7|37521.57|37521.57|37529.08|37529.08|37519.94|37519.94|0
1607704150000|2020-12-11 16:29:10|37520.94|37520.94|37528.83|37528.83|37530.08|37530.08|37520.94|37520.94|0
1607704160000|2020-12-11 16:29:20|37528.21|37528.21|37529.46|37529.46|37529.46|37529.46|37528.21|37528.21|0
1607704170000|2020-12-11 16:29:30|37537.35|37537.35|37529.46|37529.46|37537.35|37537.35|37529.46|37529.46|0
1607704180000|2020-12-11 16:29:40|37521.57|37521.57|37513.3|37513.3|37521.57|37521.57|37505.41|37505.41|0
1607704190000|2020-12-11 16:29:50|37521.19|37521.19|37521.57|37521.57|37521.57|37521.57|37520.44|37520.44|0
1607933700000|2020-12-14 08:15:00|37242.13|37242.13|37250.02|37250.02|37250.02|37250.02|37242.13|37242.13|0
1607933710000|2020-12-14 08:15:10|37257.91|37257.91|37234.24|37234.24|37257.91|37257.91|37234.24|37234.24|0
1607933720000|2020-12-14 08:15:20|37233.61|37233.61|37234.24|37234.24|37234.24|37234.24|37232.99|37232.99|0
1607933730000|2020-12-14 08:15:30|37242.13|37242.13|37218.46|37218.46|37242.13|37242.13|37218.46|37218.46|0
1607933740000|2020-12-14 08:15:40|37250.02|37250.02|37250.02|37250.02|37250.02|37250.02|37250.02|37250.02|0
1607933750000|2020-12-14 08:15:50|37273.69|37273.69|37252.13|37252.13|37273.69|37273.69|37244.24|37244.24|0
1607933770000|2020-12-14 08:16:10|37260.03|37260.03|37260.03|37260.03|37260.03|37260.03|37260.03|37260.03|0
1607933780000|2020-12-14 08:16:20|37256.91|37256.91|37247.78|37247.78|37264.18|37264.18|37247.78|37247.78|0
1607933790000|2020-12-14 08:16:30|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|0
1607933800000|2020-12-14 08:16:40|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|0
1607933820000|2020-12-14 08:17:00|37243.42|37243.42|37262.93|37262.93|37262.93|37262.93|37243.42|37243.42|0
1607933830000|2020-12-14 08:17:10|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|0
1607933850000|2020-12-14 08:17:30|37247.15|37247.15|37255.04|37255.04|37255.04|37255.04|37239.26|37239.26|0
1607933870000|2020-12-14 08:17:50|37256.91|37256.91|37256.91|37256.91|37256.91|37256.91|37256.91|37256.91|0
1607933900000|2020-12-14 08:18:20|37258.16|37258.16|37258.16|37258.16|37258.16|37258.16|37258.16|37258.16|0
1607933910000|2020-12-14 08:18:30|37256.29|37256.29|37245.91|37245.91|37256.29|37256.29|37245.91|37245.91|0
1607933920000|2020-12-14 08:18:40|37253.8|37253.8|37253.8|37253.8|37261.69|37261.69|37253.8|37253.8|0
1607933930000|2020-12-14 08:18:50|37245.91|37245.91|37253.8|37253.8|37253.8|37253.8|37245.91|37245.91|0
1607933940000|2020-12-14 08:19:00|37269.58|37269.58|37277.47|37277.47|37277.47|37277.47|37269.58|37269.58|0
1607933950000|2020-12-14 08:19:10|37261.69|37261.69|37261.69|37261.69|37261.69|37261.69|37253.8|37253.8|0
1607933970000|2020-12-14 08:19:30|37253.8|37253.8|37253.8|37253.8|37253.8|37253.8|37253.8|37253.8|0
1607933980000|2020-12-14 08:19:40|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|0
1607933990000|2020-12-14 08:19:50|37270.83|37270.83|37270.83|37270.83|37270.83|37270.83|37270.83|37270.83|0
1607934010000|2020-12-14 08:20:10|37262.93|37262.93|37262.93|37262.93|37262.93|37262.93|37262.93|37262.93|0
1607934020000|2020-12-14 08:20:20|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|37255.04|0
1607934040000|2020-12-14 08:20:40|37262.93|37262.93|37262.93|37262.93|37262.93|37262.93|37262.93|37262.93|0
1607934050000|2020-12-14 08:20:50|37270.83|37270.83|37271.45|37271.45|37271.45|37271.45|37270.83|37270.83|0
1607934060000|2020-12-14 08:21:00|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|0
1607934070000|2020-12-14 08:21:10|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|0
1607934080000|2020-12-14 08:21:20|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|37263.56|0
1607934100000|2020-12-14 08:21:40|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|37247.78|0
1607934110000|2020-12-14 08:21:50|37231.99|37231.99|37239.88|37239.88|37239.88|37239.88|37231.99|37231.99|0
1607934120000|2020-12-14 08:22:00|37255.67|37255.67|37255.67|37255.67|37255.67|37255.67|37255.67|37255.67|0
1607934130000|2020-12-14 08:22:10|37263.56|37263.56|37278.09|37278.09|37279.34|37279.34|37263.56|37263.56|0
1607934140000|2020-12-14 08:22:20|37275.6|37275.6|37275.6|37275.6|37275.6|37275.6|37275.6|37275.6|0
1607934180000|2020-12-14 08:23:00|37267.71|37267.71|37267.71|37267.71|37267.71|37267.71|37267.71|37267.71|0
1607934190000|2020-12-14 08:23:10|37283.49|37283.49|37283.49|37283.49|37283.49|37283.49|37283.49|37283.49|0
1607934210000|2020-12-14 08:23:30|37282.25|37282.25|37282.25|37282.25|37282.25|37282.25|37282.25|37282.25|0
1607934230000|2020-12-14 08:23:50|37283.49|37283.49|37283.49|37283.49|37283.49|37283.49|37283.49|37283.49|0
1607934240000|2020-12-14 08:24:00|37275.6|37275.6|37280.38|37280.38|37283.49|37283.49|37275.6|37275.6|0
1607934270000|2020-12-14 08:24:30|37272.49|37272.49|37272.49|37272.49|37272.49|37272.49|37272.49|37272.49|0
1607934280000|2020-12-14 08:24:40|37280.38|37280.38|37280.38|37280.38|37280.38|37280.38|37280.38|37280.38|0
1607934290000|2020-12-14 08:24:50|37256.71|37256.71|37257.95|37257.95|37257.95|37257.95|37256.09|37256.09|0
1607934300000|2020-12-14 08:25:00|37242.17|37242.17|37239.68|37239.68|37242.17|37242.17|37239.68|37239.68|0
1607934320000|2020-12-14 08:25:20|37241.55|37241.55|37241.55|37241.55|37241.55|37241.55|37241.55|37241.55|0
1607934330000|2020-12-14 08:25:30|37233.66|37233.66|37223.28|37223.28|37233.66|37233.66|37215.38|37215.38|0
1607934340000|2020-12-14 08:25:40|37207.49|37207.49|37207.49|37207.49|37215.38|37215.38|37199.6|37199.6|0
1607934350000|2020-12-14 08:25:50|37215.38|37215.38|37191.71|37191.71|37215.38|37215.38|37191.71|37191.71|0
1607934360000|2020-12-14 08:26:00|37199.6|37199.6|37207.49|37207.49|37207.49|37207.49|37199.6|37199.6|0
1607934370000|2020-12-14 08:26:10|37199.6|37199.6|37199.6|37199.6|37207.49|37207.49|37199.6|37199.6|0
1607934390000|2020-12-14 08:26:30|37207.49|37207.49|37215.38|37215.38|37215.38|37215.38|37207.49|37207.49|0
1607934440000|2020-12-14 08:27:20|37207.49|37207.49|37215.38|37215.38|37215.38|37215.38|37207.49|37207.49|0
1607934450000|2020-12-14 08:27:30|37213.52|37213.52|37213.52|37213.52|37213.52|37213.52|37213.52|37213.52|0
1607934510000|2020-12-14 08:28:30|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|37214.76|0
1607934530000|2020-12-14 08:28:50|37246.33|37246.33|37246.33|37246.33|37246.33|37246.33|37246.33|37246.33|0
1607934540000|2020-12-14 08:29:00|37254.22|37254.22|37254.22|37254.22|37254.22|37254.22|37254.22|37254.22|0
1607934570000|2020-12-14 08:29:30|37246.33|37246.33|37246.33|37246.33|37246.33|37246.33|37246.33|37246.33|0
1607934590000|2020-12-14 08:29:50|37246.95|37246.95|37246.95|37246.95|37246.95|37246.95|37246.33|37246.33|0
1607934600000|2020-12-14 08:30:00|37246.57|37246.57|37246.57|37246.57|37246.57|37246.57|37246.57|37246.57|0
1607934610000|2020-12-14 08:30:10|37254.46|37254.46|37262.36|37262.36|37262.36|37262.36|37254.46|37254.46|0
1607934620000|2020-12-14 08:30:20|37246.57|37246.57|37242.63|37242.63|37246.57|37246.57|37242.63|37242.63|0
1607934630000|2020-12-14 08:30:30|37238.68|37238.68|37246.57|37246.57|37246.57|37246.57|37238.68|37238.68|0
1607934640000|2020-12-14 08:30:40|37230.79|37230.79|37236.19|37236.19|37236.19|37236.19|37228.3|37228.3|0
1607934660000|2020-12-14 08:31:00|37235.57|37235.57|37235.57|37235.57|37235.57|37235.57|37235.57|37235.57|0
1607934670000|2020-12-14 08:31:10|37234.32|37234.32|37234.32|37234.32|37234.32|37234.32|37234.32|37234.32|0
1607934690000|2020-12-14 08:31:30|37235.57|37235.57|37219.79|37219.79|37235.57|37235.57|37219.79|37219.79|0
1607934700000|2020-12-14 08:31:40|37211.9|37211.9|37211.9|37211.9|37211.9|37211.9|37211.9|37211.9|0
1607934710000|2020-12-14 08:31:50|37204|37204|37219.79|37219.79|37219.79|37219.79|37204|37204|0
1607934720000|2020-12-14 08:32:00|37227.68|37227.68|37227.68|37227.68|37227.68|37227.68|37227.68|37227.68|0
1607934760000|2020-12-14 08:32:40|37226.43|37226.43|37226.43|37226.43|37226.43|37226.43|37226.43|37226.43|0
1607934770000|2020-12-14 08:32:50|37234.32|37234.32|37242.21|37242.21|37242.21|37242.21|37234.32|37234.32|0
1607934810000|2020-12-14 08:33:30|37234.32|37234.32|37234.32|37234.32|37234.32|37234.32|37234.32|37234.32|0
1607934830000|2020-12-14 08:33:50|37210.65|37210.65|37210.65|37210.65|37218.54|37218.54|37210.65|37210.65|0
1607934850000|2020-12-14 08:34:10|37226.43|37226.43|37226.43|37226.43|37226.43|37226.43|37226.43|37226.43|0
1607934880000|2020-12-14 08:34:40|37225.19|37225.19|37225.19|37225.19|37225.19|37225.19|37225.19|37225.19|0
1607934910000|2020-12-14 08:35:10|37217.3|37217.3|37225.19|37225.19|37225.19|37225.19|37217.3|37217.3|0
1607934920000|2020-12-14 08:35:20|37224.56|37224.56|37224.56|37224.56|37224.56|37224.56|37224.56|37224.56|0
1607934940000|2020-12-14 08:35:40|37232.46|37232.46|37232.46|37232.46|37232.46|37232.46|37232.46|37232.46|0
1607934960000|2020-12-14 08:36:00|37224.56|37224.56|37224.56|37224.56|37224.56|37224.56|37224.56|37224.56|0
1607934990000|2020-12-14 08:36:30|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|0
1607935000000|2020-12-14 08:36:40|37241.59|37241.59|37241.59|37241.59|37241.59|37241.59|37241.59|37241.59|0
1607935020000|2020-12-14 08:37:00|37242.21|37242.21|37242.21|37242.21|37242.21|37242.21|37242.21|37242.21|0
1607935060000|2020-12-14 08:37:40|37250.11|37250.11|37250.11|37250.11|37250.11|37250.11|37250.11|37250.11|0
1607935070000|2020-12-14 08:37:50|37258|37258|37258|37258|37258|37258|37258|37258|0
1607935150000|2020-12-14 08:39:10|37265.89|37265.89|37240.35|37240.35|37265.89|37265.89|37240.35|37240.35|0
1607935230000|2020-12-14 08:40:30|37224.56|37224.56|37232.46|37232.46|37232.46|37232.46|37224.56|37224.56|0
1607935240000|2020-12-14 08:40:40|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|0
1607935280000|2020-12-14 08:41:20|37232.46|37232.46|37232.46|37232.46|37232.46|37232.46|37232.46|37232.46|0
1607935380000|2020-12-14 08:43:00|37235.57|37235.57|37234.95|37234.95|37235.57|37235.57|37234.95|37234.95|0
1607935390000|2020-12-14 08:43:10|37233.7|37233.7|37233.7|37233.7|37233.7|37233.7|37233.7|37233.7|0
1607935430000|2020-12-14 08:43:50|37234.95|37234.95|37234.95|37234.95|37235.57|37235.57|37234.95|37234.95|0
1607935440000|2020-12-14 08:44:00|37219.16|37219.16|37219.16|37219.16|37219.16|37219.16|37219.16|37219.16|0
1607935460000|2020-12-14 08:44:20|37217.92|37217.92|37217.92|37217.92|37217.92|37217.92|37217.92|37217.92|0
1607935470000|2020-12-14 08:44:30|37210.03|37210.03|37209.65|37209.65|37210.78|37210.78|37209.65|37209.65|0
1607935510000|2020-12-14 08:45:10|37210.78|37210.78|37210.78|37210.78|37210.78|37210.78|37210.78|37210.78|0
1607935520000|2020-12-14 08:45:20|37195|37195|37195|37195|37195|37195|37195|37195|0
1607935560000|2020-12-14 08:46:00|37187.11|37187.11|37195|37195|37195|37195|37187.11|37187.11|0
1607935570000|2020-12-14 08:46:10|37193.13|37193.13|37185.86|37185.86|37193.75|37193.75|37185.86|37185.86|0
1607935580000|2020-12-14 08:46:20|37177.97|37177.97|37170.08|37170.08|37185.86|37185.86|37170.08|37170.08|0
1607935600000|2020-12-14 08:46:40|37177.97|37177.97|37170.08|37170.08|37177.97|37177.97|37170.08|37170.08|0
1607935610000|2020-12-14 08:46:50|37171.32|37171.32|37177.97|37177.97|37179.22|37179.22|37171.32|37171.32|0
1607935620000|2020-12-14 08:47:00|37176.72|37176.72|37176.72|37176.72|37176.72|37176.72|37176.72|37176.72|0
1607935640000|2020-12-14 08:47:20|37168.83|37168.83|37168.83|37168.83|37168.83|37168.83|37168.83|37168.83|0
1607935660000|2020-12-14 08:47:40|37153.05|37153.05|37153.05|37153.05|37153.05|37153.05|37153.05|37153.05|0
1607935670000|2020-12-14 08:47:50|37168.83|37168.83|37166.97|37166.97|37168.83|37168.83|37166.97|37166.97|0
1607935690000|2020-12-14 08:48:10|37167.59|37167.59|37167.59|37167.59|37167.59|37167.59|37167.59|37167.59|0
1607935710000|2020-12-14 08:48:30|37167.21|37167.21|37167.21|37167.21|37167.21|37167.21|37167.21|37167.21|0
1607935720000|2020-12-14 08:48:40|37166.59|37166.59|37166.59|37166.59|37166.59|37166.59|37166.59|37166.59|0
1607935740000|2020-12-14 08:49:00|37174.48|37174.48|37190.26|37190.26|37190.26|37190.26|37174.48|37174.48|0
1607935750000|2020-12-14 08:49:10|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|0
1607935760000|2020-12-14 08:49:20|37174.48|37174.48|37167.83|37167.83|37175.73|37175.73|37167.83|37167.83|0
1607935810000|2020-12-14 08:50:10|37159.94|37159.94|37152.05|37152.05|37159.94|37159.94|37152.05|37152.05|0
1607935830000|2020-12-14 08:50:30|37144.16|37144.16|37144.16|37144.16|37144.16|37144.16|37144.16|37144.16|0
1607935890000|2020-12-14 08:51:30|37136.27|37136.27|37144.16|37144.16|37144.16|37144.16|37136.27|37136.27|0
1607935920000|2020-12-14 08:52:00|37139.8|37139.8|37133.16|37133.16|37139.8|37139.8|37131.91|37131.91|0
1607935940000|2020-12-14 08:52:20|37141.05|37141.05|37141.05|37141.05|37141.05|37141.05|37141.05|37141.05|0
1607935990000|2020-12-14 08:53:10|37141.67|37141.67|37141.67|37141.67|37141.67|37141.67|37141.67|37141.67|0
1607936000000|2020-12-14 08:53:20|37149.56|37149.56|37149.56|37149.56|37149.56|37149.56|37149.56|37149.56|0
1607936030000|2020-12-14 08:53:50|37133.78|37133.78|37141.67|37141.67|37141.67|37141.67|37133.78|37133.78|0
1607936040000|2020-12-14 08:54:00|37157.45|37157.45|37157.45|37157.45|37157.45|37157.45|37157.45|37157.45|0
1607936080000|2020-12-14 08:54:40|37165.34|37165.34|37165.34|37165.34|37165.34|37165.34|37165.34|37165.34|0
1607936130000|2020-12-14 08:55:30|37164.72|37164.72|37148.94|37148.94|37164.72|37164.72|37148.94|37148.94|0
1607936190000|2020-12-14 08:56:30|37156.83|37156.83|37156.83|37156.83|37156.83|37156.83|37156.83|37156.83|0
1607936200000|2020-12-14 08:56:40|37164.72|37164.72|37164.72|37164.72|37164.72|37164.72|37164.72|37164.72|0
1607936210000|2020-12-14 08:56:50|37172.61|37172.61|37172.61|37172.61|37172.61|37172.61|37172.61|37172.61|0
1607936260000|2020-12-14 08:57:40|37180.5|37180.5|37180.5|37180.5|37180.5|37180.5|37180.5|37180.5|0
1607936280000|2020-12-14 08:58:00|37181.13|37181.13|37179.88|37179.88|37181.13|37181.13|37179.88|37179.88|0
1607936290000|2020-12-14 08:58:10|37187.77|37187.77|37187.77|37187.77|37187.77|37187.77|37187.77|37187.77|0
1607936330000|2020-12-14 08:58:50|37189.64|37189.64|37190.26|37190.26|37190.89|37190.89|37189.64|37189.64|0
1607936340000|2020-12-14 08:59:00|37191.51|37191.51|37191.51|37191.51|37193.38|37193.38|37191.51|37191.51|0
1607936360000|2020-12-14 08:59:20|37199.4|37199.4|37199.4|37199.4|37199.4|37199.4|37199.4|37199.4|0
1607936380000|2020-12-14 08:59:40|37191.51|37191.51|37192.75|37192.75|37192.75|37192.75|37191.51|37191.51|0
1607936390000|2020-12-14 08:59:50|37192.13|37192.13|37192.13|37192.13|37192.13|37192.13|37192.13|37192.13|0
1607936420000|2020-12-14 09:00:20|37194|37194|37194|37194|37194|37194|37194|37194|0
1607936430000|2020-12-14 09:00:30|37186.11|37186.11|37186.11|37186.11|37186.11|37186.11|37186.11|37186.11|0
1607936500000|2020-12-14 09:01:40|37178.22|37178.22|37178.22|37178.22|37178.22|37178.22|37178.22|37178.22|0
1607936530000|2020-12-14 09:02:10|37170.33|37170.33|37170.33|37170.33|37170.33|37170.33|37170.33|37170.33|0
1607936570000|2020-12-14 09:02:50|37162.43|37162.43|37162.43|37162.43|37162.43|37162.43|37162.43|37162.43|0
1607936620000|2020-12-14 09:03:40|37154.54|37154.54|37154.54|37154.54|37154.54|37154.54|37154.54|37154.54|0
1607936630000|2020-12-14 09:03:50|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|0
1607936640000|2020-12-14 09:04:00|37139.35|37139.35|37139.35|37139.35|37139.35|37139.35|37139.35|37139.35|0
1607936650000|2020-12-14 09:04:10|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|0
1607936670000|2020-12-14 09:04:30|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|0
1607936680000|2020-12-14 09:04:40|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|0
1607936690000|2020-12-14 09:04:50|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|0
1607936710000|2020-12-14 09:05:10|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|0
1607936750000|2020-12-14 09:05:50|37155.13|37155.13|37147.24|37147.24|37155.13|37155.13|37147.24|37147.24|0
1607936760000|2020-12-14 09:06:00|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|0
1607936770000|2020-12-14 09:06:10|37163.02|37163.02|37155.13|37155.13|37163.02|37163.02|37155.13|37155.13|0
1607936790000|2020-12-14 09:06:30|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|0
1607936810000|2020-12-14 09:06:50|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|0
1607936820000|2020-12-14 09:07:00|37163.02|37163.02|37155.13|37155.13|37163.02|37163.02|37155.13|37155.13|0
1607936830000|2020-12-14 09:07:10|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|0
1607936930000|2020-12-14 09:08:50|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|37163.02|0
1607936960000|2020-12-14 09:09:20|37155.13|37155.13|37144.75|37144.75|37155.13|37155.13|37144.75|37144.75|0
1607936990000|2020-12-14 09:09:50|37136.85|37136.85|37152.64|37152.64|37152.64|37152.64|37136.85|37136.85|0
1607937000000|2020-12-14 09:10:00|37136.85|37136.85|37136.23|37136.23|37136.85|37136.85|37136.23|37136.23|0
1607937040000|2020-12-14 09:10:40|37128.34|37128.34|37128.34|37128.34|37128.34|37128.34|37128.34|37128.34|0
1607937050000|2020-12-14 09:10:50|37120.45|37120.45|37112.56|37112.56|37120.45|37120.45|37112.56|37112.56|0
1607937060000|2020-12-14 09:11:00|37104.67|37104.67|37120.45|37120.45|37120.45|37120.45|37104.67|37104.67|0
1607937120000|2020-12-14 09:12:00|37128.34|37128.34|37128.34|37128.34|37128.34|37128.34|37128.34|37128.34|0
1607937150000|2020-12-14 09:12:30|37136.23|37136.23|37136.23|37136.23|37136.23|37136.23|37136.23|37136.23|0
1607937160000|2020-12-14 09:12:40|37136.85|37136.85|37137.48|37137.48|37137.48|37137.48|37136.85|37136.85|0
1607937170000|2020-12-14 09:12:50|37145.37|37145.37|37145.37|37145.37|37145.37|37145.37|37145.37|37145.37|0
1607937190000|2020-12-14 09:13:10|37144.75|37144.75|37145.37|37145.37|37145.37|37145.37|37144.12|37144.12|0
1607937200000|2020-12-14 09:13:20|37137.48|37137.48|37137.48|37137.48|37137.48|37137.48|37137.48|37137.48|0
1607937230000|2020-12-14 09:13:50|37138.1|37138.1|37138.1|37138.1|37138.1|37138.1|37138.1|37138.1|0
1607937240000|2020-12-14 09:14:00|37145.99|37145.99|37145.99|37145.99|37145.99|37145.99|37145.99|37145.99|0
1607937270000|2020-12-14 09:14:30|37138.1|37138.1|37137.48|37137.48|37138.1|37138.1|37136.85|37136.85|0
1607937300000|2020-12-14 09:15:00|37138.72|37138.72|37138.72|37138.72|37138.72|37138.72|37138.72|37138.72|0
1607937380000|2020-12-14 09:16:20|37146.61|37146.61|37146.61|37146.61|37146.61|37146.61|37146.61|37146.61|0
1607937420000|2020-12-14 09:17:00|37138.72|37138.72|37138.72|37138.72|37138.72|37138.72|37122.94|37122.94|0
1607937430000|2020-12-14 09:17:10|37130.83|37130.83|37107.78|37107.78|37130.83|37130.83|37107.16|37107.16|0
1607937480000|2020-12-14 09:18:00|37115.67|37115.67|37115.67|37115.67|37115.67|37115.67|37115.67|37115.67|0
1607937500000|2020-12-14 09:18:20|37131.45|37131.45|37139.35|37139.35|37139.35|37139.35|37131.45|37131.45|0
1607937510000|2020-12-14 09:18:30|37147.24|37147.24|37139.35|37139.35|37147.24|37147.24|37139.35|37139.35|0
1607937540000|2020-12-14 09:19:00|37140.59|37140.59|37140.59|37140.59|37140.59|37140.59|37140.59|37140.59|0
1607937560000|2020-12-14 09:19:20|37148.48|37148.48|37148.48|37148.48|37148.48|37148.48|37148.48|37148.48|0
1607937610000|2020-12-14 09:20:10|37132.7|37132.7|37132.7|37132.7|37132.7|37132.7|37132.7|37132.7|0
1607937680000|2020-12-14 09:21:20|37132.08|37132.08|37130.83|37130.83|37132.08|37132.08|37130.83|37130.83|0
1607937690000|2020-12-14 09:21:30|37122.94|37122.94|37115.05|37115.05|37122.94|37122.94|37115.05|37115.05|0
1607937710000|2020-12-14 09:21:50|37122.94|37122.94|37122.94|37122.94|37122.94|37122.94|37122.94|37122.94|0
1607937720000|2020-12-14 09:22:00|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|0
1607937730000|2020-12-14 09:22:10|37138.1|37138.1|37130.83|37130.83|37138.72|37138.72|37130.83|37130.83|0
1607937820000|2020-12-14 09:23:40|37138.72|37138.72|37138.72|37138.72|37138.72|37138.72|37138.72|37138.72|0
1607937830000|2020-12-14 09:23:50|37146.61|37146.61|37146.61|37146.61|37146.61|37146.61|37146.61|37146.61|0
1607937840000|2020-12-14 09:24:00|37130.83|37130.83|37128.96|37128.96|37130.83|37130.83|37128.96|37128.96|0
1607937860000|2020-12-14 09:24:20|37128.34|37128.34|37136.23|37136.23|37136.23|37136.23|37128.34|37128.34|0
1607937870000|2020-12-14 09:24:30|37137.48|37137.48|37137.48|37137.48|37137.48|37137.48|37137.48|37137.48|0
1607938020000|2020-12-14 09:27:00|37145.37|37145.37|37145.37|37145.37|37145.37|37145.37|37145.37|37145.37|0
1607938070000|2020-12-14 09:27:50|37142.26|37142.26|37138.52|37138.52|37142.88|37142.88|37138.52|37138.52|0
1607938080000|2020-12-14 09:28:00|37139.76|37139.76|37139.76|37139.76|37139.76|37139.76|37139.76|37139.76|0
1607938120000|2020-12-14 09:28:40|37131.87|37131.87|37131.87|37131.87|37131.87|37131.87|37131.87|37131.87|0
1607938140000|2020-12-14 09:29:00|37139.76|37139.76|37139.76|37139.76|37139.76|37139.76|37139.76|37139.76|0
1607938150000|2020-12-14 09:29:10|37147.66|37147.66|37147.66|37147.66|37147.66|37147.66|37147.66|37147.66|0
1607938160000|2020-12-14 09:29:20|37147.03|37147.03|37147.03|37147.03|37147.03|37147.03|37147.03|37147.03|0
1607938190000|2020-12-14 09:29:50|37154.92|37154.92|37154.92|37154.92|37154.92|37154.92|37154.92|37154.92|0
1607938200000|2020-12-14 09:30:00|37153.68|37153.68|37145.79|37145.79|37153.68|37153.68|37145.79|37145.79|0
1607938220000|2020-12-14 09:30:20|37144.54|37144.54|37144.54|37144.54|37144.54|37144.54|37144.54|37144.54|0
1607938230000|2020-12-14 09:30:30|37143.92|37143.92|37143.92|37143.92|37143.92|37143.92|37143.92|37143.92|0
1607938270000|2020-12-14 09:31:10|37143.3|37143.3|37143.3|37143.3|37143.3|37143.3|37143.3|37143.3|0
1607938280000|2020-12-14 09:31:20|37135.41|37135.41|37135.41|37135.41|37135.41|37135.41|37135.41|37135.41|0
1607938290000|2020-12-14 09:31:30|37127.51|37127.51|37127.51|37127.51|37127.51|37127.51|37127.51|37127.51|0
1607938310000|2020-12-14 09:31:50|37128.14|37128.14|37128.14|37128.14|37128.14|37128.14|37128.14|37128.14|0
1607938340000|2020-12-14 09:32:20|37129.38|37129.38|37129.38|37129.38|37129.38|37129.38|37129.38|37129.38|0
1607938380000|2020-12-14 09:33:00|37137.27|37137.27|37137.27|37137.27|37137.27|37137.27|37137.27|37137.27|0
1607938390000|2020-12-14 09:33:10|37145.16|37145.16|37145.16|37145.16|37145.16|37145.16|37145.16|37145.16|0
1607938410000|2020-12-14 09:33:30|37153.06|37153.06|37129.38|37129.38|37153.06|37153.06|37129.38|37129.38|0
1607938420000|2020-12-14 09:33:40|37137.27|37137.27|37137.27|37137.27|37137.27|37137.27|37137.27|37137.27|0
1607938430000|2020-12-14 09:33:50|37145.16|37145.16|37145.16|37145.16|37145.16|37145.16|37145.16|37145.16|0
1607938470000|2020-12-14 09:34:30|37153.06|37153.06|37153.06|37153.06|37153.06|37153.06|37153.06|37153.06|0
1607938540000|2020-12-14 09:35:40|37154.3|37154.3|37154.3|37154.3|37154.3|37154.3|37153.68|37153.68|0
1607938600000|2020-12-14 09:36:40|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|0
1607938610000|2020-12-14 09:36:50|37155.79|37155.79|37155.79|37155.79|37155.79|37155.79|37155.79|37155.79|0
1607938620000|2020-12-14 09:37:00|37171.58|37171.58|37180.71|37180.71|37180.71|37180.71|37171.58|37171.58|0
1607938630000|2020-12-14 09:37:10|37181.33|37181.33|37189.23|37189.23|37189.23|37189.23|37181.33|37181.33|0
1607938660000|2020-12-14 09:37:40|37190.47|37190.47|37189.23|37189.23|37190.47|37190.47|37189.23|37189.23|0
1607938680000|2020-12-14 09:38:00|37173.44|37173.44|37173.44|37173.44|37173.44|37173.44|37173.44|37173.44|0
1607938710000|2020-12-14 09:38:30|37172.82|37172.82|37172.82|37172.82|37172.82|37172.82|37172.82|37172.82|0
1607938720000|2020-12-14 09:38:40|37180.71|37180.71|37180.71|37180.71|37180.71|37180.71|37180.71|37180.71|0
1607938770000|2020-12-14 09:39:30|37188.6|37188.6|37188.6|37188.6|37188.6|37188.6|37188.6|37188.6|0
1607938780000|2020-12-14 09:39:40|37190.47|37190.47|37182.58|37182.58|37190.47|37190.47|37182.58|37182.58|0
1607938900000|2020-12-14 09:41:40|37174.69|37174.69|37174.69|37174.69|37174.69|37174.69|37174.69|37174.69|0
1607938940000|2020-12-14 09:42:20|37190.47|37190.47|37191.22|37191.22|37191.22|37191.22|37190.47|37190.47|0
1607938990000|2020-12-14 09:43:10|37191.85|37191.85|37191.85|37191.85|37191.85|37191.85|37191.85|37191.85|0
1607939000000|2020-12-14 09:43:20|37183.95|37183.95|37183.95|37183.95|37183.95|37183.95|37183.95|37183.95|0
1607939050000|2020-12-14 09:44:10|37185.82|37185.82|37185.82|37185.82|37185.82|37185.82|37185.82|37185.82|0
1607939070000|2020-12-14 09:44:30|37193.71|37193.71|37193.71|37193.71|37193.71|37193.71|37193.71|37193.71|0
1607939080000|2020-12-14 09:44:40|37194.34|37194.34|37194.34|37194.34|37194.34|37194.34|37194.34|37194.34|0
1607939110000|2020-12-14 09:45:10|37193.58|37193.58|37194.34|37194.34|37194.34|37194.34|37193.58|37193.58|0
1607939150000|2020-12-14 09:45:50|37192.47|37192.47|37191.85|37191.85|37192.47|37192.47|37191.85|37191.85|0
1607939170000|2020-12-14 09:46:10|37193.09|37193.09|37200.98|37200.98|37200.98|37200.98|37193.09|37193.09|0
1607939180000|2020-12-14 09:46:20|37193.09|37193.09|37193.09|37193.09|37193.09|37193.09|37193.09|37193.09|0
1607939230000|2020-12-14 09:47:10|37192.34|37192.34|37192.34|37192.34|37192.34|37192.34|37192.34|37192.34|0
1607939240000|2020-12-14 09:47:20|37191.96|37191.96|37190.83|37190.83|37191.96|37191.96|37190.83|37190.83|0
1607939250000|2020-12-14 09:47:30|37190.21|37190.21|37190.21|37190.21|37190.21|37190.21|37190.21|37190.21|0
1607939280000|2020-12-14 09:48:00|37189.59|37189.59|37181.7|37181.7|37189.59|37189.59|37181.7|37181.7|0
1607939290000|2020-12-14 09:48:10|37181.08|37181.08|37181.08|37181.08|37181.08|37181.08|37181.08|37181.08|0
1607939320000|2020-12-14 09:48:40|37181.7|37181.7|37181.7|37181.7|37181.7|37181.7|37181.7|37181.7|0
1607939380000|2020-12-14 09:49:40|37183.2|37183.2|37183.2|37183.2|37183.2|37183.2|37183.2|37183.2|0
1607939390000|2020-12-14 09:49:50|37191.09|37191.09|37191.09|37191.09|37191.09|37191.09|37191.09|37191.09|0
1607939430000|2020-12-14 09:50:30|37189.85|37189.85|37189.85|37189.85|37189.85|37189.85|37189.85|37189.85|0
1607939460000|2020-12-14 09:51:00|37189.1|37189.1|37189.1|37189.1|37189.1|37189.1|37189.1|37189.1|0
1607939570000|2020-12-14 09:52:50|37190.34|37190.34|37190.72|37190.72|37190.72|37190.72|37190.34|37190.34|0
1607939590000|2020-12-14 09:53:10|37189.47|37189.47|37189.47|37189.47|37189.47|37189.47|37189.47|37189.47|0
1607939600000|2020-12-14 09:53:20|37188.85|37188.85|37188.85|37188.85|37188.85|37188.85|37188.85|37188.85|0
1607939630000|2020-12-14 09:53:50|37173.07|37173.07|37180.96|37180.96|37180.96|37180.96|37173.07|37173.07|0
1607939640000|2020-12-14 09:54:00|37173.07|37173.07|37173.07|37173.07|37173.07|37173.07|37173.07|37173.07|0
1607939700000|2020-12-14 09:55:00|37165.18|37165.18|37165.18|37165.18|37165.18|37165.18|37165.18|37165.18|0
1607939770000|2020-12-14 09:56:10|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|37157.29|0
1607939800000|2020-12-14 09:56:40|37149.39|37149.39|37149.39|37149.39|37149.39|37149.39|37149.39|37149.39|0
1607939810000|2020-12-14 09:56:50|37141.5|37141.5|37149.39|37149.39|37149.39|37149.39|37141.5|37141.5|0
1607939830000|2020-12-14 09:57:10|37141.5|37141.5|37141.5|37141.5|37141.5|37141.5|37141.5|37141.5|0
1607939850000|2020-12-14 09:57:30|37133.61|37133.61|37133.61|37133.61|37133.61|37133.61|37133.61|37133.61|0
1607939940000|2020-12-14 09:59:00|37141.5|37141.5|37141.5|37141.5|37141.5|37141.5|37141.5|37141.5|0
1607940140000|2020-12-14 10:02:20|37133.61|37133.61|37133.61|37133.61|37133.61|37133.61|37133.61|37133.61|0
1607940150000|2020-12-14 10:02:30|37117.83|37117.83|37117.83|37117.83|37117.83|37117.83|37117.83|37117.83|0
1607940210000|2020-12-14 10:03:30|37109.94|37109.94|37102.05|37102.05|37109.94|37109.94|37102.05|37102.05|0
1607940240000|2020-12-14 10:04:00|37109.94|37109.94|37109.94|37109.94|37109.94|37109.94|37109.94|37109.94|0
1607940250000|2020-12-14 10:04:10|37109.32|37109.32|37108.07|37108.07|37109.32|37109.32|37108.07|37108.07|0
1607940260000|2020-12-14 10:04:20|37115.96|37115.96|37115.96|37115.96|37115.96|37115.96|37115.96|37115.96|0
1607940280000|2020-12-14 10:04:40|37115.34|37115.34|37123.23|37123.23|37123.23|37123.23|37107.45|37107.45|0
1607940290000|2020-12-14 10:04:50|37131.12|37131.12|37131.12|37131.12|37131.12|37131.12|37131.12|37131.12|0
1607940360000|2020-12-14 10:06:00|37132.37|37132.37|37132.37|37132.37|37132.37|37132.37|37132.37|37132.37|0
1607940370000|2020-12-14 10:06:10|37140.26|37140.26|37140.26|37140.26|37140.26|37140.26|37140.26|37140.26|0
1607940380000|2020-12-14 10:06:20|37132.37|37132.37|37132.37|37132.37|37132.37|37132.37|37132.37|37132.37|0
1607940390000|2020-12-14 10:06:30|37124.48|37124.48|37124.48|37124.48|37124.48|37124.48|37124.48|37124.48|0
1607940400000|2020-12-14 10:06:40|37116.58|37116.58|37116.58|37116.58|37116.58|37116.58|37116.58|37116.58|0
1607940420000|2020-12-14 10:07:00|37108.69|37108.69|37108.69|37108.69|37108.69|37108.69|37108.69|37108.69|0
1607940430000|2020-12-14 10:07:10|37107.45|37107.45|37106.83|37106.83|37107.45|37107.45|37106.83|37106.83|0
1607940450000|2020-12-14 10:07:30|37114.72|37114.72|37114.72|37114.72|37114.72|37114.72|37114.72|37114.72|0
1607940490000|2020-12-14 10:08:10|37115.34|37115.34|37115.34|37115.34|37115.34|37115.34|37115.34|37115.34|0
1607940580000|2020-12-14 10:09:40|37115.96|37115.96|37115.96|37115.96|37115.96|37115.96|37115.96|37115.96|0
1607940690000|2020-12-14 10:11:30|37115.21|37115.21|37115.21|37115.21|37115.21|37115.21|37115.21|37115.21|0
1607940750000|2020-12-14 10:12:30|37115.83|37115.83|37115.83|37115.83|37115.83|37115.83|37115.83|37115.83|0
1607940780000|2020-12-14 10:13:00|37114.59|37114.59|37114.59|37114.59|37114.59|37114.59|37114.59|37114.59|0
1607940800000|2020-12-14 10:13:20|37113.96|37113.96|37113.96|37113.96|37113.96|37113.96|37113.96|37113.96|0
1607940810000|2020-12-14 10:13:30|37113.59|37113.59|37112.97|37112.97|37113.59|37113.59|37112.97|37112.97|0
1607940840000|2020-12-14 10:14:00|37113.59|37113.59|37113.59|37113.59|37113.59|37113.59|37113.59|37113.59|0
1607940890000|2020-12-14 10:14:50|37113.3|37113.3|37113.3|37113.3|37113.3|37113.3|37113.3|37113.3|0
1607940910000|2020-12-14 10:15:10|37105.4|37105.4|37105.4|37105.4|37105.4|37105.4|37105.4|37105.4|0
1607940920000|2020-12-14 10:15:20|37097.51|37097.51|37097.51|37097.51|37097.51|37097.51|37097.51|37097.51|0
1607940930000|2020-12-14 10:15:30|37105.4|37105.4|37105.4|37105.4|37105.4|37105.4|37105.4|37105.4|0
1607940950000|2020-12-14 10:15:50|37106.65|37106.65|37106.65|37106.65|37107.27|37107.27|37106.65|37106.65|0
1607941070000|2020-12-14 10:17:50|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|0
1607941100000|2020-12-14 10:18:20|37123.05|37123.05|37123.05|37123.05|37123.05|37123.05|37123.05|37123.05|0
1607941110000|2020-12-14 10:18:30|37115.16|37115.16|37115.16|37115.16|37115.16|37115.16|37115.16|37115.16|0
1607941200000|2020-12-14 10:20:00|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|37107.27|0
1607941220000|2020-12-14 10:20:20|37099.38|37099.38|37099.38|37099.38|37099.38|37099.38|37099.38|37099.38|0
1607941230000|2020-12-14 10:20:30|37098.76|37098.76|37099.38|37099.38|37099.38|37099.38|37098.76|37098.76|0
1607941260000|2020-12-14 10:21:00|37075.71|37075.71|37075.71|37075.71|37075.71|37075.71|37075.71|37075.71|0
1607941300000|2020-12-14 10:21:40|37067.82|37067.82|37067.82|37067.82|37067.82|37067.82|37067.82|37067.82|0
1607941330000|2020-12-14 10:22:10|37052.03|37052.03|37059.93|37059.93|37059.93|37059.93|37052.03|37052.03|0
1607941340000|2020-12-14 10:22:20|37052.03|37052.03|37067.82|37067.82|37067.82|37067.82|37052.03|37052.03|0
1607941360000|2020-12-14 10:22:40|37069.06|37069.06|37069.06|37069.06|37069.06|37069.06|37069.06|37069.06|0
1607941450000|2020-12-14 10:24:10|37076.95|37076.95|37085.47|37085.47|37085.47|37085.47|37076.95|37076.95|0
1607941470000|2020-12-14 10:24:30|37077.58|37077.58|37077.58|37077.58|37077.58|37077.58|37077.58|37077.58|0
1607941480000|2020-12-14 10:24:40|37076.95|37076.95|37076.95|37076.95|37076.95|37076.95|37076.95|37076.95|0
1607941500000|2020-12-14 10:25:00|37092.74|37092.74|37092.74|37092.74|37092.74|37092.74|37092.74|37092.74|0
1607941510000|2020-12-14 10:25:10|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|0
1607941520000|2020-12-14 10:25:20|37092.74|37092.74|37092.74|37092.74|37092.74|37092.74|37092.74|37092.74|0
1607941560000|2020-12-14 10:26:00|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|37093.36|0
1607941600000|2020-12-14 10:26:40|37085.47|37085.47|37085.47|37085.47|37085.47|37085.47|37085.47|37085.47|0
1607941650000|2020-12-14 10:27:30|37086.09|37086.09|37086.09|37086.09|37086.09|37086.09|37086.09|37086.09|0
1607941750000|2020-12-14 10:29:10|37078.2|37078.2|37078.2|37078.2|37078.2|37078.2|37078.2|37078.2|0
1607941760000|2020-12-14 10:29:20|37086.09|37086.09|37093.6|37093.6|37093.98|37093.98|37086.09|37086.09|0
1607941780000|2020-12-14 10:29:40|37085.71|37085.71|37093.6|37093.6|37093.6|37093.6|37085.71|37085.71|0
1607941800000|2020-12-14 10:30:00|37094.23|37094.23|37093.6|37093.6|37094.23|37094.23|37093.6|37093.6|0
1607941820000|2020-12-14 10:30:20|37101.5|37101.5|37101.5|37101.5|37101.5|37101.5|37101.5|37101.5|0
1607941840000|2020-12-14 10:30:40|37102.12|37102.12|37117.9|37117.9|37125.79|37125.79|37102.12|37102.12|0
1607941850000|2020-12-14 10:30:50|37133.68|37133.68|37133.68|37133.68|37133.68|37133.68|37133.68|37133.68|0
1607941890000|2020-12-14 10:31:30|37134.93|37134.93|37134.93|37134.93|37134.93|37134.93|37134.93|37134.93|0
1607941910000|2020-12-14 10:31:50|37142.82|37142.82|37134.93|37134.93|37142.82|37142.82|37134.93|37134.93|0
1607941930000|2020-12-14 10:32:10|37127.04|37127.04|37111.26|37111.26|37127.04|37127.04|37111.26|37111.26|0
1607942000000|2020-12-14 10:33:20|37103.36|37103.36|37095.47|37095.47|37103.36|37103.36|37095.47|37095.47|0
1607942020000|2020-12-14 10:33:40|37103.36|37103.36|37103.36|37103.36|37103.36|37103.36|37103.36|37103.36|0
1607942100000|2020-12-14 10:35:00|37103.99|37103.99|37096.1|37096.1|37103.99|37103.99|37096.1|37096.1|0
1607942110000|2020-12-14 10:35:10|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|0
1607942140000|2020-12-14 10:35:40|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|0
1607942170000|2020-12-14 10:36:10|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|0
1607942180000|2020-12-14 10:36:20|37096.1|37096.1|37103.99|37103.99|37103.99|37103.99|37096.1|37096.1|0
1607942220000|2020-12-14 10:37:00|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|37103.99|37103.99|0
1607942250000|2020-12-14 10:37:30|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|0
1607942270000|2020-12-14 10:37:50|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|0
1607942290000|2020-12-14 10:38:10|37088.2|37088.2|37096.1|37096.1|37096.1|37096.1|37088.2|37088.2|0
1607942300000|2020-12-14 10:38:20|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|0
1607942310000|2020-12-14 10:38:30|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|37088.2|0
1607942340000|2020-12-14 10:39:00|37088.83|37088.83|37088.83|37088.83|37088.83|37088.83|37088.83|37088.83|0
1607942360000|2020-12-14 10:39:20|37104.61|37104.61|37112.5|37112.5|37112.5|37112.5|37104.61|37104.61|0
1607942380000|2020-12-14 10:39:40|37112.88|37112.88|37112.5|37112.5|37112.88|37112.88|37112.5|37112.5|0
1607942390000|2020-12-14 10:39:50|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|0
1607942400000|2020-12-14 10:40:00|37096.72|37096.72|37096.72|37096.72|37096.72|37096.72|37096.72|37096.72|0
1607942420000|2020-12-14 10:40:20|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|0
1607942440000|2020-12-14 10:40:40|37112.5|37112.5|37112.5|37112.5|37112.5|37112.5|37112.5|37112.5|0
1607942480000|2020-12-14 10:41:20|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|0
1607942500000|2020-12-14 10:41:40|37113.12|37113.12|37105.23|37105.23|37113.12|37113.12|37105.23|37105.23|0
1607942520000|2020-12-14 10:42:00|37105.85|37105.85|37105.85|37105.85|37105.85|37105.85|37105.85|37105.85|0
1607942530000|2020-12-14 10:42:10|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|0
1607942610000|2020-12-14 10:43:30|37114.37|37114.37|37114.37|37114.37|37114.37|37114.37|37114.37|37114.37|0
1607942640000|2020-12-14 10:44:00|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|0
1607942650000|2020-12-14 10:44:10|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|0
1607942700000|2020-12-14 10:45:00|37090.7|37090.7|37090.7|37090.7|37090.7|37090.7|37090.7|37090.7|0
1607942720000|2020-12-14 10:45:20|37082.8|37082.8|37090.7|37090.7|37090.7|37090.7|37082.8|37082.8|0
1607942740000|2020-12-14 10:45:40|37098.59|37098.59|37114.37|37114.37|37114.37|37114.37|37098.59|37098.59|0
1607942750000|2020-12-14 10:45:50|37106.48|37106.48|37107.1|37107.1|37107.1|37107.1|37106.48|37106.48|0
1607942860000|2020-12-14 10:47:40|37099.21|37099.21|37099.21|37099.21|37099.21|37099.21|37099.21|37099.21|0
1607942890000|2020-12-14 10:48:10|37091.32|37091.32|37090.7|37090.7|37091.32|37091.32|37090.7|37090.7|0
1607942940000|2020-12-14 10:49:00|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|0
1607942970000|2020-12-14 10:49:30|37090.7|37090.7|37106.48|37106.48|37106.48|37106.48|37090.7|37090.7|0
1607942980000|2020-12-14 10:49:40|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|0
1607943000000|2020-12-14 10:50:00|37090.7|37090.7|37090.7|37090.7|37090.7|37090.7|37090.7|37090.7|0
1607943010000|2020-12-14 10:50:10|37098.59|37098.59|37106.48|37106.48|37106.48|37106.48|37098.59|37098.59|0
1607943030000|2020-12-14 10:50:30|37098.59|37098.59|37098.59|37098.59|37098.59|37098.59|37090.7|37090.7|0
1607943050000|2020-12-14 10:50:50|37090.7|37090.7|37098.59|37098.59|37098.59|37098.59|37090.7|37090.7|0
1607943080000|2020-12-14 10:51:20|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|37106.48|0
1607943090000|2020-12-14 10:51:30|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|37104.61|0
1607943100000|2020-12-14 10:51:40|37096.72|37096.72|37096.1|37096.1|37104.61|37104.61|37088.83|37088.83|0
1607943110000|2020-12-14 10:51:50|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|37103.99|0
1607943120000|2020-12-14 10:52:00|37096.1|37096.1|37088.2|37088.2|37096.1|37096.1|37088.2|37088.2|0
1607943140000|2020-12-14 10:52:20|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|37096.1|0
1607943160000|2020-12-14 10:52:40|37111.88|37111.88|37103.99|37103.99|37111.88|37111.88|37096.1|37096.1|0
1607943200000|2020-12-14 10:53:20|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|0
1607943210000|2020-12-14 10:53:30|37119.77|37119.77|37119.77|37119.77|37119.77|37119.77|37119.77|37119.77|0
1607943230000|2020-12-14 10:53:50|37103.99|37103.99|37127.66|37127.66|37127.66|37127.66|37103.99|37103.99|0
1607943240000|2020-12-14 10:54:00|37119.77|37119.77|37119.15|37119.15|37119.77|37119.77|37119.15|37119.15|0
1607943250000|2020-12-14 10:54:10|37111.26|37111.26|37111.26|37111.26|37111.26|37111.26|37111.26|37111.26|0
1607943270000|2020-12-14 10:54:30|37111.88|37111.88|37112.5|37112.5|37112.5|37112.5|37111.88|37111.88|0
1607943280000|2020-12-14 10:54:40|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|37111.88|0
1607943330000|2020-12-14 10:55:30|37111.26|37111.26|37111.26|37111.26|37111.26|37111.26|37111.26|37111.26|0
1607943340000|2020-12-14 10:55:40|37110.63|37110.63|37110.63|37110.63|37110.63|37110.63|37110.63|37110.63|0
1607943350000|2020-12-14 10:55:50|37102.74|37102.74|37110.63|37110.63|37110.63|37110.63|37102.74|37102.74|0
1607943400000|2020-12-14 10:56:40|37102.74|37102.74|37102.74|37102.74|37102.74|37102.74|37102.74|37102.74|0
1607943460000|2020-12-14 10:57:40|37110.63|37110.63|37134.31|37134.31|37134.31|37134.31|37110.63|37110.63|0
1607943470000|2020-12-14 10:57:50|37126.41|37126.41|37110.63|37110.63|37126.41|37126.41|37110.63|37110.63|0
1607943480000|2020-12-14 10:58:00|37118.52|37118.52|37119.15|37119.15|37119.15|37119.15|37118.52|37118.52|0
1607943490000|2020-12-14 10:58:10|37127.04|37127.04|37134.93|37134.93|37134.93|37134.93|37127.04|37127.04|0
1607943500000|2020-12-14 10:58:20|37119.15|37119.15|37127.04|37127.04|37127.04|37127.04|37119.15|37119.15|0
1607943530000|2020-12-14 10:58:50|37119.15|37119.15|37119.15|37119.15|37119.15|37119.15|37119.15|37119.15|0
1607943550000|2020-12-14 10:59:10|37119.77|37119.77|37119.77|37119.77|37119.77|37119.77|37119.77|37119.77|0
1607943570000|2020-12-14 10:59:30|37127.66|37127.66|37103.99|37103.99|37127.66|37127.66|37096.1|37096.1|0
1607943580000|2020-12-14 10:59:40|37096.1|37096.1|37096.1|37096.1|37103.99|37103.99|37096.1|37096.1|0
1607943600000|2020-12-14 11:00:00|37103.99|37103.99|37127.66|37127.66|37127.66|37127.66|37103.99|37103.99|0
1607943610000|2020-12-14 11:00:10|37127.95|37127.95|37120.06|37120.06|37127.95|37127.95|37120.06|37120.06|0
1607943620000|2020-12-14 11:00:20|37120.68|37120.68|37120.1|37120.1|37120.68|37120.68|37112.21|37112.21|0
1607943630000|2020-12-14 11:00:30|37112.21|37112.21|37120.1|37120.1|37120.1|37120.1|37112.21|37112.21|0
1607943650000|2020-12-14 11:00:50|37112.21|37112.21|37111.59|37111.59|37112.21|37112.21|37111.59|37111.59|0
1607943690000|2020-12-14 11:01:30|37119.48|37119.48|37119.48|37119.48|37119.48|37119.48|37119.48|37119.48|0
1607943700000|2020-12-14 11:01:40|37111.59|37111.59|37119.48|37119.48|37119.48|37119.48|37111.59|37111.59|0
1607943710000|2020-12-14 11:01:50|37118.85|37118.85|37126.75|37126.75|37126.75|37126.75|37118.85|37118.85|0
1607943720000|2020-12-14 11:02:00|37118.85|37118.85|37118.85|37118.85|37118.85|37118.85|37118.85|37118.85|0
1607943760000|2020-12-14 11:02:40|37126.75|37126.75|37126.75|37126.75|37126.75|37126.75|37126.75|37126.75|0
1607943780000|2020-12-14 11:03:00|37127.99|37127.99|37127.99|37127.99|37127.99|37127.99|37127.99|37127.99|0
1607943790000|2020-12-14 11:03:10|37135.88|37135.88|37135.88|37135.88|37135.88|37135.88|37135.88|37135.88|0
1607943800000|2020-12-14 11:03:20|37127.99|37127.99|37143.77|37143.77|37143.77|37143.77|37127.99|37127.99|0
1607943810000|2020-12-14 11:03:30|37135.88|37135.88|37154.15|37154.15|37154.15|37154.15|37135.88|37135.88|0
1607943820000|2020-12-14 11:03:40|37153.53|37153.53|37137.75|37137.75|37153.53|37153.53|37137.75|37137.75|0
1607943830000|2020-12-14 11:03:50|37138.04|37138.04|37153.82|37153.82|37153.82|37153.82|37138.04|37138.04|0
1607943840000|2020-12-14 11:04:00|37145.93|37145.93|37145.93|37145.93|37145.93|37145.93|37145.93|37145.93|0
1607943850000|2020-12-14 11:04:10|37146.69|37146.69|37146.98|37146.98|37146.98|37146.98|37146.69|37146.69|0
1607943860000|2020-12-14 11:04:20|37139.09|37139.09|37139.09|37139.09|37139.09|37139.09|37139.09|37139.09|0
1607943870000|2020-12-14 11:04:30|37146.98|37146.98|37146.98|37146.98|37146.98|37146.98|37146.98|37146.98|0
1607943880000|2020-12-14 11:04:40|37139.09|37139.09|37139.71|37139.71|37139.71|37139.71|37139.09|37139.09|0
1607943940000|2020-12-14 11:05:40|37140.95|37140.95|37148.85|37148.85|37148.85|37148.85|37140.95|37140.95|0
1607943960000|2020-12-14 11:06:00|37147.6|37147.6|37146.98|37146.98|37147.6|37147.6|37146.98|37146.98|0
1607943980000|2020-12-14 11:06:20|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|37146.35|0
1607944000000|2020-12-14 11:06:40|37154.25|37154.25|37154.87|37154.87|37154.87|37154.87|37154.25|37154.25|0
1607944040000|2020-12-14 11:07:20|37162.76|37162.76|37162.76|37162.76|37162.76|37162.76|37162.76|37162.76|0
1607944090000|2020-12-14 11:08:10|37178.54|37178.54|37178.54|37178.54|37178.54|37178.54|37178.54|37178.54|0
1607944100000|2020-12-14 11:08:20|37170.65|37170.65|37162.76|37162.76|37170.65|37170.65|37162.76|37162.76|0
1607944110000|2020-12-14 11:08:30|37162.14|37162.14|37162.14|37162.14|37162.14|37162.14|37162.14|37162.14|0
1607944120000|2020-12-14 11:08:40|37170.03|37170.03|37170.03|37170.03|37170.03|37170.03|37170.03|37170.03|0
1607944130000|2020-12-14 11:08:50|37170.32|37170.32|37170.32|37170.32|37170.32|37170.32|37170.32|37170.32|0
1607944140000|2020-12-14 11:09:00|37169.7|37169.7|37152.67|37152.67|37169.7|37169.7|37152.67|37152.67|0
1607944150000|2020-12-14 11:09:10|37153.8|37153.8|37155.04|37155.04|37155.04|37155.04|37153.8|37153.8|0
1607944170000|2020-12-14 11:09:30|37147.15|37147.15|37147.15|37147.15|37147.15|37147.15|37147.15|37147.15|0
1607944200000|2020-12-14 11:10:00|37145.91|37145.91|37145.91|37145.91|37145.91|37145.91|37145.91|37145.91|0
1607944210000|2020-12-14 11:10:10|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|0
1607944230000|2020-12-14 11:10:30|37138.64|37138.64|37138.64|37138.64|37138.64|37138.64|37138.64|37138.64|0
1607944240000|2020-12-14 11:10:40|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|37138.02|0
1607944260000|2020-12-14 11:11:00|37153.8|37153.8|37153.18|37153.18|37153.8|37153.8|37153.18|37153.18|0
1607944290000|2020-12-14 11:11:30|37145.28|37145.28|37145.28|37145.28|37145.28|37145.28|37137.39|37137.39|0
1607944300000|2020-12-14 11:11:40|37137.39|37137.39|37137.39|37137.39|37137.39|37137.39|37137.39|37137.39|0
1607944320000|2020-12-14 11:12:00|37145.28|37145.28|37154.42|37154.42|37154.42|37154.42|37145.28|37145.28|0
1607944350000|2020-12-14 11:12:30|37162.31|37162.31|37162.31|37162.31|37162.31|37162.31|37162.31|37162.31|0
1607944380000|2020-12-14 11:13:00|37170.2|37170.2|37170.2|37170.2|37170.2|37170.2|37170.2|37170.2|0
1607944400000|2020-12-14 11:13:20|37171.45|37171.45|37171.45|37171.45|37171.45|37171.45|37171.45|37171.45|0
1607944440000|2020-12-14 11:14:00|37163.56|37163.56|37147.78|37147.78|37163.56|37163.56|37147.78|37147.78|0
1607944470000|2020-12-14 11:14:30|37131.99|37131.99|37131.99|37131.99|37131.99|37131.99|37131.99|37131.99|0
1607944480000|2020-12-14 11:14:40|37131.37|37131.37|37131.37|37131.37|37131.37|37131.37|37131.37|37131.37|0
1607944490000|2020-12-14 11:14:50|37130.75|37130.75|37131.37|37131.37|37131.37|37131.37|37130.75|37130.75|0
1607944500000|2020-12-14 11:15:00|37139.26|37139.26|37139.26|37139.26|37139.26|37139.26|37139.26|37139.26|0
1607944520000|2020-12-14 11:15:20|37147.15|37147.15|37149.02|37149.02|37149.02|37149.02|37147.15|37147.15|0
1607944530000|2020-12-14 11:15:30|37156.91|37156.91|37156.91|37156.91|37156.91|37156.91|37156.91|37156.91|0
1607944540000|2020-12-14 11:15:40|37149.02|37149.02|37156.91|37156.91|37156.91|37156.91|37149.02|37149.02|0
1607944560000|2020-12-14 11:16:00|37149.02|37149.02|37149.02|37149.02|37149.02|37149.02|37149.02|37149.02|0
1607944570000|2020-12-14 11:16:10|37141.13|37141.13|37141.13|37141.13|37141.13|37141.13|37141.13|37141.13|0
1607944610000|2020-12-14 11:16:50|37125.35|37125.35|37125.35|37125.35|37133.24|37133.24|37125.35|37125.35|0
1607944640000|2020-12-14 11:17:20|37133.24|37133.24|37133.24|37133.24|37133.24|37133.24|37133.24|37133.24|0
1607944660000|2020-12-14 11:17:40|37125.35|37125.35|37125.35|37125.35|37125.35|37125.35|37125.35|37125.35|0
1607944680000|2020-12-14 11:18:00|37124.59|37124.59|37125.35|37125.35|37125.35|37125.35|37124.59|37124.59|0
1607944690000|2020-12-14 11:18:10|37117.46|37117.46|37116.7|37116.7|37117.46|37117.46|37116.7|37116.7|0
1607944700000|2020-12-14 11:18:20|37117.95|37117.95|37117.95|37117.95|37117.95|37117.95|37117.95|37117.95|0
1607944750000|2020-12-14 11:19:10|37125.84|37125.84|37117.95|37117.95|37125.84|37125.84|37117.95|37117.95|0
1607944780000|2020-12-14 11:19:40|37125.84|37125.84|37125.84|37125.84|37125.84|37125.84|37125.84|37125.84|0
1607944810000|2020-12-14 11:20:10|37133.73|37133.73|37133.73|37133.73|37133.73|37133.73|37133.73|37133.73|0
1607944820000|2020-12-14 11:20:20|37141.62|37141.62|37141.62|37141.62|37141.62|37141.62|37141.62|37141.62|0
1607944830000|2020-12-14 11:20:30|37133.73|37133.73|37133.73|37133.73|37133.73|37133.73|37133.73|37133.73|0
1607944840000|2020-12-14 11:20:40|37133.11|37133.11|37133.11|37133.11|37133.11|37133.11|37133.11|37133.11|0
1607944860000|2020-12-14 11:21:00|37141|37141|37141|37141|37141|37141|37141|37141|0
1607944890000|2020-12-14 11:21:30|37148.89|37148.89|37148.89|37148.89|37148.89|37148.89|37148.89|37148.89|0
1607944900000|2020-12-14 11:21:40|37133.11|37133.11|37133.11|37133.11|37133.11|37133.11|37133.11|37133.11|0
1607944910000|2020-12-14 11:21:50|37125.22|37125.22|37125.22|37125.22|37125.22|37125.22|37125.22|37125.22|0
1607944920000|2020-12-14 11:22:00|37123.97|37123.97|37123.35|37123.35|37123.97|37123.97|37123.35|37123.35|0
1607944930000|2020-12-14 11:22:10|37123.97|37123.97|37123.97|37123.97|37123.97|37123.97|37123.97|37123.97|0
1607944950000|2020-12-14 11:22:30|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|37124.35|0
1607944960000|2020-12-14 11:22:40|37132.24|37132.24|37132.24|37132.24|37132.24|37132.24|37132.24|37132.24|0
1607945000000|2020-12-14 11:23:20|37124.35|37124.35|37140.13|37140.13|37140.13|37140.13|37124.35|37124.35|0
1607945040000|2020-12-14 11:24:00|37140.51|37140.51|37158.78|37158.78|37158.78|37158.78|37140.51|37140.51|0
1607945060000|2020-12-14 11:24:20|37158.03|37158.03|37158.03|37158.03|37158.03|37158.03|37158.03|37158.03|0
1607945070000|2020-12-14 11:24:30|37158.65|37158.65|37157.4|37157.4|37158.65|37158.65|37157.4|37157.4|0
1607945080000|2020-12-14 11:24:40|37149.51|37149.51|37141.62|37141.62|37149.51|37149.51|37141.62|37141.62|0
1607945090000|2020-12-14 11:24:50|37149.51|37149.51|37149.51|37149.51|37149.51|37149.51|37149.51|37149.51|0
1607945110000|2020-12-14 11:25:10|37157.4|37157.4|37157.4|37157.4|37157.4|37157.4|37157.4|37157.4|0
1607945120000|2020-12-14 11:25:20|37149.51|37149.51|37141.62|37141.62|37149.51|37149.51|37141.62|37141.62|0
1607945130000|2020-12-14 11:25:30|37142|37142|37149.89|37149.89|37149.89|37149.89|37142|37142|0
1607945150000|2020-12-14 11:25:50|37157.78|37157.78|37157.78|37157.78|37157.78|37157.78|37157.78|37157.78|0
1607945160000|2020-12-14 11:26:00|37149.89|37149.89|37157.78|37157.78|37157.78|37157.78|37142|37142|0
1607945200000|2020-12-14 11:26:40|37165.67|37165.67|37173.56|37173.56|37173.56|37173.56|37165.67|37165.67|0
1607945210000|2020-12-14 11:26:50|37165.67|37165.67|37165.67|37165.67|37165.67|37165.67|37165.67|37165.67|0
1607945230000|2020-12-14 11:27:10|37165.05|37165.05|37165.05|37165.05|37165.05|37165.05|37165.05|37165.05|0
1607945260000|2020-12-14 11:27:40|37157.16|37157.16|37157.16|37157.16|37157.16|37157.16|37157.16|37157.16|0
1607945310000|2020-12-14 11:28:30|37165.05|37165.05|37165.05|37165.05|37165.05|37165.05|37165.05|37165.05|0
1607945350000|2020-12-14 11:29:10|37172.94|37172.94|37174.19|37174.19|37174.19|37174.19|37166.29|37166.29|0
1607945360000|2020-12-14 11:29:20|37182.08|37182.08|37182.08|37182.08|37182.08|37182.08|37182.08|37182.08|0
1607945390000|2020-12-14 11:29:50|37182.7|37182.7|37181.82|37181.82|37182.7|37182.7|37181.82|37181.82|0
1607945400000|2020-12-14 11:30:00|37189.71|37189.71|37189.71|37189.71|37189.71|37189.71|37189.71|37189.71|0
1607945440000|2020-12-14 11:30:40|37181.82|37181.82|37189.71|37189.71|37189.71|37189.71|37181.82|37181.82|0
1607945460000|2020-12-14 11:31:00|37173.93|37173.93|37181.82|37181.82|37181.82|37181.82|37173.93|37173.93|0
1607945470000|2020-12-14 11:31:10|37173.93|37173.93|37173.93|37173.93|37173.93|37173.93|37173.93|37173.93|0
1607945480000|2020-12-14 11:31:20|37173.18|37173.18|37173.18|37173.18|37173.18|37173.18|37173.18|37173.18|0
1607945490000|2020-12-14 11:31:30|37181.07|37181.07|37190.21|37190.21|37190.21|37190.21|37181.07|37181.07|0
1607945500000|2020-12-14 11:31:40|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|0
1607945520000|2020-12-14 11:32:00|37183.07|37183.07|37182.94|37182.94|37183.07|37183.07|37182.32|37182.32|0
1607945530000|2020-12-14 11:32:10|37175.05|37175.05|37182.94|37182.94|37190.83|37190.83|37175.05|37175.05|0
1607945550000|2020-12-14 11:32:30|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|37182.32|0
1607945560000|2020-12-14 11:32:40|37174.42|37174.42|37190.21|37190.21|37190.21|37190.21|37174.42|37174.42|0
1607945610000|2020-12-14 11:33:30|37190.96|37190.96|37190.96|37190.96|37190.96|37190.96|37190.96|37190.96|0
1607945630000|2020-12-14 11:33:50|37189.83|37189.83|37189.45|37189.45|37189.83|37189.83|37189.45|37189.45|0
1607945650000|2020-12-14 11:34:10|37190.08|37190.08|37182.19|37182.19|37190.08|37190.08|37182.19|37182.19|0
1607945690000|2020-12-14 11:34:50|37181.56|37181.56|37173.67|37173.67|37181.56|37181.56|37173.67|37173.67|0
1607945700000|2020-12-14 11:35:00|37181.56|37181.56|37181.56|37181.56|37181.56|37181.56|37181.56|37181.56|0
1607945740000|2020-12-14 11:35:40|37189.45|37189.45|37181.56|37181.56|37189.45|37189.45|37181.56|37181.56|0
1607945770000|2020-12-14 11:36:10|37189.45|37189.45|37189.45|37189.45|37189.45|37189.45|37181.56|37181.56|0
1607945780000|2020-12-14 11:36:20|37197.35|37197.35|37197.35|37197.35|37205.24|37205.24|37197.35|37197.35|0
1607945790000|2020-12-14 11:36:30|37189.45|37189.45|37181.56|37181.56|37189.45|37189.45|37181.56|37181.56|0
1607945800000|2020-12-14 11:36:40|37189.45|37189.45|37197.35|37197.35|37197.35|37197.35|37189.45|37189.45|0
1607945830000|2020-12-14 11:37:10|37205.24|37205.24|37213.13|37213.13|37213.13|37213.13|37197.35|37197.35|0
1607945840000|2020-12-14 11:37:20|37205.24|37205.24|37213.13|37213.13|37228.91|37228.91|37205.24|37205.24|0
1607945850000|2020-12-14 11:37:30|37221.02|37221.02|37221.64|37221.64|37221.64|37221.64|37213.13|37213.13|0
1607945870000|2020-12-14 11:37:50|37229.53|37229.53|37229.53|37229.53|37229.53|37229.53|37221.64|37221.64|0
1607945880000|2020-12-14 11:38:00|37221.64|37221.64|37229.49|37229.49|37237.42|37237.42|37221.6|37221.6|0
1607945890000|2020-12-14 11:38:10|37237.39|37237.39|37237.39|37237.39|37237.39|37237.39|37237.39|37237.39|0
1607945900000|2020-12-14 11:38:20|37229.49|37229.49|37229.49|37229.49|37229.49|37229.49|37229.49|37229.49|0
1607945910000|2020-12-14 11:38:30|37229.12|37229.12|37229.49|37229.49|37229.49|37229.49|37229.12|37229.12|0
1607945920000|2020-12-14 11:38:40|37237.39|37237.39|37229.49|37229.49|37237.39|37237.39|37229.49|37229.49|0
1607945930000|2020-12-14 11:38:50|37228.87|37228.87|37220.98|37220.98|37228.87|37228.87|37220.98|37220.98|0
1607945950000|2020-12-14 11:39:10|37220.6|37220.6|37221.36|37221.36|37221.36|37221.36|37220.6|37220.6|0
1607945960000|2020-12-14 11:39:20|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|0
1607945970000|2020-12-14 11:39:30|37205.57|37205.57|37205.57|37205.57|37205.57|37205.57|37205.57|37205.57|0
1607945990000|2020-12-14 11:39:50|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|37213.47|0
1607946010000|2020-12-14 11:40:10|37204.95|37204.95|37204.95|37204.95|37204.95|37204.95|37204.95|37204.95|0
1607946020000|2020-12-14 11:40:20|37204.33|37204.33|37204.33|37204.33|37204.33|37204.33|37204.33|37204.33|0
1607946070000|2020-12-14 11:41:10|37203.71|37203.71|37202.46|37202.46|37203.71|37203.71|37202.46|37202.46|0
1607946110000|2020-12-14 11:41:50|37203.71|37203.71|37203.71|37203.71|37203.71|37203.71|37203.71|37203.71|0
1607946130000|2020-12-14 11:42:10|37219.49|37219.49|37219.49|37219.49|37219.49|37219.49|37219.49|37219.49|0
1607946150000|2020-12-14 11:42:30|37227.38|37227.38|37227.38|37227.38|37227.38|37227.38|37227.38|37227.38|0
1607946160000|2020-12-14 11:42:40|37235.27|37235.27|37235.27|37235.27|37235.27|37235.27|37227.38|37227.38|0
1607946200000|2020-12-14 11:43:20|37227.38|37227.38|37243.16|37243.16|37243.16|37243.16|37227.38|37227.38|0
1607946280000|2020-12-14 11:44:40|37251.05|37251.05|37251.05|37251.05|37251.05|37251.05|37251.05|37251.05|0
1607946290000|2020-12-14 11:44:50|37252.3|37252.3|37260.19|37260.19|37260.19|37260.19|37252.3|37252.3|0
1607946300000|2020-12-14 11:45:00|37268.08|37268.08|37268.08|37268.08|37268.08|37268.08|37268.08|37268.08|0
1607946310000|2020-12-14 11:45:10|37275.97|37275.97|37268.08|37268.08|37275.97|37275.97|37268.08|37268.08|0
1607946330000|2020-12-14 11:45:30|37260.19|37260.19|37268.08|37268.08|37268.08|37268.08|37260.19|37260.19|0
1607946340000|2020-12-14 11:45:40|37260.19|37260.19|37260.19|37260.19|37260.19|37260.19|37260.19|37260.19|0
1607946360000|2020-12-14 11:46:00|37268.08|37268.08|37268.08|37268.08|37268.08|37268.08|37268.08|37268.08|0
1607946400000|2020-12-14 11:46:40|37260.19|37260.19|37252.3|37252.3|37260.19|37260.19|37236.52|37236.52|0
1607946470000|2020-12-14 11:47:50|37244.41|37244.41|37244.41|37244.41|37244.41|37244.41|37244.41|37244.41|0
1607946490000|2020-12-14 11:48:10|37243.78|37243.78|37243.78|37243.78|37243.78|37243.78|37243.78|37243.78|0
1607946500000|2020-12-14 11:48:20|37235.89|37235.89|37235.89|37235.89|37235.89|37235.89|37235.89|37235.89|0
1607946520000|2020-12-14 11:48:40|37228|37228|37228|37228|37228|37228|37228|37228|0
1607946590000|2020-12-14 11:49:50|37235.89|37235.89|37235.89|37235.89|37235.89|37235.89|37235.89|37235.89|0
1607946610000|2020-12-14 11:50:10|37227.38|37227.38|37227.38|37227.38|37227.38|37227.38|37227.38|37227.38|0
1607946650000|2020-12-14 11:50:50|37226.63|37226.63|37227|37227|37227|37227|37226.63|37226.63|0
1607946660000|2020-12-14 11:51:00|37219.11|37219.11|37219.11|37219.11|37219.11|37219.11|37219.11|37219.11|0
1607946690000|2020-12-14 11:51:30|37227|37227|37227|37227|37227|37227|37227|37227|0
1607946700000|2020-12-14 11:51:40|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|0
1607946710000|2020-12-14 11:51:50|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|0
1607946750000|2020-12-14 11:52:30|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|0
1607946790000|2020-12-14 11:53:10|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|0
1607946810000|2020-12-14 11:53:30|37234.89|37234.89|37250.68|37250.68|37250.68|37250.68|37234.89|37234.89|0
1607946830000|2020-12-14 11:53:50|37250.05|37250.05|37234.89|37234.89|37250.68|37250.68|37234.89|37234.89|0
1607946890000|2020-12-14 11:54:50|37242.79|37242.79|37242.79|37242.79|37242.79|37242.79|37242.79|37242.79|0
1607946950000|2020-12-14 11:55:50|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|37234.89|0
1607947010000|2020-12-14 11:56:50|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|37235.52|0
1607947020000|2020-12-14 11:57:00|37243.41|37243.41|37244.65|37244.65|37244.65|37244.65|37243.41|37243.41|0
1607947030000|2020-12-14 11:57:10|37252.54|37252.54|37252.54|37252.54|37252.54|37252.54|37252.54|37252.54|0
1607947040000|2020-12-14 11:57:20|37253.17|37253.17|37253.17|37253.17|37253.17|37253.17|37253.17|37253.17|0
1607947080000|2020-12-14 11:58:00|37245.28|37245.28|37245.28|37245.28|37245.28|37245.28|37245.28|37245.28|0
1607947100000|2020-12-14 11:58:20|37253.17|37253.17|37261.06|37261.06|37261.06|37261.06|37253.17|37253.17|0
1607947120000|2020-12-14 11:58:40|37262.3|37262.3|37262.3|37262.3|37262.3|37262.3|37262.3|37262.3|0
1607947130000|2020-12-14 11:58:50|37270.2|37270.2|37270.2|37270.2|37270.2|37270.2|37270.2|37270.2|0
1607947140000|2020-12-14 11:59:00|37262.3|37262.3|37262.3|37262.3|37262.3|37262.3|37262.3|37262.3|0
1607947150000|2020-12-14 11:59:10|37270.2|37270.2|37270.2|37270.2|37270.2|37270.2|37270.2|37270.2|0
1607947160000|2020-12-14 11:59:20|37278.09|37278.09|37278.09|37278.09|37278.09|37278.09|37270.2|37270.2|0
1607947200000|2020-12-14 12:00:00|37270.2|37270.2|37255.04|37255.04|37272.06|37272.06|37255.04|37255.04|0
1607947220000|2020-12-14 12:00:20|37253.79|37253.79|37245.9|37245.9|37253.79|37253.79|37245.9|37245.9|0
1607947230000|2020-12-14 12:00:30|37230.12|37230.12|37222.23|37222.23|37230.12|37230.12|37222.23|37222.23|0
1607947250000|2020-12-14 12:00:50|37222.85|37222.85|37230.74|37230.74|37230.74|37230.74|37222.85|37222.85|0
1607947260000|2020-12-14 12:01:00|37222.85|37222.85|37214.96|37214.96|37222.85|37222.85|37214.96|37214.96|0
1607947280000|2020-12-14 12:01:20|37213.71|37213.71|37213.71|37213.71|37213.71|37213.71|37213.71|37213.71|0
1607947300000|2020-12-14 12:01:40|37221.6|37221.6|37221.6|37221.6|37221.6|37221.6|37221.6|37221.6|0
1607947320000|2020-12-14 12:02:00|37219.74|37219.74|37220.03|37220.03|37220.03|37220.03|37219.74|37219.74|0
1607947380000|2020-12-14 12:03:00|37235.81|37235.81|37243.08|37243.08|37243.08|37243.08|37235.19|37235.19|0
1607947390000|2020-12-14 12:03:10|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|0
1607947400000|2020-12-14 12:03:20|37243.08|37243.08|37243.08|37243.08|37243.08|37243.08|37243.08|37243.08|0
1607947410000|2020-12-14 12:03:30|37250.97|37250.97|37243.08|37243.08|37250.97|37250.97|37243.08|37243.08|0
1607947420000|2020-12-14 12:03:40|37242.46|37242.46|37243.08|37243.08|37243.08|37243.08|37242.46|37242.46|0
1607947440000|2020-12-14 12:04:00|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|37250.97|0
1607947480000|2020-12-14 12:04:40|37266.75|37266.75|37266.75|37266.75|37266.75|37266.75|37266.75|37266.75|0
1607947490000|2020-12-14 12:04:50|37258.86|37258.86|37258.24|37258.24|37258.86|37258.86|37258.24|37258.24|0
1607947500000|2020-12-14 12:05:00|37257.61|37257.61|37249.72|37249.72|37257.61|37257.61|37249.72|37249.72|0
1607947510000|2020-12-14 12:05:10|37257.61|37257.61|37249.72|37249.72|37257.61|37257.61|37249.72|37249.72|0
1607947520000|2020-12-14 12:05:20|37257.61|37257.61|37249.72|37249.72|37257.61|37257.61|37249.72|37249.72|0
1607947530000|2020-12-14 12:05:30|37250.97|37250.97|37235.19|37235.19|37250.97|37250.97|37235.19|37235.19|0
1607947540000|2020-12-14 12:05:40|37243.08|37243.08|37243.08|37243.08|37243.08|37243.08|37243.08|37243.08|0
1607947550000|2020-12-14 12:05:50|37235.19|37235.19|37243.08|37243.08|37243.08|37243.08|37235.19|37235.19|0
1607947570000|2020-12-14 12:06:10|37250.97|37250.97|37250.35|37250.35|37250.97|37250.97|37249.72|37249.72|0
1607947580000|2020-12-14 12:06:20|37249.72|37249.72|37249.1|37249.1|37249.72|37249.72|37249.1|37249.1|0
1607947590000|2020-12-14 12:06:30|37250.35|37250.35|37250.35|37250.35|37250.35|37250.35|37249.1|37249.1|0
1607947600000|2020-12-14 12:06:40|37249.1|37249.1|37250.35|37250.35|37250.35|37250.35|37249.1|37249.1|0
1607947610000|2020-12-14 12:06:50|37258.24|37258.24|37257.49|37257.49|37258.24|37258.24|37257.49|37257.49|0
1607947620000|2020-12-14 12:07:00|37265.38|37265.38|37265.38|37265.38|37265.38|37265.38|37265.38|37265.38|0
1607947640000|2020-12-14 12:07:20|37264.13|37264.13|37265.38|37265.38|37265.38|37265.38|37264.13|37264.13|0
1607947650000|2020-12-14 12:07:30|37273.27|37273.27|37265.38|37265.38|37273.27|37273.27|37265.38|37265.38|0
1607947660000|2020-12-14 12:07:40|37266|37266|37266|37266|37266|37266|37266|37266|0
1607947670000|2020-12-14 12:07:50|37266.62|37266.62|37266.62|37266.62|37266.62|37266.62|37266.62|37266.62|0
1607947750000|2020-12-14 12:09:10|37274.51|37274.51|37282.4|37282.4|37282.4|37282.4|37274.51|37274.51|0
1607947780000|2020-12-14 12:09:40|37283.65|37283.65|37283.65|37283.65|37291.54|37291.54|37283.65|37283.65|0
1607947800000|2020-12-14 12:10:00|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|0
1607947810000|2020-12-14 12:10:10|37292.79|37292.79|37293.41|37293.41|37293.41|37293.41|37292.79|37292.79|0
1607947820000|2020-12-14 12:10:20|37285.52|37285.52|37293.41|37293.41|37293.41|37293.41|37285.52|37285.52|0
1607947850000|2020-12-14 12:10:50|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|0
1607947870000|2020-12-14 12:11:10|37301.3|37301.3|37301.3|37301.3|37301.3|37301.3|37301.3|37301.3|0
1607947900000|2020-12-14 12:11:40|37309.19|37309.19|37309.19|37309.19|37309.19|37309.19|37309.19|37309.19|0
1607947910000|2020-12-14 12:11:50|37301.3|37301.3|37301.3|37301.3|37301.3|37301.3|37301.3|37301.3|0
1607947920000|2020-12-14 12:12:00|37292.79|37292.79|37292.79|37292.79|37292.79|37292.79|37292.79|37292.79|0
1607947990000|2020-12-14 12:13:10|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|37284.89|0
1607948000000|2020-12-14 12:13:20|37277|37277|37277|37277|37277|37277|37277|37277|0
1607948020000|2020-12-14 12:13:40|37276.38|37276.38|37268.49|37268.49|37276.38|37276.38|37268.49|37268.49|0
1607948030000|2020-12-14 12:13:50|37276.38|37276.38|37284.27|37284.27|37284.27|37284.27|37276.38|37276.38|0
1607948040000|2020-12-14 12:14:00|37292.16|37292.16|37292.16|37292.16|37292.16|37292.16|37292.16|37292.16|0
1607948070000|2020-12-14 12:14:30|37284.27|37284.27|37286.14|37286.14|37286.14|37286.14|37284.27|37284.27|0
1607948110000|2020-12-14 12:15:10|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|0
1607948120000|2020-12-14 12:15:20|37301.92|37301.92|37301.92|37301.92|37301.92|37301.92|37301.92|37301.92|0
1607948170000|2020-12-14 12:16:10|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|37294.03|0
1607948190000|2020-12-14 12:16:30|37293.41|37293.41|37293.41|37293.41|37293.41|37293.41|37293.41|37293.41|0
1607948240000|2020-12-14 12:17:20|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|37285.52|0
1607948250000|2020-12-14 12:17:30|37277.63|37277.63|37261.84|37261.84|37277.63|37277.63|37261.84|37261.84|0
1607948270000|2020-12-14 12:17:50|37261.22|37261.22|37261.22|37261.22|37261.22|37261.22|37261.22|37261.22|0
1607948290000|2020-12-14 12:18:10|37260.84|37260.84|37260.84|37260.84|37260.84|37260.84|37260.84|37260.84|0
1607948310000|2020-12-14 12:18:30|37252.95|37252.95|37252.95|37252.95|37252.95|37252.95|37252.95|37252.95|0
1607948320000|2020-12-14 12:18:40|37260.84|37260.84|37260.84|37260.84|37260.84|37260.84|37260.84|37260.84|0
1607948340000|2020-12-14 12:19:00|37268.74|37268.74|37268.74|37268.74|37268.74|37268.74|37268.74|37268.74|0
1607948350000|2020-12-14 12:19:10|37276.63|37276.63|37276.63|37276.63|37276.63|37276.63|37276.63|37276.63|0
1607948360000|2020-12-14 12:19:20|37284.52|37284.52|37284.52|37284.52|37284.52|37284.52|37284.52|37284.52|0
1607948370000|2020-12-14 12:19:30|37292.41|37292.41|37292.41|37292.41|37292.41|37292.41|37292.41|37292.41|0
1607948380000|2020-12-14 12:19:40|37284.52|37284.52|37284.52|37284.52|37284.52|37284.52|37284.52|37284.52|0
1607948520000|2020-12-14 12:22:00|37276.63|37276.63|37277.25|37277.25|37277.25|37277.25|37276.63|37276.63|0
1607948580000|2020-12-14 12:23:00|37269.36|37269.36|37269.36|37269.36|37269.36|37269.36|37269.36|37269.36|0
1607948600000|2020-12-14 12:23:20|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|37277.25|0
1607948620000|2020-12-14 12:23:40|37278.5|37278.5|37278.5|37278.5|37278.5|37278.5|37278.5|37278.5|0
1607948630000|2020-12-14 12:23:50|37286.39|37286.39|37286.39|37286.39|37286.39|37286.39|37286.39|37286.39|0
1607948680000|2020-12-14 12:24:40|37278.5|37278.5|37278.5|37278.5|37278.5|37278.5|37278.5|37278.5|0
1607948730000|2020-12-14 12:25:30|37279.12|37279.12|37279.12|37279.12|37279.12|37279.12|37279.12|37279.12|0
1607948780000|2020-12-14 12:26:20|37263.34|37263.34|37263.34|37263.34|37263.34|37263.34|37263.34|37263.34|0
1607948790000|2020-12-14 12:26:30|37255.44|37255.44|37263.34|37263.34|37263.34|37263.34|37255.44|37255.44|0
1607948800000|2020-12-14 12:26:40|37262.09|37262.09|37262.09|37262.09|37262.09|37262.09|37262.09|37262.09|0
1607948840000|2020-12-14 12:27:20|37264.58|37264.58|37265.83|37265.83|37265.83|37265.83|37264.58|37264.58|0
1607948850000|2020-12-14 12:27:30|37273.72|37273.72|37273.72|37273.72|37273.72|37273.72|37273.72|37273.72|0
1607948860000|2020-12-14 12:27:40|37273.09|37273.09|37273.09|37273.09|37273.09|37273.09|37273.09|37273.09|0
1607948870000|2020-12-14 12:27:50|37280.99|37280.99|37280.99|37280.99|37280.99|37280.99|37280.99|37280.99|0
1607948920000|2020-12-14 12:28:40|37280.36|37280.36|37280.36|37280.36|37280.36|37280.36|37280.36|37280.36|0
1607948980000|2020-12-14 12:29:40|37264.58|37264.58|37256.69|37256.69|37264.58|37264.58|37256.69|37256.69|0
1607948990000|2020-12-14 12:29:50|37257.31|37257.31|37257.31|37257.31|37257.31|37257.31|37257.31|37257.31|0
1607949080000|2020-12-14 12:31:20|37258.56|37258.56|37259.18|37259.18|37259.18|37259.18|37258.56|37258.56|0
1607949120000|2020-12-14 12:32:00|37259.93|37259.93|37260.56|37260.56|37260.56|37260.56|37259.93|37259.93|0
1607949180000|2020-12-14 12:33:00|37244.77|37244.77|37244.77|37244.77|37244.77|37244.77|37244.77|37244.77|0
1607949190000|2020-12-14 12:33:10|37244.15|37244.15|37244.15|37244.15|37244.15|37244.15|37244.15|37244.15|0
1607949210000|2020-12-14 12:33:30|37252.66|37252.66|37252.66|37252.66|37252.66|37252.66|37252.66|37252.66|0
1607949270000|2020-12-14 12:34:30|37252.04|37252.04|37252.04|37252.04|37252.04|37252.04|37252.04|37252.04|0
1607949280000|2020-12-14 12:34:40|37259.93|37259.93|37259.93|37259.93|37259.93|37259.93|37259.93|37259.93|0
1607949300000|2020-12-14 12:35:00|37252.04|37252.04|37251.42|37251.42|37252.04|37252.04|37251.42|37251.42|0
1607949370000|2020-12-14 12:36:10|37243.53|37243.53|37243.53|37243.53|37243.53|37243.53|37243.53|37243.53|0
1607949450000|2020-12-14 12:37:30|37235.64|37235.64|37235.01|37235.01|37235.64|37235.64|37235.01|37235.01|0
1607949500000|2020-12-14 12:38:20|37242.91|37242.91|37242.91|37242.91|37242.91|37242.91|37242.91|37242.91|0
1607949540000|2020-12-14 12:39:00|37235.01|37235.01|37233.02|37233.02|37235.01|37235.01|37233.02|37233.02|0
1607949570000|2020-12-14 12:39:30|37248.8|37248.8|37258.56|37258.56|37258.56|37258.56|37248.8|37248.8|0
1607949610000|2020-12-14 12:40:10|37266.45|37266.45|37266.45|37266.45|37266.45|37266.45|37266.45|37266.45|0
1607949730000|2020-12-14 12:42:10|37265.83|37265.83|37265.83|37265.83|37265.83|37265.83|37265.83|37265.83|0
1607949770000|2020-12-14 12:42:50|37266.45|37266.45|37274.34|37274.34|37274.34|37274.34|37266.45|37266.45|0
1607949780000|2020-12-14 12:43:00|37266.45|37266.45|37274.34|37274.34|37274.34|37274.34|37266.45|37266.45|0
1607949790000|2020-12-14 12:43:10|37266.45|37266.45|37268.94|37268.94|37268.94|37268.94|37266.45|37266.45|0
1607949800000|2020-12-14 12:43:20|37276.83|37276.83|37268.94|37268.94|37276.83|37276.83|37268.94|37268.94|0
1607949810000|2020-12-14 12:43:30|37269.56|37269.56|37269.56|37269.56|37269.56|37269.56|37269.56|37269.56|0
1607949830000|2020-12-14 12:43:50|37261.67|37261.67|37261.67|37261.67|37261.67|37261.67|37253.78|37253.78|0
1607949840000|2020-12-14 12:44:00|37253.78|37253.78|37253.16|37253.16|37253.78|37253.78|37253.16|37253.16|0
1607949860000|2020-12-14 12:44:20|37245.27|37245.27|37245.27|37245.27|37245.27|37245.27|37245.27|37245.27|0
1607949910000|2020-12-14 12:45:10|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|0
1607949920000|2020-12-14 12:45:20|37254.4|37254.4|37262.29|37262.29|37262.29|37262.29|37254.4|37254.4|0
1607949960000|2020-12-14 12:46:00|37254.4|37254.4|37254.4|37254.4|37254.4|37254.4|37254.4|37254.4|0
1607949990000|2020-12-14 12:46:30|37262.29|37262.29|37270.18|37270.18|37270.18|37270.18|37262.29|37262.29|0
1607950170000|2020-12-14 12:49:30|37262.29|37262.29|37262.29|37262.29|37262.29|37262.29|37262.29|37262.29|0
1607950200000|2020-12-14 12:50:00|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|0
1607950220000|2020-12-14 12:50:20|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|0
1607950270000|2020-12-14 12:51:10|37252.53|37252.53|37252.53|37252.53|37252.53|37252.53|37252.53|37252.53|0
1607950370000|2020-12-14 12:52:50|37244.64|37244.64|37244.64|37244.64|37244.64|37244.64|37244.64|37244.64|0
1607950380000|2020-12-14 12:53:00|37236.75|37236.75|37236.13|37236.13|37236.75|37236.75|37236.13|37236.13|0
1607950390000|2020-12-14 12:53:10|37244.02|37244.02|37244.02|37244.02|37244.02|37244.02|37244.02|37244.02|0
1607950440000|2020-12-14 12:54:00|37244.64|37244.64|37244.64|37244.64|37244.64|37244.64|37244.64|37244.64|0
1607950540000|2020-12-14 12:55:40|37252.53|37252.53|37253.16|37253.16|37253.16|37253.16|37252.53|37252.53|0
1607950580000|2020-12-14 12:56:20|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|0
1607950600000|2020-12-14 12:56:40|37268.94|37268.94|37268.94|37268.94|37268.94|37268.94|37268.94|37268.94|0
1607950610000|2020-12-14 12:56:50|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|37261.05|0
1607950620000|2020-12-14 12:57:00|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|37253.16|0
1607950690000|2020-12-14 12:58:10|37253.78|37253.78|37253.78|37253.78|37253.78|37253.78|37253.78|37253.78|0
1607950730000|2020-12-14 12:58:50|37261.67|37261.67|37261.67|37261.67|37261.67|37261.67|37261.67|37261.67|0
1607950750000|2020-12-14 12:59:10|37261.3|37261.3|37261.3|37261.3|37261.3|37261.3|37261.3|37261.3|0
1607950790000|2020-12-14 12:59:50|37269.19|37269.19|37269.19|37269.19|37269.19|37269.19|37269.19|37269.19|0
1607950800000|2020-12-14 13:00:00|37277.08|37277.08|37277.08|37277.08|37277.08|37277.08|37277.08|37277.08|0
1607950830000|2020-12-14 13:00:30|37269.19|37269.19|37269.19|37269.19|37269.19|37269.19|37269.19|37269.19|0
1607950840000|2020-12-14 13:00:40|37270.43|37270.43|37271.05|37271.05|37271.05|37271.05|37270.43|37270.43|0
1607950850000|2020-12-14 13:00:50|37278.95|37278.95|37278.95|37278.95|37278.95|37278.95|37278.95|37278.95|0
1607950870000|2020-12-14 13:01:10|37271.05|37271.05|37271.05|37271.05|37271.05|37271.05|37271.05|37271.05|0
1607950880000|2020-12-14 13:01:20|37271.68|37271.68|37271.68|37271.68|37271.68|37271.68|37271.68|37271.68|0
1607950900000|2020-12-14 13:01:40|37272.3|37272.3|37272.88|37272.88|37272.88|37272.88|37272.3|37272.3|0
1607950980000|2020-12-14 13:03:00|37257.1|37257.1|37249.21|37249.21|37257.1|37257.1|37249.21|37249.21|0
1607950990000|2020-12-14 13:03:10|37248.59|37248.59|37256.48|37256.48|37256.48|37256.48|37248.59|37248.59|0
1607951030000|2020-12-14 13:03:50|37264.37|37264.37|37264.37|37264.37|37264.37|37264.37|37264.37|37264.37|0
1607951040000|2020-12-14 13:04:00|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|0
1607951060000|2020-12-14 13:04:20|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|0
1607951070000|2020-12-14 13:04:30|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|0
1607951090000|2020-12-14 13:04:50|37248.59|37248.59|37248.59|37248.59|37248.59|37248.59|37248.59|37248.59|0
1607951110000|2020-12-14 13:05:10|37256.48|37256.48|37256.48|37256.48|37256.48|37256.48|37256.48|37256.48|0
1607951220000|2020-12-14 13:07:00|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|37255.86|0
1607951230000|2020-12-14 13:07:10|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|0
1607951280000|2020-12-14 13:08:00|37240.07|37240.07|37240.07|37240.07|37240.07|37240.07|37240.07|37240.07|0
1607951300000|2020-12-14 13:08:20|37239.45|37239.45|37238.83|37238.83|37239.45|37239.45|37238.83|37238.83|0
1607951310000|2020-12-14 13:08:30|37238.21|37238.21|37238.21|37238.21|37238.21|37238.21|37238.21|37238.21|0
1607951320000|2020-12-14 13:08:40|37246.1|37246.1|37246.1|37246.1|37246.1|37246.1|37246.1|37246.1|0
1607951340000|2020-12-14 13:09:00|37247.34|37247.34|37247.34|37247.34|37247.34|37247.34|37247.34|37247.34|0
1607951380000|2020-12-14 13:09:40|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|37247.97|0
1607951390000|2020-12-14 13:09:50|37255.86|37255.86|37247.97|37247.97|37255.86|37255.86|37247.97|37247.97|0
1607951400000|2020-12-14 13:10:00|37247.38|37247.38|37245.96|37245.96|37254.98|37254.98|37245.96|37245.96|0
1607951430000|2020-12-14 13:10:30|37245.34|37245.34|37245.34|37245.34|37245.34|37245.34|37245.34|37245.34|0
1607951460000|2020-12-14 13:11:00|37245.05|37245.05|37245.05|37245.05|37245.05|37245.05|37245.05|37245.05|0
1607951480000|2020-12-14 13:11:20|37237.15|37237.15|37237.15|37237.15|37237.15|37237.15|37237.15|37237.15|0
1607951540000|2020-12-14 13:12:20|37235.91|37235.91|37235.91|37235.91|37235.91|37235.91|37235.91|37235.91|0
1607951580000|2020-12-14 13:13:00|37228.02|37228.02|37228.02|37228.02|37228.02|37228.02|37228.02|37228.02|0
1607951590000|2020-12-14 13:13:10|37219.5|37219.5|37219.5|37219.5|37219.5|37219.5|37219.5|37219.5|0
1607951660000|2020-12-14 13:14:20|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|0
1607951670000|2020-12-14 13:14:30|37210.99|37210.99|37203.1|37203.1|37210.99|37210.99|37203.1|37203.1|0
1607951700000|2020-12-14 13:15:00|37202.48|37202.48|37202.48|37202.48|37202.48|37202.48|37202.48|37202.48|0
1607951710000|2020-12-14 13:15:10|37210.37|37210.37|37210.37|37210.37|37210.37|37210.37|37210.37|37210.37|0
1607951730000|2020-12-14 13:15:30|37218.26|37218.26|37219.5|37219.5|37219.5|37219.5|37218.26|37218.26|0
1607951740000|2020-12-14 13:15:40|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|0
1607951780000|2020-12-14 13:16:20|37195.83|37195.83|37195.83|37195.83|37195.83|37195.83|37195.83|37195.83|0
1607951800000|2020-12-14 13:16:40|37187.94|37187.94|37187.32|37187.32|37187.94|37187.94|37187.32|37187.32|0
1607951840000|2020-12-14 13:17:20|37179.43|37179.43|37179.43|37179.43|37179.43|37179.43|37179.43|37179.43|0
1607951850000|2020-12-14 13:17:30|37180.05|37180.05|37172.16|37172.16|37180.05|37180.05|37172.16|37172.16|0
1607951860000|2020-12-14 13:17:40|37171.53|37171.53|37171.53|37171.53|37171.53|37171.53|37171.53|37171.53|0
1607951870000|2020-12-14 13:17:50|37170.91|37170.91|37170.91|37170.91|37170.91|37170.91|37170.91|37170.91|0
1607951890000|2020-12-14 13:18:10|37171.53|37171.53|37163.64|37163.64|37171.53|37171.53|37163.64|37163.64|0
1607951910000|2020-12-14 13:18:30|37171.53|37171.53|37163.64|37163.64|37171.53|37171.53|37163.64|37163.64|0
1607951950000|2020-12-14 13:19:10|37171.53|37171.53|37172.78|37172.78|37172.78|37172.78|37171.53|37171.53|0
1607951970000|2020-12-14 13:19:30|37164.89|37164.89|37164.89|37164.89|37164.89|37164.89|37164.89|37164.89|0
1607951980000|2020-12-14 13:19:40|37172.78|37172.78|37164.89|37164.89|37172.78|37172.78|37164.89|37164.89|0
1607952010000|2020-12-14 13:20:10|37164.27|37164.27|37164.27|37164.27|37164.27|37164.27|37164.27|37164.27|0
1607952030000|2020-12-14 13:20:30|37148.48|37148.48|37148.48|37148.48|37148.48|37148.48|37148.48|37148.48|0
1607952050000|2020-12-14 13:20:50|37140.59|37140.59|37140.59|37140.59|37140.59|37140.59|37140.59|37140.59|0
1607952090000|2020-12-14 13:21:30|37148.48|37148.48|37150.35|37150.35|37150.35|37150.35|37148.48|37148.48|0
1607952170000|2020-12-14 13:22:50|37149.73|37149.73|37149.73|37149.73|37149.73|37149.73|37149.73|37149.73|0
1607952190000|2020-12-14 13:23:10|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|0
1607952200000|2020-12-14 13:23:20|37141.22|37141.22|37141.22|37141.22|37141.22|37141.22|37141.22|37141.22|0
1607952210000|2020-12-14 13:23:30|37133.32|37133.32|37141.22|37141.22|37141.22|37141.22|37133.32|37133.32|0
1607952230000|2020-12-14 13:23:50|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|0
1607952240000|2020-12-14 13:24:00|37157|37157|37157|37157|37157|37157|37157|37157|0
1607952250000|2020-12-14 13:24:10|37164.89|37164.89|37164.89|37164.89|37164.89|37164.89|37164.89|37164.89|0
1607952300000|2020-12-14 13:25:00|37166.13|37166.13|37166.13|37166.13|37166.13|37166.13|37166.13|37166.13|0
1607952330000|2020-12-14 13:25:30|37165.51|37165.51|37165.51|37165.51|37165.51|37165.51|37165.51|37165.51|0
1607952350000|2020-12-14 13:25:50|37173.4|37173.4|37173.4|37173.4|37173.4|37173.4|37173.4|37173.4|0
1607952360000|2020-12-14 13:26:00|37181.29|37181.29|37181.29|37181.29|37181.29|37181.29|37181.29|37181.29|0
1607952370000|2020-12-14 13:26:10|37173.4|37173.4|37165.51|37165.51|37173.4|37173.4|37165.51|37165.51|0
1607952390000|2020-12-14 13:26:30|37157.62|37157.62|37157.62|37157.62|37157.62|37157.62|37157.62|37157.62|0
1607952420000|2020-12-14 13:27:00|37166.13|37166.13|37158.24|37158.24|37166.13|37166.13|37158.24|37158.24|0
1607952460000|2020-12-14 13:27:40|37142.46|37142.46|37141.84|37141.84|37142.46|37142.46|37141.84|37141.84|0
1607952500000|2020-12-14 13:28:20|37149.73|37149.73|37149.73|37149.73|37149.73|37149.73|37149.73|37149.73|0
1607952540000|2020-12-14 13:29:00|37150.98|37150.98|37135.19|37135.19|37150.98|37150.98|37135.19|37135.19|0
1607952550000|2020-12-14 13:29:10|37127.3|37127.3|37126.68|37126.68|37127.3|37127.3|37126.68|37126.68|0
1607952560000|2020-12-14 13:29:20|37118.79|37118.79|37126.68|37126.68|37126.68|37126.68|37118.79|37118.79|0
1607952580000|2020-12-14 13:29:40|37118.79|37118.79|37118.79|37118.79|37118.79|37118.79|37118.79|37118.79|0
1607952610000|2020-12-14 13:30:10|37110.9|37110.9|37110.9|37110.9|37110.9|37110.9|37110.9|37110.9|0
1607952620000|2020-12-14 13:30:20|37095.11|37095.11|37095.11|37095.11|37095.11|37095.11|37095.11|37095.11|0
1607952650000|2020-12-14 13:30:50|37094.49|37094.49|37093.25|37093.25|37094.49|37094.49|37093.25|37093.25|0
1607952700000|2020-12-14 13:31:40|37101.14|37101.14|37101.14|37101.14|37101.14|37101.14|37101.14|37101.14|0
1607952740000|2020-12-14 13:32:20|37093.25|37093.25|37101.14|37101.14|37101.14|37101.14|37093.25|37093.25|0
1607952770000|2020-12-14 13:32:50|37093.25|37093.25|37093.25|37093.25|37093.25|37093.25|37093.25|37093.25|0
1607952800000|2020-12-14 13:33:20|37085.36|37085.36|37077.46|37077.46|37085.36|37085.36|37077.46|37077.46|0
1607952810000|2020-12-14 13:33:30|37078.71|37078.71|37078.71|37078.71|37078.71|37078.71|37078.71|37078.71|0
1607952840000|2020-12-14 13:34:00|37086.6|37086.6|37086.6|37086.6|37086.6|37086.6|37086.6|37086.6|0
1607952860000|2020-12-14 13:34:20|37078.71|37078.71|37078.71|37078.71|37078.71|37078.71|37078.71|37078.71|0
1607952890000|2020-12-14 13:34:50|37079.46|37079.46|37079.46|37079.46|37079.46|37079.46|37079.46|37079.46|0
1607952900000|2020-12-14 13:35:00|37078.84|37078.84|37070.95|37070.95|37078.84|37078.84|37070.95|37070.95|0
1607952910000|2020-12-14 13:35:10|37070.33|37070.33|37070.33|37070.33|37070.33|37070.33|37070.33|37070.33|0
1607952930000|2020-12-14 13:35:30|37078.22|37078.22|37078.22|37078.22|37078.22|37078.22|37078.22|37078.22|0
1607953100000|2020-12-14 13:38:20|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|0
1607953120000|2020-12-14 13:38:40|37086.73|37086.73|37078.84|37078.84|37086.73|37086.73|37078.84|37078.84|0
1607953140000|2020-12-14 13:39:00|37086.73|37086.73|37086.73|37086.73|37086.73|37086.73|37086.73|37086.73|0
1607953170000|2020-12-14 13:39:30|37094.62|37094.62|37103.76|37103.76|37103.76|37103.76|37094.62|37094.62|0
1607953210000|2020-12-14 13:40:10|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|0
1607953250000|2020-12-14 13:40:50|37111.03|37111.03|37111.03|37111.03|37111.03|37111.03|37111.03|37111.03|0
1607953260000|2020-12-14 13:41:00|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|37103.14|0
1607953270000|2020-12-14 13:41:10|37095.24|37095.24|37071.57|37071.57|37095.24|37095.24|37071.57|37071.57|0
1607953330000|2020-12-14 13:42:10|37070.95|37070.95|37070.33|37070.33|37070.95|37070.95|37070.33|37070.33|0
1607953350000|2020-12-14 13:42:30|37070.95|37070.95|37078.84|37078.84|37078.84|37078.84|37070.95|37070.95|0
1607953360000|2020-12-14 13:42:40|37086.73|37086.73|37086.73|37086.73|37086.73|37086.73|37086.73|37086.73|0
1607953400000|2020-12-14 13:43:20|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|0
1607953430000|2020-12-14 13:43:50|37070.95|37070.95|37070.95|37070.95|37070.95|37070.95|37070.95|37070.95|0
1607953450000|2020-12-14 13:44:10|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|37078.84|0
1607953510000|2020-12-14 13:45:10|37063.06|37063.06|37063.06|37063.06|37063.06|37063.06|37063.06|37063.06|0
1607953520000|2020-12-14 13:45:20|37070.95|37070.95|37070.95|37070.95|37070.95|37070.95|37070.95|37070.95|0
1607953570000|2020-12-14 13:46:10|37070.33|37070.33|37070.33|37070.33|37070.33|37070.33|37070.33|37070.33|0
1607953610000|2020-12-14 13:46:50|37062.43|37062.43|37062.43|37062.43|37062.43|37062.43|37062.43|37062.43|0
1607953640000|2020-12-14 13:47:20|37054.54|37054.54|37054.54|37054.54|37054.54|37054.54|37054.54|37054.54|0
1607953660000|2020-12-14 13:47:40|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|37053.92|0
1607953690000|2020-12-14 13:48:10|37053.54|37053.54|37053.54|37053.54|37053.54|37053.54|37053.54|37053.54|0
1607953700000|2020-12-14 13:48:20|37053.17|37053.17|37053.17|37053.17|37053.17|37053.17|37053.17|37053.17|0
1607953760000|2020-12-14 13:49:20|37061.06|37061.06|37061.06|37061.06|37061.06|37061.06|37061.06|37061.06|0
1607953780000|2020-12-14 13:49:40|37060.44|37060.44|37060.44|37060.44|37060.44|37060.44|37060.44|37060.44|0
1607953790000|2020-12-14 13:49:50|37052.55|37052.55|37060.44|37060.44|37060.44|37060.44|37052.55|37052.55|0
1607953810000|2020-12-14 13:50:10|37059.81|37059.81|37059.81|37059.81|37059.81|37059.81|37059.81|37059.81|0
1607953830000|2020-12-14 13:50:30|37067.71|37067.71|37067.71|37067.71|37067.71|37067.71|37067.71|37067.71|0
1607953840000|2020-12-14 13:50:40|37059.81|37059.81|37059.81|37059.81|37059.81|37059.81|37059.81|37059.81|0
1607953850000|2020-12-14 13:50:50|37059.19|37059.19|37067.08|37067.08|37067.08|37067.08|37059.19|37059.19|0
1607953860000|2020-12-14 13:51:00|37066.46|37066.46|37066.46|37066.46|37066.46|37066.46|37066.46|37066.46|0
1607953890000|2020-12-14 13:51:30|37058.57|37058.57|37058.57|37058.57|37058.57|37058.57|37058.57|37058.57|0
1607953930000|2020-12-14 13:52:10|37050.68|37050.68|37050.68|37050.68|37050.68|37050.68|37050.68|37050.68|0
1607953940000|2020-12-14 13:52:20|37050.06|37050.06|37050.06|37050.06|37050.06|37050.06|37050.06|37050.06|0
1607953950000|2020-12-14 13:52:30|37049.43|37049.43|37049.43|37049.43|37049.43|37049.43|37049.43|37049.43|0
1607953980000|2020-12-14 13:53:00|37041.54|37041.54|37042.16|37042.16|37049.43|37049.43|37041.54|37041.54|0
1607953990000|2020-12-14 13:53:10|37034.27|37034.27|37034.27|37034.27|37034.27|37034.27|37034.27|37034.27|0
1607954000000|2020-12-14 13:53:20|37026.38|37026.38|37026.38|37026.38|37026.38|37026.38|37026.38|37026.38|0
1607954010000|2020-12-14 13:53:30|37025.14|37025.14|37025.14|37025.14|37025.14|37025.14|37025.14|37025.14|0
1607954020000|2020-12-14 13:53:40|37024.51|37024.51|37024.51|37024.51|37024.51|37024.51|37024.51|37024.51|0
1607954040000|2020-12-14 13:54:00|37023.27|37023.27|37015.38|37015.38|37023.27|37023.27|37015.38|37015.38|0
1607954050000|2020-12-14 13:54:10|37023.27|37023.27|37023.27|37023.27|37023.27|37023.27|37023.27|37023.27|0
1607954060000|2020-12-14 13:54:20|37023.89|37023.89|37023.27|37023.27|37023.89|37023.89|37023.27|37023.27|0
1607954080000|2020-12-14 13:54:40|37024.02|37024.02|37024.02|37024.02|37024.02|37024.02|37024.02|37024.02|0
1607954090000|2020-12-14 13:54:50|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|0
1607954100000|2020-12-14 13:55:00|37024.02|37024.02|37024.02|37024.02|37024.02|37024.02|37024.02|37024.02|0
1607954200000|2020-12-14 13:56:40|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|0
1607954210000|2020-12-14 13:56:50|37039.8|37039.8|37039.8|37039.8|37039.8|37039.8|37039.8|37039.8|0
1607954220000|2020-12-14 13:57:00|37040.43|37040.43|37040.43|37040.43|37040.43|37040.43|37039.8|37039.8|0
1607954320000|2020-12-14 13:58:40|37048.32|37048.32|37048.32|37048.32|37048.32|37048.32|37048.32|37048.32|0
1607954340000|2020-12-14 13:59:00|37047.69|37047.69|37047.69|37047.69|37047.69|37047.69|37047.69|37047.69|0
1607954350000|2020-12-14 13:59:10|37039.8|37039.8|37039.8|37039.8|37039.8|37039.8|37039.8|37039.8|0
1607954360000|2020-12-14 13:59:20|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|37031.91|0
1607954380000|2020-12-14 13:59:40|37023.4|37023.4|37023.4|37023.4|37023.4|37023.4|37023.4|37023.4|0
1607954390000|2020-12-14 13:59:50|37022.78|37022.78|37022.78|37022.78|37022.78|37022.78|37022.78|37022.78|0
1607954400000|2020-12-14 14:00:00|37023.4|37023.4|37023.4|37023.4|37023.4|37023.4|37023.4|37023.4|0
1607954440000|2020-12-14 14:00:40|37023.02|37023.02|37030.91|37030.91|37030.91|37030.91|37023.02|37023.02|0
1607954460000|2020-12-14 14:01:00|37023.02|37023.02|37023.02|37023.02|37023.02|37023.02|37023.02|37023.02|0
1607954470000|2020-12-14 14:01:10|37015.13|37015.13|37015.13|37015.13|37015.13|37015.13|37015.13|37015.13|0
1607954500000|2020-12-14 14:01:40|37030.91|37030.91|37023.65|37023.65|37031.54|37031.54|37023.65|37023.65|0
1607954530000|2020-12-14 14:02:10|37031.54|37031.54|37023.65|37023.65|37031.54|37031.54|37023.65|37023.65|0
1607954540000|2020-12-14 14:02:20|37031.54|37031.54|37031.54|37031.54|37031.54|37031.54|37031.54|37031.54|0
1607954580000|2020-12-14 14:03:00|37030.91|37030.91|37030.91|37030.91|37030.91|37030.91|37030.91|37030.91|0
1607954620000|2020-12-14 14:03:40|37015.13|37015.13|37015.13|37015.13|37023.02|37023.02|37015.13|37015.13|0
1607954630000|2020-12-14 14:03:50|37023.02|37023.02|37023.02|37023.02|37023.02|37023.02|37023.02|37023.02|0
1607954700000|2020-12-14 14:05:00|37030.91|37030.91|37030.91|37030.91|37030.91|37030.91|37030.91|37030.91|0
1607954710000|2020-12-14 14:05:10|37038.8|37038.8|37038.8|37038.8|37038.8|37038.8|37038.8|37038.8|0
1607954720000|2020-12-14 14:05:20|37046.7|37046.7|37046.7|37046.7|37046.7|37046.7|37046.7|37046.7|0
1607954730000|2020-12-14 14:05:30|37054.59|37054.59|37055.21|37055.21|37055.21|37055.21|37054.59|37054.59|0
1607954740000|2020-12-14 14:05:40|37063.1|37063.1|37062.48|37062.48|37063.1|37063.1|37062.48|37062.48|0
1607954790000|2020-12-14 14:06:30|37070.37|37070.37|37070.37|37070.37|37070.37|37070.37|37070.37|37070.37|0
1607954800000|2020-12-14 14:06:40|37078.26|37078.26|37078.26|37078.26|37078.26|37078.26|37078.26|37078.26|0
1607954810000|2020-12-14 14:06:50|37078.88|37078.88|37078.88|37078.88|37078.88|37078.88|37078.88|37078.88|0
1607954850000|2020-12-14 14:07:30|37077.01|37077.01|37070.99|37070.99|37077.01|37077.01|37069.12|37069.12|0
1607954860000|2020-12-14 14:07:40|37071.61|37071.61|37071.61|37071.61|37071.61|37071.61|37071.61|37071.61|0
1607954880000|2020-12-14 14:08:00|37063.72|37063.72|37055.83|37055.83|37063.72|37063.72|37055.83|37055.83|0
1607954890000|2020-12-14 14:08:10|37057.08|37057.08|37058.95|37058.95|37058.95|37058.95|37057.08|37057.08|0
1607954910000|2020-12-14 14:08:30|37059.57|37059.57|37059.57|37059.57|37059.57|37059.57|37059.57|37059.57|0
1607954930000|2020-12-14 14:08:50|37067.46|37067.46|37067.46|37067.46|37067.46|37067.46|37067.46|37067.46|0
1607954950000|2020-12-14 14:09:10|37066.84|37066.84|37066.84|37066.84|37066.84|37066.84|37066.84|37066.84|0
1607954990000|2020-12-14 14:09:50|37067.46|37067.46|37068.08|37068.08|37068.08|37068.08|37067.46|37067.46|0
1607955010000|2020-12-14 14:10:10|37068.7|37068.7|37068.7|37068.7|37068.7|37068.7|37068.7|37068.7|0
1607955020000|2020-12-14 14:10:20|37076.6|37076.6|37086.98|37086.98|37086.98|37086.98|37076.6|37076.6|0
1607955040000|2020-12-14 14:10:40|37079.09|37079.09|37079.09|37079.09|37079.09|37079.09|37079.09|37079.09|0
1607955060000|2020-12-14 14:11:00|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|0
1607955080000|2020-12-14 14:11:20|37079.09|37079.09|37079.09|37079.09|37079.09|37079.09|37079.09|37079.09|0
1607955110000|2020-12-14 14:11:50|37080.33|37080.33|37080.33|37080.33|37080.33|37080.33|37080.33|37080.33|0
1607955120000|2020-12-14 14:12:00|37080.95|37080.95|37080.95|37080.95|37080.95|37080.95|37080.95|37080.95|0
1607955130000|2020-12-14 14:12:10|37081.58|37081.58|37081.58|37081.58|37081.58|37081.58|37081.58|37081.58|0
1607955140000|2020-12-14 14:12:20|37073.69|37073.69|37073.69|37073.69|37073.69|37073.69|37073.69|37073.69|0
1607955150000|2020-12-14 14:12:30|37074.93|37074.93|37074.93|37074.93|37074.93|37074.93|37074.93|37074.93|0
1607955180000|2020-12-14 14:13:00|37082.82|37082.82|37082.82|37082.82|37082.82|37082.82|37082.82|37082.82|0
1607955220000|2020-12-14 14:13:40|37081.58|37081.58|37081.58|37081.58|37081.58|37081.58|37081.58|37081.58|0
1607955270000|2020-12-14 14:14:30|37089.47|37089.47|37081.58|37081.58|37089.47|37089.47|37081.58|37081.58|0
1607955300000|2020-12-14 14:15:00|37089.47|37089.47|37086.35|37086.35|37089.47|37089.47|37086.35|37086.35|0
1607955340000|2020-12-14 14:15:40|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|37086.98|0
1607955380000|2020-12-14 14:16:20|37085.73|37085.73|37085.73|37085.73|37085.73|37085.73|37085.73|37085.73|0
1607955460000|2020-12-14 14:17:40|37093.62|37093.62|37085.73|37085.73|37093.62|37093.62|37085.73|37085.73|0
1607955470000|2020-12-14 14:17:50|37077.84|37077.84|37077.84|37077.84|37077.84|37077.84|37077.84|37077.84|0
1607955490000|2020-12-14 14:18:10|37078.46|37078.46|37078.46|37078.46|37078.46|37078.46|37078.46|37078.46|0
1607955500000|2020-12-14 14:18:20|37086.35|37086.35|37086.35|37086.35|37086.35|37086.35|37086.35|37086.35|0
1607955540000|2020-12-14 14:19:00|37094.25|37094.25|37102.14|37102.14|37102.14|37102.14|37094.25|37094.25|0
1607955560000|2020-12-14 14:19:20|37110.03|37110.03|37110.03|37110.03|37110.03|37110.03|37110.03|37110.03|0
1607955620000|2020-12-14 14:20:20|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|37111.27|0
1607955630000|2020-12-14 14:20:30|37112.52|37112.52|37111.9|37111.9|37112.52|37112.52|37111.9|37111.9|0
1607955640000|2020-12-14 14:20:40|37119.79|37119.79|37119.79|37119.79|37119.79|37119.79|37119.79|37119.79|0
1607955730000|2020-12-14 14:22:10|37111.9|37111.9|37111.9|37111.9|37111.9|37111.9|37111.9|37111.9|0
1607955740000|2020-12-14 14:22:20|37111.52|37111.52|37111.52|37111.52|37111.52|37111.52|37111.52|37111.52|0
1607955750000|2020-12-14 14:22:30|37119.41|37119.41|37119.41|37119.41|37119.41|37119.41|37119.41|37119.41|0
1607955780000|2020-12-14 14:23:00|37118.79|37118.79|37118.79|37118.79|37118.79|37118.79|37118.79|37118.79|0
1607955790000|2020-12-14 14:23:10|37126.68|37126.68|37126.68|37126.68|37126.68|37126.68|37126.68|37126.68|0
1607955800000|2020-12-14 14:23:20|37127.92|37127.92|37135.82|37135.82|37135.82|37135.82|37127.92|37127.92|0
1607955820000|2020-12-14 14:23:40|37143.71|37143.71|37143.71|37143.71|37143.71|37143.71|37143.71|37143.71|0
1607955850000|2020-12-14 14:24:10|37127.92|37127.92|37112.14|37112.14|37127.92|37127.92|37112.14|37112.14|0
1607955860000|2020-12-14 14:24:20|37111.52|37111.52|37095.74|37095.74|37111.52|37111.52|37095.74|37095.74|0
1607955870000|2020-12-14 14:24:30|37103.63|37103.63|37103.63|37103.63|37103.63|37103.63|37103.63|37103.63|0
1607955880000|2020-12-14 14:24:40|37111.52|37111.52|37111.52|37111.52|37111.52|37111.52|37111.52|37111.52|0
1607955910000|2020-12-14 14:25:10|37112.76|37112.76|37112.76|37112.76|37112.76|37112.76|37112.76|37112.76|0
1607955930000|2020-12-14 14:25:30|37120.66|37120.66|37120.66|37120.66|37120.66|37120.66|37120.66|37120.66|0
1607955940000|2020-12-14 14:25:40|37104.87|37104.87|37104.87|37104.87|37104.87|37104.87|37104.87|37104.87|0
1607955950000|2020-12-14 14:25:50|37096.98|37096.98|37098.85|37098.85|37098.85|37098.85|37096.98|37096.98|0
1607955960000|2020-12-14 14:26:00|37090.96|37090.96|37090.96|37090.96|37090.96|37090.96|37090.96|37090.96|0
1607956000000|2020-12-14 14:26:40|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|0
1607956010000|2020-12-14 14:26:50|37075.18|37075.18|37075.18|37075.18|37075.18|37075.18|37075.18|37075.18|0
1607956020000|2020-12-14 14:27:00|37073.93|37073.93|37073.93|37073.93|37073.93|37073.93|37073.93|37073.93|0
1607956080000|2020-12-14 14:28:00|37081.82|37081.82|37081.82|37081.82|37089.71|37089.71|37081.82|37081.82|0
1607956090000|2020-12-14 14:28:10|37089.71|37089.71|37097.61|37097.61|37097.61|37097.61|37089.71|37089.71|0
1607956110000|2020-12-14 14:28:30|37096.36|37096.36|37096.36|37096.36|37096.36|37096.36|37096.36|37096.36|0
1607956120000|2020-12-14 14:28:40|37104.25|37104.25|37104.25|37104.25|37104.25|37104.25|37104.25|37104.25|0
1607956150000|2020-12-14 14:29:10|37112.14|37112.14|37112.14|37112.14|37112.14|37112.14|37112.14|37112.14|0
1607956160000|2020-12-14 14:29:20|37104.25|37104.25|37104.25|37104.25|37104.25|37104.25|37104.25|37104.25|0
1607956170000|2020-12-14 14:29:30|37112.14|37112.14|37112.14|37112.14|37112.14|37112.14|37112.14|37112.14|0
1607956190000|2020-12-14 14:29:50|37111.52|37111.52|37126.68|37126.68|37126.68|37126.68|37110.9|37110.9|0
1607956200000|2020-12-14 14:30:00|37118.79|37118.79|37142.46|37142.46|37142.46|37142.46|37118.79|37118.79|0
1607956210000|2020-12-14 14:30:10|37134.57|37134.57|37142.46|37142.46|37142.46|37142.46|37134.57|37134.57|0
1607956230000|2020-12-14 14:30:30|37134.57|37134.57|37135.19|37135.19|37135.19|37135.19|37134.57|37134.57|0
1607956240000|2020-12-14 14:30:40|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|0
1607956250000|2020-12-14 14:30:50|37119.03|37119.03|37134.82|37134.82|37134.82|37134.82|37111.14|37111.14|0
1607956270000|2020-12-14 14:31:10|37126.93|37126.93|37142.71|37142.71|37142.71|37142.71|37126.93|37126.93|0
1607956280000|2020-12-14 14:31:20|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|0
1607956300000|2020-12-14 14:31:40|37126.93|37126.93|37126.93|37126.93|37126.93|37126.93|37126.93|37126.93|0
1607956310000|2020-12-14 14:31:50|37134.82|37134.82|37142.71|37142.71|37142.71|37142.71|37134.82|37134.82|0
1607956330000|2020-12-14 14:32:10|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|37134.82|0
1607956340000|2020-12-14 14:32:20|37142.71|37142.71|37149.98|37149.98|37150.6|37150.6|37142.71|37142.71|0
1607956350000|2020-12-14 14:32:30|37157.87|37157.87|37157.87|37157.87|37157.87|37157.87|37157.87|37157.87|0
1607956360000|2020-12-14 14:32:40|37173.65|37173.65|37165.76|37165.76|37173.65|37173.65|37165.76|37165.76|0
1607956380000|2020-12-14 14:33:00|37157.87|37157.87|37157.87|37157.87|37157.87|37157.87|37157.87|37157.87|0
1607956390000|2020-12-14 14:33:10|37149.98|37149.98|37149.35|37149.35|37149.98|37149.98|37149.35|37149.35|0
1607956400000|2020-12-14 14:33:20|37157.24|37157.24|37157.24|37157.24|37157.24|37157.24|37157.24|37157.24|0
1607956410000|2020-12-14 14:33:30|37156.62|37156.62|37180.3|37180.3|37180.3|37180.3|37156.62|37156.62|0
1607956420000|2020-12-14 14:33:40|37179.67|37179.67|37179.67|37179.67|37179.67|37179.67|37179.67|37179.67|0
1607956430000|2020-12-14 14:33:50|37180.92|37180.92|37188.81|37188.81|37188.81|37188.81|37180.92|37180.92|0
1607956480000|2020-12-14 14:34:40|37196.7|37196.7|37196.7|37196.7|37196.7|37196.7|37196.7|37196.7|0
1607956490000|2020-12-14 14:34:50|37204.59|37204.59|37204.59|37204.59|37204.59|37204.59|37204.59|37204.59|0
1607956510000|2020-12-14 14:35:10|37212.48|37212.48|37220.37|37220.37|37220.37|37220.37|37212.48|37212.48|0
1607956520000|2020-12-14 14:35:20|37228.26|37228.26|37228.26|37228.26|37228.26|37228.26|37228.26|37228.26|0
1607956530000|2020-12-14 14:35:30|37220.37|37220.37|37220.37|37220.37|37220.37|37220.37|37220.37|37220.37|0
1607956540000|2020-12-14 14:35:40|37228.26|37228.26|37228.26|37228.26|37228.26|37228.26|37228.26|37228.26|0
1607956550000|2020-12-14 14:35:50|37227.64|37227.64|37243.42|37243.42|37243.42|37243.42|37227.64|37227.64|0
1607956560000|2020-12-14 14:36:00|37242.8|37242.8|37258.58|37258.58|37258.58|37258.58|37242.8|37242.8|0
1607956590000|2020-12-14 14:36:30|37267.1|37267.1|37267.1|37267.1|37267.1|37267.1|37267.1|37267.1|0
1607956600000|2020-12-14 14:36:40|37274.99|37274.99|37274.99|37274.99|37274.99|37274.99|37274.99|37274.99|0
1607956610000|2020-12-14 14:36:50|37282.88|37282.88|37274.99|37274.99|37282.88|37282.88|37274.99|37274.99|0
1607956620000|2020-12-14 14:37:00|37267.1|37267.1|37267.1|37267.1|37267.1|37267.1|37267.1|37267.1|0
1607956630000|2020-12-14 14:37:10|37274.99|37274.99|37274.99|37274.99|37274.99|37274.99|37274.99|37274.99|0
1607956640000|2020-12-14 14:37:20|37275.61|37275.61|37276.23|37276.23|37276.86|37276.86|37275.61|37275.61|0
1607956650000|2020-12-14 14:37:30|37268.34|37268.34|37260.45|37260.45|37268.34|37268.34|37260.45|37260.45|0
1607956660000|2020-12-14 14:37:40|37244.67|37244.67|37244.67|37244.67|37244.67|37244.67|37244.67|37244.67|0
1607956680000|2020-12-14 14:38:00|37252.56|37252.56|37261.07|37261.07|37261.07|37261.07|37252.56|37252.56|0
1607956700000|2020-12-14 14:38:20|37268.97|37268.97|37269.59|37269.59|37269.59|37269.59|37268.97|37268.97|0
1607956710000|2020-12-14 14:38:30|37270.21|37270.21|37262.32|37262.32|37270.21|37270.21|37262.32|37262.32|0
1607956730000|2020-12-14 14:38:50|37246.54|37246.54|37246.54|37246.54|37246.54|37246.54|37246.54|37246.54|0
1607956770000|2020-12-14 14:39:30|37254.43|37254.43|37254.43|37254.43|37254.43|37254.43|37254.43|37254.43|0
1607956800000|2020-12-14 14:40:00|37253.81|37253.81|37253.18|37253.18|37253.81|37253.81|37253.18|37253.18|0
1607956810000|2020-12-14 14:40:10|37261.07|37261.07|37253.18|37253.18|37261.07|37261.07|37253.18|37253.18|0
1607956820000|2020-12-14 14:40:20|37261.07|37261.07|37261.07|37261.07|37261.07|37261.07|37261.07|37261.07|0
1607956830000|2020-12-14 14:40:30|37253.18|37253.18|37253.18|37253.18|37253.18|37253.18|37253.18|37253.18|0
1607956850000|2020-12-14 14:40:50|37253.81|37253.81|37253.81|37253.81|37253.81|37253.81|37253.81|37253.81|0
1607956870000|2020-12-14 14:41:10|37261.7|37261.7|37261.7|37261.7|37261.7|37261.7|37261.7|37261.7|0
1607956900000|2020-12-14 14:41:40|37262.32|37262.32|37262.32|37262.32|37262.32|37262.32|37262.32|37262.32|0
1607956910000|2020-12-14 14:41:50|37254.43|37254.43|37254.43|37254.43|37254.43|37254.43|37254.43|37254.43|0
1607956930000|2020-12-14 14:42:10|37255.67|37255.67|37255.67|37255.67|37255.67|37255.67|37255.67|37255.67|0
1607956940000|2020-12-14 14:42:20|37263.56|37263.56|37264.19|37264.19|37264.19|37264.19|37263.56|37263.56|0
1607956970000|2020-12-14 14:42:50|37264.81|37264.81|37272.7|37272.7|37272.7|37272.7|37264.81|37264.81|0
1607956980000|2020-12-14 14:43:00|37256.92|37256.92|37256.92|37256.92|37256.92|37256.92|37256.92|37256.92|0
1607957010000|2020-12-14 14:43:30|37264.81|37264.81|37264.81|37264.81|37264.81|37264.81|37264.81|37264.81|0
1607957030000|2020-12-14 14:43:50|37272.7|37272.7|37265.43|37265.43|37272.7|37272.7|37264.81|37264.81|0
1607957040000|2020-12-14 14:44:00|37257.54|37257.54|37257.54|37257.54|37257.54|37257.54|37257.54|37257.54|0
1607957050000|2020-12-14 14:44:10|37265.43|37265.43|37265.43|37265.43|37265.43|37265.43|37265.43|37265.43|0
1607957070000|2020-12-14 14:44:30|37249.65|37249.65|37249.65|37249.65|37250.27|37250.27|37249.65|37249.65|0
1607957080000|2020-12-14 14:44:40|37257.54|37257.54|37257.54|37257.54|37257.54|37257.54|37257.54|37257.54|0
1607957090000|2020-12-14 14:44:50|37258.16|37258.16|37258.16|37258.16|37258.16|37258.16|37258.16|37258.16|0
1607957120000|2020-12-14 14:45:20|37256.17|37256.17|37256.17|37256.17|37264.06|37264.06|37248.28|37248.28|0
1607957130000|2020-12-14 14:45:30|37248.28|37248.28|37248.28|37248.28|37248.28|37248.28|37248.28|37248.28|0
1607957140000|2020-12-14 14:45:40|37256.17|37256.17|37256.17|37256.17|37256.17|37256.17|37256.17|37256.17|0
1607957150000|2020-12-14 14:45:50|37264.06|37264.06|37264.06|37264.06|37264.06|37264.06|37264.06|37264.06|0
1607957160000|2020-12-14 14:46:00|37255.54|37255.54|37255.54|37255.54|37255.54|37255.54|37255.54|37255.54|0
1607957170000|2020-12-14 14:46:10|37263.43|37263.43|37271.33|37271.33|37271.33|37271.33|37263.43|37263.43|0
1607957210000|2020-12-14 14:46:50|37263.43|37263.43|37255.54|37255.54|37263.43|37263.43|37255.54|37255.54|0
1607957220000|2020-12-14 14:47:00|37263.43|37263.43|37263.43|37263.43|37263.43|37263.43|37263.43|37263.43|0
1607957230000|2020-12-14 14:47:10|37264.06|37264.06|37264.06|37264.06|37264.06|37264.06|37264.06|37264.06|0
1607957280000|2020-12-14 14:48:00|37263.43|37263.43|37263.43|37263.43|37263.43|37263.43|37263.43|37263.43|0
1607957290000|2020-12-14 14:48:10|37255.54|37255.54|37247.65|37247.65|37255.54|37255.54|37247.65|37247.65|0
1607957300000|2020-12-14 14:48:20|37248.28|37248.28|37248.28|37248.28|37248.28|37248.28|37248.28|37248.28|0
1607957330000|2020-12-14 14:48:50|37240.38|37240.38|37240.38|37240.38|37240.38|37240.38|37240.38|37240.38|0
1607957350000|2020-12-14 14:49:10|37232.49|37232.49|37224.6|37224.6|37232.49|37232.49|37224.6|37224.6|0
1607957360000|2020-12-14 14:49:20|37225.35|37225.35|37225.35|37225.35|37225.35|37225.35|37225.35|37225.35|0
1607957390000|2020-12-14 14:49:50|37209.57|37209.57|37208.95|37208.95|37209.57|37209.57|37208.95|37208.95|0
1607957400000|2020-12-14 14:50:00|37216.84|37216.84|37208.95|37208.95|37216.84|37216.84|37208.95|37208.95|0
1607957440000|2020-12-14 14:50:40|37209.57|37209.57|37225.35|37225.35|37225.35|37225.35|37209.57|37209.57|0
1607957450000|2020-12-14 14:50:50|37233.25|37233.25|37233.25|37233.25|37233.25|37233.25|37233.25|37233.25|0
1607957460000|2020-12-14 14:51:00|37233.87|37233.87|37242.38|37242.38|37242.38|37242.38|37233.87|37233.87|0
1607957510000|2020-12-14 14:51:50|37241.76|37241.76|37241.14|37241.14|37241.76|37241.76|37241.14|37241.14|0
1607957520000|2020-12-14 14:52:00|37233.25|37233.25|37216.84|37216.84|37233.25|37233.25|37216.84|37216.84|0
1607957550000|2020-12-14 14:52:30|37215.6|37215.6|37215.6|37215.6|37215.6|37215.6|37215.6|37215.6|0
1607957560000|2020-12-14 14:52:40|37214.97|37214.97|37214.97|37214.97|37214.97|37214.97|37214.97|37214.97|0
1607957580000|2020-12-14 14:53:00|37213.73|37213.73|37213.73|37213.73|37213.73|37213.73|37213.73|37213.73|0
1607957590000|2020-12-14 14:53:10|37205.84|37205.84|37213.73|37213.73|37213.73|37213.73|37205.84|37205.84|0
1607957620000|2020-12-14 14:53:40|37221.62|37221.62|37221.62|37221.62|37221.62|37221.62|37221.62|37221.62|0
1607957630000|2020-12-14 14:53:50|37229.51|37229.51|37227.02|37227.02|37229.51|37229.51|37221.62|37221.62|0
1607957640000|2020-12-14 14:54:00|37234.91|37234.91|37234.91|37234.91|37234.91|37234.91|37234.91|37234.91|0
1607957650000|2020-12-14 14:54:10|37227.02|37227.02|37227.02|37227.02|37227.02|37227.02|37227.02|37227.02|0
1607957660000|2020-12-14 14:54:20|37234.91|37234.91|37234.91|37234.91|37234.91|37234.91|37234.91|37234.91|0
1607957670000|2020-12-14 14:54:30|37233.04|37233.04|37232.42|37232.42|37233.04|37233.04|37232.42|37232.42|0
1607957680000|2020-12-14 14:54:40|37224.53|37224.53|37232.42|37232.42|37232.42|37232.42|37224.53|37224.53|0
1607957700000|2020-12-14 14:55:00|37240.31|37240.31|37258.58|37258.58|37258.58|37258.58|37240.31|37240.31|0
1607957710000|2020-12-14 14:55:10|37266.47|37266.47|37266.47|37266.47|37266.47|37266.47|37266.47|37266.47|0
1607957720000|2020-12-14 14:55:20|37274.37|37274.37|37274.37|37274.37|37282.26|37282.26|37274.37|37274.37|0
1607957740000|2020-12-14 14:55:40|37282.26|37282.26|37290.15|37290.15|37290.15|37290.15|37282.26|37282.26|0
1607957750000|2020-12-14 14:55:50|37298.04|37298.04|37298.04|37298.04|37298.04|37298.04|37298.04|37298.04|0
1607957770000|2020-12-14 14:56:10|37305.93|37305.93|37305.93|37305.93|37305.93|37305.93|37305.93|37305.93|0
1607957780000|2020-12-14 14:56:20|37313.82|37313.82|37305.93|37305.93|37313.82|37313.82|37305.93|37305.93|0
1607957790000|2020-12-14 14:56:30|37313.82|37313.82|37317.56|37317.56|37317.56|37317.56|37313.82|37313.82|0
1607957810000|2020-12-14 14:56:50|37325.45|37325.45|37324.2|37324.2|37325.45|37325.45|37324.2|37324.2|0
1607957820000|2020-12-14 14:57:00|37316.31|37316.31|37308.42|37308.42|37316.31|37316.31|37308.42|37308.42|0
1607957830000|2020-12-14 14:57:10|37300.53|37300.53|37300.53|37300.53|37300.53|37300.53|37300.53|37300.53|0
1607957850000|2020-12-14 14:57:30|37284.75|37284.75|37284.75|37284.75|37284.75|37284.75|37284.75|37284.75|0
1607957860000|2020-12-14 14:57:40|37276.86|37276.86|37276.86|37276.86|37276.86|37276.86|37276.86|37276.86|0
1607957870000|2020-12-14 14:57:50|37268.97|37268.97|37268.97|37268.97|37268.97|37268.97|37268.97|37268.97|0
1607957880000|2020-12-14 14:58:00|37269.26|37269.26|37260.78|37260.78|37269.26|37269.26|37260.78|37260.78|0
1607957890000|2020-12-14 14:58:10|37261.07|37261.07|37261.07|37261.07|37261.07|37261.07|37261.07|37261.07|0
1607957900000|2020-12-14 14:58:20|37268.97|37268.97|37268.97|37268.97|37268.97|37268.97|37268.97|37268.97|0
1607957940000|2020-12-14 14:59:00|37261.07|37261.07|37253.18|37253.18|37261.07|37261.07|37253.18|37253.18|0
1607957950000|2020-12-14 14:59:10|37253.81|37253.81|37253.81|37253.81|37253.81|37253.81|37253.81|37253.81|0
1607957960000|2020-12-14 14:59:20|37261.7|37261.7|37253.81|37253.81|37261.7|37261.7|37253.81|37253.81|0
1607957980000|2020-12-14 14:59:40|37253.22|37253.22|37238.68|37238.68|37253.84|37253.84|37238.68|37238.68|0
1607957990000|2020-12-14 14:59:50|37246.58|37246.58|37247.2|37247.2|37247.2|37247.2|37246.58|37246.58|0
1607958000000|2020-12-14 15:00:00|37239.31|37239.31|37239.31|37239.31|37247.2|37247.2|37239.31|37239.31|0
1607958030000|2020-12-14 15:00:30|37239.93|37239.93|37239.31|37239.31|37239.93|37239.93|37239.31|37239.31|0
1607958040000|2020-12-14 15:00:40|37231.42|37231.42|37222.9|37222.9|37231.42|37231.42|37222.9|37222.9|0
1607958060000|2020-12-14 15:01:00|37230.79|37230.79|37230.17|37230.17|37230.79|37230.79|37230.17|37230.17|0
1607958070000|2020-12-14 15:01:10|37238.06|37238.06|37238.06|37238.06|37245.95|37245.95|37230.17|37230.17|0
1607958080000|2020-12-14 15:01:20|37245.95|37245.95|37245.95|37245.95|37245.95|37245.95|37245.95|37245.95|0
1607958090000|2020-12-14 15:01:30|37238.06|37238.06|37238.06|37238.06|37238.06|37238.06|37238.06|37238.06|0
1607958100000|2020-12-14 15:01:40|37237.44|37237.44|37245.33|37245.33|37245.33|37245.33|37237.44|37237.44|0
1607958110000|2020-12-14 15:01:50|37253.22|37253.22|37252.6|37252.6|37253.22|37253.22|37252.6|37252.6|0
1607958160000|2020-12-14 15:02:40|37260.49|37260.49|37260.49|37260.49|37260.49|37260.49|37260.49|37260.49|0
1607958170000|2020-12-14 15:02:50|37261.11|37261.11|37261.11|37261.11|37261.11|37261.11|37261.11|37261.11|0
1607958180000|2020-12-14 15:03:00|37269|37269|37269.63|37269.63|37269.63|37269.63|37269|37269|0
1607958190000|2020-12-14 15:03:10|37269|37269|37269|37269|37269|37269|37269|37269|0
1607958200000|2020-12-14 15:03:20|37268.38|37268.38|37268.38|37268.38|37268.38|37268.38|37268.38|37268.38|0
1607958210000|2020-12-14 15:03:30|37276.27|37276.27|37276.27|37276.27|37284.16|37284.16|37276.27|37276.27|0
1607958230000|2020-12-14 15:03:50|37284.16|37284.16|37284.16|37284.16|37284.16|37284.16|37284.16|37284.16|0
1607958240000|2020-12-14 15:04:00|37292.05|37292.05|37292.05|37292.05|37292.05|37292.05|37292.05|37292.05|0
1607958260000|2020-12-14 15:04:20|37299.95|37299.95|37299.95|37299.95|37299.95|37299.95|37299.95|37299.95|0
1607958270000|2020-12-14 15:04:30|37292.05|37292.05|37292.05|37292.05|37292.05|37292.05|37292.05|37292.05|0
1607958280000|2020-12-14 15:04:40|37284.16|37284.16|37283.54|37283.54|37284.16|37284.16|37283.54|37283.54|0
1607958290000|2020-12-14 15:04:50|37275.65|37275.65|37275.65|37275.65|37275.65|37275.65|37275.65|37275.65|0
1607958300000|2020-12-14 15:05:00|37274.4|37274.4|37274.4|37274.4|37274.4|37274.4|37274.4|37274.4|0
1607958330000|2020-12-14 15:05:30|37266.51|37266.51|37242.84|37242.84|37266.51|37266.51|37242.84|37242.84|0
1607958350000|2020-12-14 15:05:50|37243.46|37243.46|37243.46|37243.46|37243.46|37243.46|37243.46|37243.46|0
1607958360000|2020-12-14 15:06:00|37251.35|37251.35|37251.35|37251.35|37251.35|37251.35|37251.35|37251.35|0
1607958380000|2020-12-14 15:06:20|37243.46|37243.46|37243.46|37243.46|37243.46|37243.46|37243.46|37243.46|0
1607958400000|2020-12-14 15:06:40|37251.35|37251.35|37259.24|37259.24|37259.24|37259.24|37251.35|37251.35|0
1607958440000|2020-12-14 15:07:20|37267.14|37267.14|37267.14|37267.14|37267.14|37267.14|37267.14|37267.14|0
1607958460000|2020-12-14 15:07:40|37259.24|37259.24|37258.62|37258.62|37259.24|37259.24|37250.73|37250.73|0
1607958480000|2020-12-14 15:08:00|37266.51|37266.51|37266.51|37266.51|37266.51|37266.51|37266.51|37266.51|0
1607958490000|2020-12-14 15:08:10|37267.14|37267.14|37260.49|37260.49|37268.38|37268.38|37260.49|37260.49|0
1607958500000|2020-12-14 15:08:20|37261.74|37261.74|37261.74|37261.74|37261.74|37261.74|37261.74|37261.74|0
1607958510000|2020-12-14 15:08:30|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|0
1607958530000|2020-12-14 15:08:50|37278.14|37278.14|37278.14|37278.14|37278.14|37278.14|37278.14|37278.14|0
1607958540000|2020-12-14 15:09:00|37270.25|37270.25|37278.14|37278.14|37278.14|37278.14|37270.25|37270.25|0
1607958550000|2020-12-14 15:09:10|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|0
1607958570000|2020-12-14 15:09:30|37285.41|37285.41|37285.41|37285.41|37285.41|37285.41|37285.41|37285.41|0
1607958580000|2020-12-14 15:09:40|37269.63|37269.63|37269.63|37269.63|37269.63|37269.63|37269.63|37269.63|0
1607958610000|2020-12-14 15:10:10|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|37277.52|0
1607958620000|2020-12-14 15:10:20|37276.93|37276.93|37276.93|37276.93|37276.93|37276.93|37276.93|37276.93|0
1607958630000|2020-12-14 15:10:30|37269.04|37269.04|37268.42|37268.42|37269.04|37269.04|37268.42|37268.42|0
1607958640000|2020-12-14 15:10:40|37260.53|37260.53|37252.01|37252.01|37260.53|37260.53|37251.39|37251.39|0
1607958650000|2020-12-14 15:10:50|37251.39|37251.39|37250.77|37250.77|37251.39|37251.39|37250.77|37250.77|0
1607958660000|2020-12-14 15:11:00|37258.66|37258.66|37258.66|37258.66|37258.66|37258.66|37258.66|37258.66|0
1607958670000|2020-12-14 15:11:10|37258.04|37258.04|37258.04|37258.04|37258.04|37258.04|37258.04|37258.04|0
1607958700000|2020-12-14 15:11:40|37250.15|37250.15|37258.04|37258.04|37258.04|37258.04|37250.15|37250.15|0
1607958710000|2020-12-14 15:11:50|37256.79|37256.79|37248.9|37248.9|37256.79|37256.79|37248.9|37248.9|0
1607958720000|2020-12-14 15:12:00|37256.79|37256.79|37256.79|37256.79|37256.79|37256.79|37256.79|37256.79|0
1607958740000|2020-12-14 15:12:20|37264.68|37264.68|37256.79|37256.79|37264.68|37264.68|37256.79|37256.79|0
1607958760000|2020-12-14 15:12:40|37264.68|37264.68|37264.68|37264.68|37264.68|37264.68|37264.68|37264.68|0
1607958790000|2020-12-14 15:13:10|37265.31|37265.31|37251.39|37251.39|37266.55|37266.55|37251.39|37251.39|0
1607958800000|2020-12-14 15:13:20|37243.5|37243.5|37243.5|37243.5|37243.5|37243.5|37243.5|37243.5|0
1607958820000|2020-12-14 15:13:40|37235.61|37235.61|37235.61|37235.61|37235.61|37235.61|37235.61|37235.61|0
1607958830000|2020-12-14 15:13:50|37227.72|37227.72|37227.72|37227.72|37227.72|37227.72|37227.72|37227.72|0
1607958850000|2020-12-14 15:14:10|37226.97|37226.97|37226.97|37226.97|37226.97|37226.97|37226.97|37226.97|0
1607958880000|2020-12-14 15:14:40|37219.07|37219.07|37219.07|37219.07|37219.07|37219.07|37219.07|37219.07|0
1607958890000|2020-12-14 15:14:50|37211.18|37211.18|37211.18|37211.18|37211.18|37211.18|37211.18|37211.18|0
1607958900000|2020-12-14 15:15:00|37226.97|37226.97|37226.97|37226.97|37226.97|37226.97|37226.97|37226.97|0
1607958910000|2020-12-14 15:15:10|37227.59|37227.59|37219.7|37219.7|37227.59|37227.59|37219.7|37219.7|0
1607958930000|2020-12-14 15:15:30|37220.32|37220.32|37220.32|37220.32|37220.32|37220.32|37220.32|37220.32|0
1607958940000|2020-12-14 15:15:40|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|37228.21|0
1607958950000|2020-12-14 15:15:50|37220.32|37220.32|37212.43|37212.43|37220.32|37220.32|37212.43|37212.43|0
1607958960000|2020-12-14 15:16:00|37204.54|37204.54|37204.54|37204.54|37204.54|37204.54|37204.54|37204.54|0
1607958970000|2020-12-14 15:16:10|37212.43|37212.43|37212.43|37212.43|37212.43|37212.43|37212.43|37212.43|0
1607958980000|2020-12-14 15:16:20|37213.05|37213.05|37213.05|37213.05|37213.05|37213.05|37213.05|37213.05|0
1607958990000|2020-12-14 15:16:30|37213.67|37213.67|37213.38|37213.38|37213.67|37213.67|37213.38|37213.38|0
1607959020000|2020-12-14 15:17:00|37221.27|37221.27|37229.16|37229.16|37229.16|37229.16|37221.27|37221.27|0
1607959030000|2020-12-14 15:17:10|37221.27|37221.27|37221.27|37221.27|37221.27|37221.27|37221.27|37221.27|0
1607959040000|2020-12-14 15:17:20|37237.06|37237.06|37237.06|37237.06|37237.06|37237.06|37237.06|37237.06|0
1607959050000|2020-12-14 15:17:30|37229.16|37229.16|37245.57|37245.57|37245.57|37245.57|37229.16|37229.16|0
1607959060000|2020-12-14 15:17:40|37237.68|37237.68|37237.68|37237.68|37237.68|37237.68|37237.68|37237.68|0
1607959070000|2020-12-14 15:17:50|37253.46|37253.46|37253.46|37253.46|37253.46|37253.46|37253.46|37253.46|0
1607959080000|2020-12-14 15:18:00|37237.68|37237.68|37237.68|37237.68|37245.57|37245.57|37237.68|37237.68|0
1607959110000|2020-12-14 15:18:30|37238.3|37238.3|37230.41|37230.41|37238.3|37238.3|37230.41|37230.41|0
1607959120000|2020-12-14 15:18:40|37222.52|37222.52|37230.41|37230.41|37230.41|37230.41|37222.52|37222.52|0
1607959150000|2020-12-14 15:19:10|37222.52|37222.52|37222.52|37222.52|37222.52|37222.52|37222.52|37222.52|0
1607959160000|2020-12-14 15:19:20|37230.41|37230.41|37230.41|37230.41|37230.41|37230.41|37230.41|37230.41|0
1607959170000|2020-12-14 15:19:30|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|0
1607959240000|2020-12-14 15:20:40|37230.41|37230.41|37231.03|37231.03|37231.03|37231.03|37230.41|37230.41|0
1607959250000|2020-12-14 15:20:50|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|0
1607959300000|2020-12-14 15:21:40|37231.03|37231.03|37231.03|37231.03|37231.03|37231.03|37231.03|37231.03|0
1607959310000|2020-12-14 15:21:50|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|37229.79|0
1607959320000|2020-12-14 15:22:00|37237.68|37237.68|37238.3|37238.3|37238.3|37238.3|37237.68|37237.68|0
1607959330000|2020-12-14 15:22:10|37238.92|37238.92|37238.92|37238.92|37238.92|37238.92|37238.92|37238.92|0
1607959340000|2020-12-14 15:22:20|37246.81|37246.81|37238.92|37238.92|37246.81|37246.81|37238.92|37238.92|0
1607959350000|2020-12-14 15:22:30|37246.81|37246.81|37246.81|37246.81|37246.81|37246.81|37246.81|37246.81|0
1607959360000|2020-12-14 15:22:40|37238.92|37238.92|37238.92|37238.92|37238.92|37238.92|37238.92|37238.92|0
1607959380000|2020-12-14 15:23:00|37231.03|37231.03|37231.03|37231.03|37231.03|37231.03|37231.03|37231.03|0
1607959410000|2020-12-14 15:23:30|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|37223.14|0
1607959420000|2020-12-14 15:23:40|37231.03|37231.03|37238.92|37238.92|37238.92|37238.92|37231.03|37231.03|0
1607959430000|2020-12-14 15:23:50|37246.81|37246.81|37238.92|37238.92|37246.81|37246.81|37238.92|37238.92|0
1607959460000|2020-12-14 15:24:20|37238.3|37238.3|37238.3|37238.3|37238.3|37238.3|37238.3|37238.3|0
1607959480000|2020-12-14 15:24:40|37230.41|37230.41|37230.41|37230.41|37238.3|37238.3|37230.41|37230.41|0
1607959510000|2020-12-14 15:25:10|37231.03|37231.03|37238.92|37238.92|37238.92|37238.92|37231.03|37231.03|0
1607959520000|2020-12-14 15:25:20|37231.03|37231.03|37238.92|37238.92|37238.92|37238.92|37231.03|37231.03|0
1607959530000|2020-12-14 15:25:30|37239.55|37239.55|37248.06|37248.06|37248.06|37248.06|37239.55|37239.55|0
1607959550000|2020-12-14 15:25:50|37255.95|37255.95|37264.89|37264.89|37264.89|37264.89|37255.95|37255.95|0
1607959560000|2020-12-14 15:26:00|37272.78|37272.78|37272.78|37272.78|37272.78|37272.78|37272.78|37272.78|0
1607959570000|2020-12-14 15:26:10|37280.67|37280.67|37272.78|37272.78|37280.67|37280.67|37272.78|37272.78|0
1607959580000|2020-12-14 15:26:20|37280.67|37280.67|37288.56|37288.56|37288.56|37288.56|37280.67|37280.67|0
1607959590000|2020-12-14 15:26:30|37280.67|37280.67|37280.67|37280.67|37280.67|37280.67|37280.67|37280.67|0
1607959610000|2020-12-14 15:26:50|37272.78|37272.78|37272.78|37272.78|37272.78|37272.78|37272.78|37272.78|0
1607959620000|2020-12-14 15:27:00|37273.07|37273.07|37249.1|37249.1|37273.07|37273.07|37249.1|37249.1|0
1607959650000|2020-12-14 15:27:30|37241.21|37241.21|37231.45|37231.45|37241.21|37241.21|37231.45|37231.45|0
1607959670000|2020-12-14 15:27:50|37223.56|37223.56|37215.67|37215.67|37223.56|37223.56|37215.67|37215.67|0
1607959690000|2020-12-14 15:28:10|37215.96|37215.96|37217.21|37217.21|37217.21|37217.21|37215.96|37215.96|0
1607959710000|2020-12-14 15:28:30|37218.46|37218.46|37218.46|37218.46|37218.46|37218.46|37218.46|37218.46|0
1607959720000|2020-12-14 15:28:40|37219.08|37219.08|37219.08|37219.08|37219.08|37219.08|37219.08|37219.08|0
1607959730000|2020-12-14 15:28:50|37226.97|37226.97|37234.86|37234.86|37234.86|37234.86|37226.97|37226.97|0
1607959740000|2020-12-14 15:29:00|37242.75|37242.75|37242.75|37242.75|37242.75|37242.75|37242.75|37242.75|0
1607959750000|2020-12-14 15:29:10|37234.86|37234.86|37226.97|37226.97|37234.86|37234.86|37226.97|37226.97|0
1607959770000|2020-12-14 15:29:30|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|0
1607959780000|2020-12-14 15:29:40|37235.48|37235.48|37235.48|37235.48|37235.48|37235.48|37235.48|37235.48|0
1607959790000|2020-12-14 15:29:50|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|0
1607959800000|2020-12-14 15:30:00|37219.7|37219.7|37219.7|37219.7|37227.59|37227.59|37219.7|37219.7|0
1607959810000|2020-12-14 15:30:10|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|0
1607959850000|2020-12-14 15:30:50|37235.48|37235.48|37235.48|37235.48|37235.48|37235.48|37235.48|37235.48|0
1607959870000|2020-12-14 15:31:10|37219.7|37219.7|37219.7|37219.7|37219.7|37219.7|37219.7|37219.7|0
1607959880000|2020-12-14 15:31:20|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|37227.59|0
1607959920000|2020-12-14 15:32:00|37235.48|37235.48|37235.48|37235.48|37243.37|37243.37|37235.48|37235.48|0
1607959940000|2020-12-14 15:32:20|37243.37|37243.37|37251.26|37251.26|37251.26|37251.26|37243.37|37243.37|0
1607959950000|2020-12-14 15:32:30|37259.16|37259.16|37259.16|37259.16|37259.16|37259.16|37259.16|37259.16|0
1607959970000|2020-12-14 15:32:50|37259.78|37259.78|37244|37244|37259.78|37259.78|37244|37244|0
1607959980000|2020-12-14 15:33:00|37245.24|37245.24|37221.57|37221.57|37245.24|37245.24|37221.57|37221.57|0
1607959990000|2020-12-14 15:33:10|37213.68|37213.68|37213.68|37213.68|37213.68|37213.68|37213.68|37213.68|0
1607960000000|2020-12-14 15:33:20|37221.57|37221.57|37229.46|37229.46|37229.46|37229.46|37221.57|37221.57|0
1607960010000|2020-12-14 15:33:30|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|0
1607960060000|2020-12-14 15:34:20|37222.19|37222.19|37222.19|37222.19|37222.19|37222.19|37222.19|37222.19|0
1607960070000|2020-12-14 15:34:30|37221.57|37221.57|37221.57|37221.57|37221.57|37221.57|37221.57|37221.57|0
1607960080000|2020-12-14 15:34:40|37213.68|37213.68|37213.68|37213.68|37213.68|37213.68|37213.68|37213.68|0
1607960100000|2020-12-14 15:35:00|37213.05|37213.05|37213.05|37213.05|37213.05|37213.05|37213.05|37213.05|0
1607960110000|2020-12-14 15:35:10|37220.95|37220.95|37220.32|37220.32|37220.95|37220.95|37220.32|37220.32|0
1607960120000|2020-12-14 15:35:20|37220.95|37220.95|37220.95|37220.95|37220.95|37220.95|37220.95|37220.95|0
1607960140000|2020-12-14 15:35:40|37222.19|37222.19|37222.19|37222.19|37222.19|37222.19|37222.19|37222.19|0
1607960150000|2020-12-14 15:35:50|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|0
1607960170000|2020-12-14 15:36:10|37237.97|37237.97|37237.97|37237.97|37237.97|37237.97|37237.97|37237.97|0
1607960180000|2020-12-14 15:36:20|37245.86|37245.86|37245.86|37245.86|37245.86|37245.86|37245.86|37245.86|0
1607960220000|2020-12-14 15:37:00|37245.24|37245.24|37253.13|37253.13|37253.13|37253.13|37245.24|37245.24|0
1607960230000|2020-12-14 15:37:10|37261.02|37261.02|37260.4|37260.4|37261.02|37261.02|37260.4|37260.4|0
1607960240000|2020-12-14 15:37:20|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|0
1607960260000|2020-12-14 15:37:40|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|0
1607960270000|2020-12-14 15:37:50|37284.07|37284.07|37284.07|37284.07|37284.07|37284.07|37284.07|37284.07|0
1607960280000|2020-12-14 15:38:00|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|0
1607960290000|2020-12-14 15:38:10|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|0
1607960310000|2020-12-14 15:38:30|37276.18|37276.18|37268.29|37268.29|37276.18|37276.18|37268.29|37268.29|0
1607960330000|2020-12-14 15:38:50|37268.91|37268.91|37268.91|37268.91|37268.91|37268.91|37268.91|37268.91|0
1607960340000|2020-12-14 15:39:00|37269.54|37269.54|37270.16|37270.16|37270.16|37270.16|37269.54|37269.54|0
1607960350000|2020-12-14 15:39:10|37262.27|37262.27|37262.27|37262.27|37262.27|37262.27|37262.27|37262.27|0
1607960370000|2020-12-14 15:39:30|37270.16|37270.16|37270.16|37270.16|37270.16|37270.16|37270.16|37270.16|0
1607960400000|2020-12-14 15:40:00|37262.27|37262.27|37252.51|37252.51|37262.27|37262.27|37252.51|37252.51|0
1607960420000|2020-12-14 15:40:20|37260.4|37260.4|37260.4|37260.4|37260.4|37260.4|37260.4|37260.4|0
1607960430000|2020-12-14 15:40:30|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|37268.29|0
1607960450000|2020-12-14 15:40:50|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|37276.18|0
1607960460000|2020-12-14 15:41:00|37284.07|37284.07|37284.07|37284.07|37284.07|37284.07|37284.07|37284.07|0
1607960470000|2020-12-14 15:41:10|37284.7|37284.7|37284.7|37284.7|37284.7|37284.7|37284.7|37284.7|0
1607960480000|2020-12-14 15:41:20|37276.81|37276.81|37276.81|37276.81|37276.81|37276.81|37276.81|37276.81|0
1607960500000|2020-12-14 15:41:40|37268.91|37268.91|37268.91|37268.91|37268.91|37268.91|37268.91|37268.91|0
1607960510000|2020-12-14 15:41:50|37269.67|37269.67|37269.67|37269.67|37270.42|37270.42|37269.67|37269.67|0
1607960530000|2020-12-14 15:42:10|37277.56|37277.56|37277.56|37277.56|37277.56|37277.56|37277.56|37277.56|0
1607960550000|2020-12-14 15:42:30|37285.45|37285.45|37285.45|37285.45|37285.45|37285.45|37285.45|37285.45|0
1607960570000|2020-12-14 15:42:50|37293.34|37293.34|37293.34|37293.34|37293.34|37293.34|37293.34|37293.34|0
1607960590000|2020-12-14 15:43:10|37285.45|37285.45|37285.45|37285.45|37285.45|37285.45|37285.45|37285.45|0
1607960610000|2020-12-14 15:43:30|37286.07|37286.07|37303.1|37303.1|37303.1|37303.1|37286.07|37286.07|0
1607960620000|2020-12-14 15:43:40|37295.21|37295.21|37294.59|37294.59|37295.21|37295.21|37294.59|37294.59|0
1607960650000|2020-12-14 15:44:10|37286.69|37286.69|37286.69|37286.69|37286.69|37286.69|37286.69|37286.69|0
1607960660000|2020-12-14 15:44:20|37294.59|37294.59|37294.59|37294.59|37294.59|37294.59|37294.59|37294.59|0
1607960670000|2020-12-14 15:44:30|37295.21|37295.21|37295.21|37295.21|37295.21|37295.21|37295.21|37295.21|0
1607960680000|2020-12-14 15:44:40|37287.32|37287.32|37279.43|37279.43|37287.32|37287.32|37279.43|37279.43|0
1607960700000|2020-12-14 15:45:00|37287.32|37287.32|37295.21|37295.21|37295.21|37295.21|37287.32|37287.32|0
1607960720000|2020-12-14 15:45:20|37303.1|37303.1|37303.1|37303.1|37303.1|37303.1|37303.1|37303.1|0
1607960750000|2020-12-14 15:45:50|37310.99|37310.99|37303.1|37303.1|37310.99|37310.99|37303.1|37303.1|0
1607960760000|2020-12-14 15:46:00|37310.99|37310.99|37318.88|37318.88|37318.88|37318.88|37310.99|37310.99|0
1607960770000|2020-12-14 15:46:10|37326.77|37326.77|37318.88|37318.88|37326.77|37326.77|37318.88|37318.88|0
1607960790000|2020-12-14 15:46:30|37319.5|37319.5|37319.5|37319.5|37319.5|37319.5|37319.5|37319.5|0
1607960800000|2020-12-14 15:46:40|37311.61|37311.61|37311.99|37311.99|37311.99|37311.99|37303.72|37303.72|0
1607960810000|2020-12-14 15:46:50|37319.88|37319.88|37319.88|37319.88|37319.88|37319.88|37319.88|37319.88|0
1607960830000|2020-12-14 15:47:10|37311.99|37311.99|37311.99|37311.99|37311.99|37311.99|37311.99|37311.99|0
1607960840000|2020-12-14 15:47:20|37311.37|37311.37|37319.26|37319.26|37319.26|37319.26|37311.37|37311.37|0
1607960860000|2020-12-14 15:47:40|37327.15|37327.15|37319.88|37319.88|37327.77|37327.77|37319.88|37319.88|0
1607960890000|2020-12-14 15:48:10|37327.77|37327.77|37319.88|37319.88|37327.77|37327.77|37319.88|37319.88|0
1607960920000|2020-12-14 15:48:40|37320.5|37320.5|37320.5|37320.5|37320.5|37320.5|37320.5|37320.5|0
1607960930000|2020-12-14 15:48:50|37328.39|37328.39|37328.39|37328.39|37336.29|37336.29|37328.39|37328.39|0
1607960950000|2020-12-14 15:49:10|37336.29|37336.29|37336.29|37336.29|37336.29|37336.29|37336.29|37336.29|0
1607960960000|2020-12-14 15:49:20|37335.66|37335.66|37319.26|37319.26|37335.66|37335.66|37319.26|37319.26|0
1607960990000|2020-12-14 15:49:50|37311.37|37311.37|37310.74|37310.74|37311.37|37311.37|37310.74|37310.74|0
1607961000000|2020-12-14 15:50:00|37318.64|37318.64|37326.53|37326.53|37326.53|37326.53|37318.64|37318.64|0
1607961010000|2020-12-14 15:50:10|37334.42|37334.42|37325.28|37325.28|37334.42|37334.42|37325.28|37325.28|0
1607961020000|2020-12-14 15:50:20|37317.39|37317.39|37317.39|37317.39|37317.39|37317.39|37317.39|37317.39|0
1607961030000|2020-12-14 15:50:30|37325.28|37325.28|37324.04|37324.04|37325.28|37325.28|37324.04|37324.04|0
1607961040000|2020-12-14 15:50:40|37316.14|37316.14|37308.55|37308.55|37316.14|37316.14|37308.25|37308.25|0
1607961050000|2020-12-14 15:50:50|37309.17|37309.17|37309.17|37309.17|37309.17|37309.17|37309.17|37309.17|0
1607961060000|2020-12-14 15:51:00|37301.28|37301.28|37293.39|37293.39|37301.28|37301.28|37293.39|37293.39|0
1607961070000|2020-12-14 15:51:10|37301.28|37301.28|37317.68|37317.68|37317.68|37317.68|37301.28|37301.28|0
1607961080000|2020-12-14 15:51:20|37317.06|37317.06|37317.06|37317.06|37317.06|37317.06|37317.06|37317.06|0
1607961090000|2020-12-14 15:51:30|37324.95|37324.95|37324.95|37324.95|37324.95|37324.95|37324.95|37324.95|0
1607961100000|2020-12-14 15:51:40|37332.84|37332.84|37332.84|37332.84|37332.84|37332.84|37332.84|37332.84|0
1607961120000|2020-12-14 15:52:00|37340.73|37340.73|37340.73|37340.73|37340.73|37340.73|37340.73|37340.73|0
1607961130000|2020-12-14 15:52:10|37340.11|37340.11|37331.6|37331.6|37340.11|37340.11|37331.6|37331.6|0
1607961140000|2020-12-14 15:52:20|37340.11|37340.11|37340.11|37340.11|37340.11|37340.11|37340.11|37340.11|0
1607961150000|2020-12-14 15:52:30|37332.22|37332.22|37324.33|37324.33|37332.22|37332.22|37324.33|37324.33|0
1607961200000|2020-12-14 15:53:20|37308.55|37308.55|37316.44|37316.44|37316.44|37316.44|37308.55|37308.55|0
1607961210000|2020-12-14 15:53:30|37308.55|37308.55|37308.55|37308.55|37308.55|37308.55|37308.55|37308.55|0
1607961220000|2020-12-14 15:53:40|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|0
1607961230000|2020-12-14 15:53:50|37324.33|37324.33|37316.44|37316.44|37324.33|37324.33|37316.44|37316.44|0
1607961240000|2020-12-14 15:54:00|37308.55|37308.55|37309.17|37309.17|37309.17|37309.17|37308.55|37308.55|0
1607961250000|2020-12-14 15:54:10|37317.06|37317.06|37317.06|37317.06|37317.06|37317.06|37317.06|37317.06|0
1607961260000|2020-12-14 15:54:20|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|0
1607961280000|2020-12-14 15:54:40|37308.55|37308.55|37308.55|37308.55|37308.55|37308.55|37308.55|37308.55|0
1607961300000|2020-12-14 15:55:00|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|37316.44|0
1607961310000|2020-12-14 15:55:10|37324.33|37324.33|37324.33|37324.33|37324.33|37324.33|37324.33|37324.33|0
1607961380000|2020-12-14 15:56:20|37324.95|37324.95|37324.95|37324.95|37332.84|37332.84|37324.95|37324.95|0
1607961390000|2020-12-14 15:56:30|37332.84|37332.84|37324.95|37324.95|37332.84|37332.84|37324.95|37324.95|0
1607961440000|2020-12-14 15:57:20|37317.06|37317.06|37317.06|37317.06|37317.68|37317.68|37317.06|37317.06|0
1607961450000|2020-12-14 15:57:30|37309.17|37309.17|37317.06|37317.06|37317.06|37317.06|37309.17|37309.17|0
1607961460000|2020-12-14 15:57:40|37309.17|37309.17|37317.06|37317.06|37317.06|37317.06|37309.17|37309.17|0
1607961490000|2020-12-14 15:58:10|37309.17|37309.17|37300.03|37300.03|37309.17|37309.17|37300.03|37300.03|0
1607961500000|2020-12-14 15:58:20|37299.41|37299.41|37299.41|37299.41|37299.41|37299.41|37299.41|37299.41|0
1607961510000|2020-12-14 15:58:30|37307.3|37307.3|37307.3|37307.3|37307.3|37307.3|37307.3|37307.3|0
1607961520000|2020-12-14 15:58:40|37299.41|37299.41|37299.41|37299.41|37299.41|37299.41|37299.41|37299.41|0
1607961540000|2020-12-14 15:59:00|37298.16|37298.16|37290.27|37290.27|37298.16|37298.16|37290.27|37290.27|0
1607961550000|2020-12-14 15:59:10|37282.38|37282.38|37281.14|37281.14|37290.27|37290.27|37281.14|37281.14|0
1607961560000|2020-12-14 15:59:20|37280.51|37280.51|37280.51|37280.51|37280.51|37280.51|37280.51|37280.51|0
1607961570000|2020-12-14 15:59:30|37279.89|37279.89|37279.89|37279.89|37279.89|37279.89|37279.89|37279.89|0
1607961580000|2020-12-14 15:59:40|37280.51|37280.51|37280.51|37280.51|37280.51|37280.51|37280.51|37280.51|0
1607961590000|2020-12-14 15:59:50|37272.62|37272.62|37272.62|37272.62|37272.62|37272.62|37272.62|37272.62|0
1607961600000|2020-12-14 16:00:00|37272|37272|37272|37272|37272|37272|37272|37272|0
1607961620000|2020-12-14 16:00:20|37264.11|37264.11|37264.11|37264.11|37264.11|37264.11|37264.11|37264.11|0
1607961630000|2020-12-14 16:00:30|37272|37272|37264.11|37264.11|37272|37272|37264.11|37264.11|0
1607961640000|2020-12-14 16:00:40|37256.22|37256.22|37255.6|37255.6|37256.22|37256.22|37247.7|37247.7|0
1607961660000|2020-12-14 16:01:00|37263.49|37263.49|37263.49|37263.49|37263.49|37263.49|37263.49|37263.49|0
1607961670000|2020-12-14 16:01:10|37255.6|37255.6|37263.49|37263.49|37264.11|37264.11|37255.6|37255.6|0
1607961690000|2020-12-14 16:01:30|37264.11|37264.11|37264.11|37264.11|37264.11|37264.11|37264.11|37264.11|0
1607961700000|2020-12-14 16:01:40|37264.4|37264.4|37248.62|37248.62|37264.4|37264.4|37248.62|37248.62|0
1607961710000|2020-12-14 16:01:50|37248|37248|37248|37248|37248|37248|37248|37248|0
1607961720000|2020-12-14 16:02:00|37255.89|37255.89|37255.89|37255.89|37255.89|37255.89|37255.89|37255.89|0
1607961730000|2020-12-14 16:02:10|37263.78|37263.78|37263.78|37263.78|37271.67|37271.67|37255.89|37255.89|0
1607961750000|2020-12-14 16:02:30|37263.16|37263.16|37255.26|37255.26|37263.16|37263.16|37255.26|37255.26|0
1607961760000|2020-12-14 16:02:40|37254.64|37254.64|37254.27|37254.27|37254.64|37254.64|37253.89|37253.89|0
1607961790000|2020-12-14 16:03:10|37246.37|37246.37|37246.37|37246.37|37246.37|37246.37|37246.37|37246.37|0
1607961800000|2020-12-14 16:03:20|37245.75|37245.75|37253.64|37253.64|37261.53|37261.53|37245.75|37245.75|0
1607961810000|2020-12-14 16:03:30|37245.75|37245.75|37246.37|37246.37|37246.37|37246.37|37245.75|37245.75|0
1607961830000|2020-12-14 16:03:50|37254.27|37254.27|37254.27|37254.27|37254.27|37254.27|37254.27|37254.27|0
1607961840000|2020-12-14 16:04:00|37246.37|37246.37|37238.48|37238.48|37246.37|37246.37|37238.48|37238.48|0
1607961850000|2020-12-14 16:04:10|37246.37|37246.37|37246.37|37246.37|37246.37|37246.37|37246.37|37246.37|0
1607961860000|2020-12-14 16:04:20|37238.48|37238.48|37246.37|37246.37|37246.37|37246.37|37238.48|37238.48|0
1607961870000|2020-12-14 16:04:30|37247|37247|37248.24|37248.24|37248.24|37248.24|37247|37247|0
1607961880000|2020-12-14 16:04:40|37240.35|37240.35|37248.24|37248.24|37248.24|37248.24|37240.35|37240.35|0
1607961890000|2020-12-14 16:04:50|37247.62|37247.62|37247.62|37247.62|37247.62|37247.62|37247.62|37247.62|0
1607961900000|2020-12-14 16:05:00|37239.73|37239.73|37239.73|37239.73|37239.73|37239.73|37239.73|37239.73|0
1607961920000|2020-12-14 16:05:20|37231.84|37231.84|37231.84|37231.84|37231.84|37231.84|37231.84|37231.84|0
1607961930000|2020-12-14 16:05:30|37231.55|37231.55|37231.55|37231.55|37231.55|37231.55|37231.55|37231.55|0
1607961970000|2020-12-14 16:06:10|37223.65|37223.65|37215.76|37215.76|37223.65|37223.65|37215.76|37215.76|0
1607962000000|2020-12-14 16:06:40|37216.39|37216.39|37216.39|37216.39|37216.39|37216.39|37216.39|37216.39|0
1607962030000|2020-12-14 16:07:10|37224.28|37224.28|37224.9|37224.9|37224.9|37224.9|37224.28|37224.28|0
1607962060000|2020-12-14 16:07:40|37232.79|37232.79|37232.79|37232.79|37232.79|37232.79|37232.79|37232.79|0
1607962080000|2020-12-14 16:08:00|37233.41|37233.41|37233.41|37233.41|37233.41|37233.41|37233.41|37233.41|0
1607962100000|2020-12-14 16:08:20|37225.52|37225.52|37225.52|37225.52|37225.52|37225.52|37225.52|37225.52|0
1607962150000|2020-12-14 16:09:10|37217.63|37217.63|37217.63|37217.63|37217.63|37217.63|37217.63|37217.63|0
1607962180000|2020-12-14 16:09:40|37209.74|37209.74|37209.74|37209.74|37209.74|37209.74|37209.74|37209.74|0
1607962190000|2020-12-14 16:09:50|37209.12|37209.12|37209.74|37209.74|37209.74|37209.74|37208.5|37208.5|0
1607962210000|2020-12-14 16:10:10|37201.85|37201.85|37201.85|37201.85|37201.85|37201.85|37201.85|37201.85|0
1607962220000|2020-12-14 16:10:20|37209.74|37209.74|37201.85|37201.85|37209.74|37209.74|37201.85|37201.85|0
1607962230000|2020-12-14 16:10:30|37209.74|37209.74|37201.85|37201.85|37209.74|37209.74|37201.85|37201.85|0
1607962240000|2020-12-14 16:10:40|37209.74|37209.74|37209.74|37209.74|37209.74|37209.74|37209.74|37209.74|0
1607962250000|2020-12-14 16:10:50|37210.36|37210.36|37211.61|37211.61|37219.5|37219.5|37210.36|37210.36|0
1607962260000|2020-12-14 16:11:00|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|0
1607962270000|2020-12-14 16:11:10|37202.47|37202.47|37202.47|37202.47|37202.47|37202.47|37202.47|37202.47|0
1607962280000|2020-12-14 16:11:20|37194.58|37194.58|37194.58|37194.58|37194.58|37194.58|37194.58|37194.58|0
1607962320000|2020-12-14 16:12:00|37195.2|37195.2|37195.2|37195.2|37195.2|37195.2|37195.2|37195.2|0
1607962330000|2020-12-14 16:12:10|37203.09|37203.09|37195.2|37195.2|37203.09|37203.09|37195.2|37195.2|0
1607962340000|2020-12-14 16:12:20|37187.31|37187.31|37187.31|37187.31|37187.31|37187.31|37187.31|37187.31|0
1607962350000|2020-12-14 16:12:30|37186.69|37186.69|37186.69|37186.69|37186.69|37186.69|37186.69|37186.69|0
1607962380000|2020-12-14 16:13:00|37194.58|37194.58|37194.58|37194.58|37194.58|37194.58|37194.58|37194.58|0
1607962390000|2020-12-14 16:13:10|37202.47|37202.47|37202.47|37202.47|37202.47|37202.47|37202.47|37202.47|0
1607962400000|2020-12-14 16:13:20|37210.36|37210.36|37202.47|37202.47|37210.36|37210.36|37202.47|37202.47|0
1607962410000|2020-12-14 16:13:30|37210.36|37210.36|37210.36|37210.36|37210.36|37210.36|37210.36|37210.36|0
1607962420000|2020-12-14 16:13:40|37202.47|37202.47|37203.72|37203.72|37203.72|37203.72|37202.47|37202.47|0
1607962430000|2020-12-14 16:13:50|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|0
1607962440000|2020-12-14 16:14:00|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|0
1607962450000|2020-12-14 16:14:10|37204.34|37204.34|37203.72|37203.72|37204.34|37204.34|37203.72|37203.72|0
1607962480000|2020-12-14 16:14:40|37195.83|37195.83|37195.83|37195.83|37195.83|37195.83|37195.83|37195.83|0
1607962490000|2020-12-14 16:14:50|37196.45|37196.45|37196.45|37196.45|37196.45|37196.45|37196.45|37196.45|0
1607962510000|2020-12-14 16:15:10|37196.83|37196.83|37196.2|37196.2|37196.83|37196.83|37196.2|37196.2|0
1607962520000|2020-12-14 16:15:20|37195.58|37195.58|37195.58|37195.58|37195.58|37195.58|37195.58|37195.58|0
1607962540000|2020-12-14 16:15:40|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|0
1607962550000|2020-12-14 16:15:50|37195.58|37195.58|37195.58|37195.58|37195.58|37195.58|37195.58|37195.58|0
1607962560000|2020-12-14 16:16:00|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|0
1607962570000|2020-12-14 16:16:10|37202.85|37202.85|37202.85|37202.85|37202.85|37202.85|37202.85|37202.85|0
1607962580000|2020-12-14 16:16:20|37202.47|37202.47|37210.99|37210.99|37210.99|37210.99|37201.85|37201.85|0
1607962590000|2020-12-14 16:16:30|37203.09|37203.09|37210.99|37210.99|37210.99|37210.99|37203.09|37203.09|0
1607962600000|2020-12-14 16:16:40|37212.23|37212.23|37212.23|37212.23|37212.23|37212.23|37212.23|37212.23|0
1607962610000|2020-12-14 16:16:50|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|37211.61|0
1607962620000|2020-12-14 16:17:00|37203.72|37203.72|37195.83|37195.83|37203.72|37203.72|37195.83|37195.83|0
1607962650000|2020-12-14 16:17:30|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|37203.72|0
1607962690000|2020-12-14 16:18:10|37195.83|37195.83|37195.83|37195.83|37203.72|37203.72|37195.83|37195.83|0
1607962700000|2020-12-14 16:18:20|37203.72|37203.72|37211.98|37211.98|37219.88|37219.88|37195.83|37195.83|0
1607962720000|2020-12-14 16:18:40|37219.88|37219.88|37219.88|37219.88|37219.88|37219.88|37219.88|37219.88|0
1607962750000|2020-12-14 16:19:10|37211.98|37211.98|37211.36|37211.36|37211.98|37211.98|37211.36|37211.36|0
1607962780000|2020-12-14 16:19:40|37203.47|37203.47|37203.09|37203.09|37203.47|37203.47|37195.58|37195.58|0
1607962800000|2020-12-14 16:20:00|37218.88|37218.88|37203.09|37203.09|37218.88|37218.88|37203.09|37203.09|0
1607962810000|2020-12-14 16:20:10|37210.99|37210.99|37211.61|37211.61|37211.61|37211.61|37210.99|37210.99|0
1607962820000|2020-12-14 16:20:20|37212.23|37212.23|37212.23|37212.23|37212.23|37212.23|37212.23|37212.23|0
1607962830000|2020-12-14 16:20:30|37204.34|37204.34|37203.72|37203.72|37204.34|37204.34|37203.72|37203.72|0
1607962870000|2020-12-14 16:21:10|37204.96|37204.96|37204.67|37204.67|37204.96|37204.96|37204.67|37204.67|0
1607962880000|2020-12-14 16:21:20|37212.56|37212.56|37211.94|37211.94|37212.56|37212.56|37211.94|37211.94|0
1607962890000|2020-12-14 16:21:30|37219.83|37219.83|37219.83|37219.83|37219.83|37219.83|37219.83|37219.83|0
1607962900000|2020-12-14 16:21:40|37211.94|37211.94|37211.94|37211.94|37211.94|37211.94|37211.94|37211.94|0
1607962910000|2020-12-14 16:21:50|37210.69|37210.69|37210.69|37210.69|37210.69|37210.69|37210.69|37210.69|0
1607962920000|2020-12-14 16:22:00|37211.32|37211.32|37211.32|37211.32|37211.32|37211.32|37211.32|37211.32|0
1607962940000|2020-12-14 16:22:20|37203.43|37203.43|37203.43|37203.43|37203.43|37203.43|37203.43|37203.43|0
1607962950000|2020-12-14 16:22:30|37204.05|37204.05|37204.05|37204.05|37204.05|37204.05|37204.05|37204.05|0
1607962960000|2020-12-14 16:22:40|37219.83|37219.83|37219.83|37219.83|37219.83|37219.83|37219.83|37219.83|0
1607962970000|2020-12-14 16:22:50|37211.94|37211.94|37211.94|37211.94|37211.94|37211.94|37211.94|37211.94|0
1607962980000|2020-12-14 16:23:00|37212.56|37212.56|37212.94|37212.94|37212.94|37212.94|37212.56|37212.56|0
1607963010000|2020-12-14 16:23:30|37205.05|37205.05|37212.94|37212.94|37212.94|37212.94|37205.05|37205.05|0
1607963020000|2020-12-14 16:23:40|37213.31|37213.31|37206.05|37206.05|37213.31|37213.31|37205.42|37205.42|0
1607963030000|2020-12-14 16:23:50|37205.42|37205.42|37213.31|37213.31|37213.31|37213.31|37205.42|37205.42|0
1607963040000|2020-12-14 16:24:00|37205.42|37205.42|37204.8|37204.8|37205.42|37205.42|37204.8|37204.8|0
1607963050000|2020-12-14 16:24:10|37196.91|37196.91|37204.8|37204.8|37204.8|37204.8|37196.91|37196.91|0
1607963060000|2020-12-14 16:24:20|37196.91|37196.91|37204.8|37204.8|37204.8|37204.8|37196.91|37196.91|0
1607963070000|2020-12-14 16:24:30|37196.91|37196.91|37195.99|37195.99|37196.91|37196.91|37189.02|37189.02|0
1607963080000|2020-12-14 16:24:40|37196.29|37196.29|37196.29|37196.29|37196.29|37196.29|37196.29|37196.29|0
1607963090000|2020-12-14 16:24:50|37196.91|37196.91|37196.91|37196.91|37196.91|37196.91|37196.91|37196.91|0
1607963100000|2020-12-14 16:25:00|37197.53|37197.53|37197.53|37197.53|37197.53|37197.53|37197.53|37197.53|0
1607963110000|2020-12-14 16:25:10|37189.64|37189.64|37197.53|37197.53|37205.42|37205.42|37189.64|37189.64|0
1607963120000|2020-12-14 16:25:20|37198.15|37198.15|37198.15|37198.15|37198.15|37198.15|37198.15|37198.15|0
1607963130000|2020-12-14 16:25:30|37190.26|37190.26|37206.05|37206.05|37206.05|37206.05|37190.26|37190.26|0
1607963140000|2020-12-14 16:25:40|37198.15|37198.15|37198.15|37198.15|37198.15|37198.15|37198.15|37198.15|0
1607963160000|2020-12-14 16:26:00|37206.05|37206.05|37198.15|37198.15|37206.05|37206.05|37198.15|37198.15|0
1607963170000|2020-12-14 16:26:10|37190.26|37190.26|37190.26|37190.26|37190.26|37190.26|37190.26|37190.26|0
1607963190000|2020-12-14 16:26:30|37182.37|37182.37|37190.26|37190.26|37190.26|37190.26|37182.37|37182.37|0
1607963200000|2020-12-14 16:26:40|37189.64|37189.64|37181.75|37181.75|37189.64|37189.64|37181.75|37181.75|0
1607963210000|2020-12-14 16:26:50|37189.64|37189.64|37189.64|37189.64|37189.64|37189.64|37189.64|37189.64|0
1607963220000|2020-12-14 16:27:00|37181.75|37181.75|37181.75|37181.75|37181.75|37181.75|37181.75|37181.75|0
1607963230000|2020-12-14 16:27:10|37182.37|37182.37|37182.37|37182.37|37190.26|37190.26|37182.37|37182.37|0
1607963240000|2020-12-14 16:27:20|37181.75|37181.75|37173.86|37173.86|37181.75|37181.75|37173.86|37173.86|0
1607963250000|2020-12-14 16:27:30|37174.48|37174.48|37190.26|37190.26|37190.26|37190.26|37174.48|37174.48|0
1607963260000|2020-12-14 16:27:40|37190.89|37190.89|37190.89|37190.89|37190.89|37190.89|37190.89|37190.89|0
1607963270000|2020-12-14 16:27:50|37182.99|37182.99|37175.1|37175.1|37182.99|37182.99|37175.1|37175.1|0
1607963280000|2020-12-14 16:28:00|37182.99|37182.99|37182.99|37182.99|37182.99|37182.99|37182.99|37182.99|0
1607963290000|2020-12-14 16:28:10|37182.37|37182.37|37181.62|37181.62|37182.37|37182.37|37181.62|37181.62|0
1607963300000|2020-12-14 16:28:20|37181|37181|37157.7|37157.7|37181|37181|37157.32|37157.32|0
1607963310000|2020-12-14 16:28:30|37165.59|37165.59|37172.86|37172.86|37172.86|37172.86|37164.97|37164.97|0
1607963320000|2020-12-14 16:28:40|37157.08|37157.08|37164.97|37164.97|37164.97|37164.97|37157.08|37157.08|0
1607963330000|2020-12-14 16:28:50|37157.08|37157.08|37149.19|37149.19|37157.08|37157.08|37149.19|37149.19|0
1607963340000|2020-12-14 16:29:00|37149.56|37149.56|37150.32|37150.32|37150.32|37150.32|37133.16|37133.16|0
1607963350000|2020-12-14 16:29:10|37142.42|37142.42|37139.93|37139.93|37142.42|37142.42|37139.93|37139.93|0
1607963360000|2020-12-14 16:29:20|37132.04|37132.04|37123.53|37123.53|37132.04|37132.04|37123.53|37123.53|0
1607963370000|2020-12-14 16:29:30|37131.42|37131.42|37123.24|37123.24|37131.42|37131.42|37115.35|37115.35|0
1607963380000|2020-12-14 16:29:40|37115.35|37115.35|37131.13|37131.13|37132.37|37132.37|37115.35|37115.35|0
1607963390000|2020-12-14 16:29:50|37131.71|37131.71|37107.08|37107.08|37131.71|37131.71|37107.08|37107.08|0
1608020100000|2020-12-15 08:15:00|37134.21|37134.21|37151.23|37151.23|37151.23|37151.23|37134.21|37134.21|0
1608020110000|2020-12-15 08:15:10|37135.45|37135.45|37127.56|37127.56|37135.45|37135.45|37127.56|37127.56|0
1608020120000|2020-12-15 08:15:20|37135.45|37135.45|37135.45|37135.45|37135.45|37135.45|37135.45|37135.45|0
1608020140000|2020-12-15 08:15:40|37151.23|37151.23|37151.23|37151.23|37151.23|37151.23|37151.23|37151.23|0
1608020150000|2020-12-15 08:15:50|37159.12|37159.12|37163.28|37163.28|37163.28|37163.28|37155.39|37155.39|0
1608020160000|2020-12-15 08:16:00|37186.95|37186.95|37186.95|37186.95|37186.95|37186.95|37186.95|37186.95|0
1608020170000|2020-12-15 08:16:10|37185.08|37185.08|37177.19|37177.19|37185.08|37185.08|37177.19|37177.19|0
1608020190000|2020-12-15 08:16:30|37161.41|37161.41|37161.41|37161.41|37161.41|37161.41|37161.41|37161.41|0
1608020200000|2020-12-15 08:16:40|37153.52|37153.52|37145.63|37145.63|37153.52|37153.52|37145.63|37145.63|0
1608020210000|2020-12-15 08:16:50|37153.52|37153.52|37153.52|37153.52|37153.52|37153.52|37153.52|37153.52|0
1608020220000|2020-12-15 08:17:00|37169.3|37169.3|37169.3|37169.3|37169.3|37169.3|37169.3|37169.3|0
1608020230000|2020-12-15 08:17:10|37185.08|37185.08|37185.08|37185.08|37185.08|37185.08|37185.08|37185.08|0
1608020240000|2020-12-15 08:17:20|37200.87|37200.87|37185.08|37185.08|37200.87|37200.87|37185.08|37185.08|0
1608020250000|2020-12-15 08:17:30|37177.19|37177.19|37177.19|37177.19|37177.19|37177.19|37177.19|37177.19|0
1608020270000|2020-12-15 08:17:50|37169.3|37169.3|37169.3|37169.3|37169.3|37169.3|37169.3|37169.3|0
1608020280000|2020-12-15 08:18:00|37171.79|37171.79|37171.79|37171.79|37171.79|37171.79|37171.79|37171.79|0
1608020310000|2020-12-15 08:18:30|37156.01|37156.01|37156.01|37156.01|37156.01|37156.01|37156.01|37156.01|0
1608020340000|2020-12-15 08:19:00|37148.12|37148.12|37152.45|37152.45|37158.06|37158.06|37148.12|37148.12|0
1608020350000|2020-12-15 08:19:10|37151.21|37151.21|37149.96|37149.96|37151.21|37151.21|37149.96|37149.96|0
1608020360000|2020-12-15 08:19:20|37149.38|37149.38|37157.27|37157.27|37157.27|37157.27|37149.38|37149.38|0
1608020370000|2020-12-15 08:19:30|37158.51|37158.51|37141.49|37141.49|37158.51|37158.51|37133.59|37133.59|0
1608020380000|2020-12-15 08:19:40|37140.24|37140.24|37132.35|37132.35|37140.24|37140.24|37132.35|37132.35|0
1608020390000|2020-12-15 08:19:50|37116.57|37116.57|37108.68|37108.68|37116.57|37116.57|37108.68|37108.68|0
1608020400000|2020-12-15 08:20:00|37109.92|37109.92|37111.2|37111.2|37111.2|37111.2|37109.92|37109.92|0
1608020410000|2020-12-15 08:20:10|37110.58|37110.58|37125.12|37125.12|37125.12|37125.12|37109.34|37109.34|0
1608020420000|2020-12-15 08:20:20|37156.68|37156.68|37148.79|37148.79|37156.68|37156.68|37148.79|37148.79|0
1608020430000|2020-12-15 08:20:30|37156.68|37156.68|37168.31|37168.31|37168.31|37168.31|37156.68|37156.68|0
1608020440000|2020-12-15 08:20:40|37169.56|37169.56|37161.66|37161.66|37169.56|37169.56|37161.66|37161.66|0
1608020450000|2020-12-15 08:20:50|37153.77|37153.77|37153.77|37153.77|37153.77|37153.77|37153.77|37153.77|0
1608020470000|2020-12-15 08:21:10|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|37177.45|0
1608020480000|2020-12-15 08:21:20|37185.34|37185.34|37184.09|37184.09|37185.34|37185.34|37184.09|37184.09|0
1608020500000|2020-12-15 08:21:40|37183.47|37183.47|37182.85|37182.85|37183.47|37183.47|37182.85|37182.85|0
1608020510000|2020-12-15 08:21:50|37190.74|37190.74|37190.74|37190.74|37190.74|37190.74|37190.74|37190.74|0
1608020520000|2020-12-15 08:22:00|37198.63|37198.63|37174.96|37174.96|37198.63|37198.63|37174.96|37174.96|0
1608020530000|2020-12-15 08:22:10|37190.74|37190.74|37190.74|37190.74|37190.74|37190.74|37190.74|37190.74|0
1608020540000|2020-12-15 08:22:20|37191.36|37191.36|37160.42|37160.42|37191.98|37191.98|37152.53|37152.53|0
1608020550000|2020-12-15 08:22:30|37162.29|37162.29|37170.18|37170.18|37170.18|37170.18|37162.29|37162.29|0
1608020570000|2020-12-15 08:22:50|37162.29|37162.29|37162.29|37162.29|37162.29|37162.29|37162.29|37162.29|0
1608020580000|2020-12-15 08:23:00|37160.42|37160.42|37159.8|37159.8|37160.42|37160.42|37159.8|37159.8|0
1608020600000|2020-12-15 08:23:20|37167.69|37167.69|37167.69|37167.69|37167.69|37167.69|37167.69|37167.69|0
1608020610000|2020-12-15 08:23:30|37159.8|37159.8|37144.01|37144.01|37159.8|37159.8|37144.01|37144.01|0
1608020630000|2020-12-15 08:23:50|37136.12|37136.12|37136.12|37136.12|37136.12|37136.12|37136.12|37136.12|0
1608020640000|2020-12-15 08:24:00|37144.01|37144.01|37144.01|37144.01|37144.01|37144.01|37144.01|37144.01|0
1608020660000|2020-12-15 08:24:20|37142.77|37142.77|37142.77|37142.77|37142.77|37142.77|37142.77|37142.77|0
1608020690000|2020-12-15 08:24:50|37150.66|37150.66|37150.66|37150.66|37150.66|37150.66|37150.66|37150.66|0
1608020700000|2020-12-15 08:25:00|37153.15|37153.15|37150.66|37150.66|37153.15|37153.15|37150.66|37150.66|0
1608020710000|2020-12-15 08:25:10|37150.37|37150.37|37149.49|37149.49|37150.37|37150.37|37149.49|37149.49|0
1608020720000|2020-12-15 08:25:20|37149.78|37149.78|37166.19|37166.19|37166.19|37166.19|37149.78|37149.78|0
1608020730000|2020-12-15 08:25:30|37167.43|37167.43|37178.44|37178.44|37178.44|37178.44|37167.43|37167.43|0
1608020740000|2020-12-15 08:25:40|37186.33|37186.33|37186.33|37186.33|37186.33|37186.33|37186.33|37186.33|0
1608020750000|2020-12-15 08:25:50|37185.75|37185.75|37169.96|37169.96|37185.75|37185.75|37169.96|37169.96|0
1608020770000|2020-12-15 08:26:10|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37146.29|37146.29|0
1608020780000|2020-12-15 08:26:20|37153.56|37153.56|37153.56|37153.56|37153.56|37153.56|37153.56|37153.56|0
1608020820000|2020-12-15 08:27:00|37177.23|37177.23|37185.12|37185.12|37193.01|37193.01|37177.23|37177.23|0
1608020850000|2020-12-15 08:27:30|37193.01|37193.01|37193.01|37193.01|37193.01|37193.01|37193.01|37193.01|0
1608020860000|2020-12-15 08:27:40|37200.9|37200.9|37218.55|37218.55|37218.55|37218.55|37200.9|37200.9|0
1608020870000|2020-12-15 08:27:50|37210.66|37210.66|37202.77|37202.77|37210.66|37210.66|37202.77|37202.77|0
1608020880000|2020-12-15 08:28:00|37204.64|37204.64|37205.89|37205.89|37205.89|37205.89|37204.64|37204.64|0
1608020890000|2020-12-15 08:28:10|37213.78|37213.78|37229.56|37229.56|37229.56|37229.56|37213.78|37213.78|0
1608020910000|2020-12-15 08:28:30|37237.45|37237.45|37235.58|37235.58|37237.45|37237.45|37235.58|37235.58|0
1608020920000|2020-12-15 08:28:40|37234.96|37234.96|37219.18|37219.18|37234.96|37234.96|37219.18|37219.18|0
1608020930000|2020-12-15 08:28:50|37211.29|37211.29|37211.29|37211.29|37211.29|37211.29|37211.29|37211.29|0
1608020940000|2020-12-15 08:29:00|37219.18|37219.18|37231.43|37231.43|37231.43|37231.43|37219.18|37219.18|0
1608020950000|2020-12-15 08:29:10|37223.54|37223.54|37231.43|37231.43|37231.43|37231.43|37223.54|37223.54|0
1608020960000|2020-12-15 08:29:20|37239.32|37239.32|37239.32|37239.32|37239.32|37239.32|37239.32|37239.32|0
1608020970000|2020-12-15 08:29:30|37247.21|37247.21|37255.1|37255.1|37255.1|37255.1|37247.21|37247.21|0
1608021000000|2020-12-15 08:30:00|37262.99|37262.99|37262.99|37262.99|37262.99|37262.99|37262.99|37262.99|0
1608021010000|2020-12-15 08:30:10|37255.1|37255.1|37255.1|37255.1|37255.1|37255.1|37255.1|37255.1|0
1608021020000|2020-12-15 08:30:20|37247.21|37247.21|37247.21|37247.21|37247.21|37247.21|37247.21|37247.21|0
1608021030000|2020-12-15 08:30:30|37239.32|37239.32|37231.43|37231.43|37239.32|37239.32|37231.43|37231.43|0
1608021060000|2020-12-15 08:31:00|37255.1|37255.1|37263.61|37263.61|37263.61|37263.61|37255.1|37255.1|0
1608021070000|2020-12-15 08:31:10|37255.72|37255.72|37257.59|37257.59|37257.59|37257.59|37255.72|37255.72|0
1608021080000|2020-12-15 08:31:20|37249.7|37249.7|37252.7|37252.7|37265.48|37265.48|37249.7|37249.7|0
1608021100000|2020-12-15 08:31:40|37236.92|37236.92|37236.92|37236.92|37236.92|37236.92|37236.92|37236.92|0
1608021110000|2020-12-15 08:31:50|37221.14|37221.14|37220.76|37220.76|37221.14|37221.14|37220.76|37220.76|0
1608021130000|2020-12-15 08:32:10|37228.65|37228.65|37223.87|37223.87|37231.76|37231.76|37223.87|37223.87|0
1608021140000|2020-12-15 08:32:20|37239.66|37239.66|37247.55|37247.55|37247.55|37247.55|37239.66|37239.66|0
1608021170000|2020-12-15 08:32:50|37239.66|37239.66|37239.66|37239.66|37239.66|37239.66|37239.66|37239.66|0
1608021190000|2020-12-15 08:33:10|37240.28|37240.28|37246.3|37246.3|37247.55|37247.55|37239.66|37239.66|0
1608021200000|2020-12-15 08:33:20|37245.68|37245.68|37261.46|37261.46|37261.46|37261.46|37245.68|37245.68|0
1608021210000|2020-12-15 08:33:30|37262.08|37262.08|37263.33|37263.33|37263.33|37263.33|37262.08|37262.08|0
1608021220000|2020-12-15 08:33:40|37263.95|37263.95|37263.95|37263.95|37263.95|37263.95|37263.95|37263.95|0
1608021230000|2020-12-15 08:33:50|37262.71|37262.71|37248.79|37248.79|37262.71|37262.71|37246.92|37246.92|0
1608021240000|2020-12-15 08:34:00|37249.41|37249.41|37265.2|37265.2|37265.2|37265.2|37249.41|37249.41|0
1608021250000|2020-12-15 08:34:10|37249.41|37249.41|37241.52|37241.52|37249.41|37249.41|37241.52|37241.52|0
1608021260000|2020-12-15 08:34:20|37249.41|37249.41|37246.92|37246.92|37249.41|37249.41|37239.03|37239.03|0
1608021270000|2020-12-15 08:34:30|37247.55|37247.55|37247.55|37247.55|37247.55|37247.55|37247.55|37247.55|0
1608021280000|2020-12-15 08:34:40|37248.79|37248.79|37248.79|37248.79|37248.79|37248.79|37248.79|37248.79|0
1608021290000|2020-12-15 08:34:50|37264.57|37264.57|37264.57|37264.57|37264.57|37264.57|37264.57|37264.57|0
1608021300000|2020-12-15 08:35:00|37265.2|37265.2|37265.2|37265.2|37265.2|37265.2|37265.2|37265.2|0
1608021310000|2020-12-15 08:35:10|37273.09|37273.09|37265.2|37265.2|37273.09|37273.09|37265.2|37265.2|0
1608021340000|2020-12-15 08:35:40|37273.09|37273.09|37273.09|37273.09|37273.09|37273.09|37273.09|37273.09|0
1608021350000|2020-12-15 08:35:50|37272.47|37272.47|37271.84|37271.84|37272.47|37272.47|37271.84|37271.84|0
1608021360000|2020-12-15 08:36:00|37263.95|37263.95|37257.31|37257.31|37263.95|37263.95|37256.06|37256.06|0
1608021370000|2020-12-15 08:36:10|37255.44|37255.44|37253.57|37253.57|37255.44|37255.44|37253.57|37253.57|0
1608021400000|2020-12-15 08:36:40|37245.68|37245.68|37245.68|37245.68|37245.68|37245.68|37245.68|37245.68|0
1608021420000|2020-12-15 08:37:00|37269.35|37269.35|37266.24|37266.24|37269.35|37269.35|37266.24|37266.24|0
1608021430000|2020-12-15 08:37:10|37274.13|37274.13|37282.02|37282.02|37282.02|37282.02|37274.13|37274.13|0
1608021440000|2020-12-15 08:37:20|37281.4|37281.4|37281.4|37281.4|37281.4|37281.4|37281.4|37281.4|0
1608021450000|2020-12-15 08:37:30|37289.29|37289.29|37281.4|37281.4|37289.29|37289.29|37281.4|37281.4|0
1608021460000|2020-12-15 08:37:40|37273.51|37273.51|37273.51|37273.51|37273.51|37273.51|37273.51|37273.51|0
1608021490000|2020-12-15 08:38:10|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|0
1608021500000|2020-12-15 08:38:20|37241.94|37241.94|37241.94|37241.94|37241.94|37241.94|37241.94|37241.94|0
1608021510000|2020-12-15 08:38:30|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|0
1608021520000|2020-12-15 08:38:40|37249.83|37249.83|37249.83|37249.83|37249.83|37249.83|37249.83|37249.83|0
1608021530000|2020-12-15 08:38:50|37241.94|37241.94|37241.94|37241.94|37241.94|37241.94|37241.94|37241.94|0
1608021550000|2020-12-15 08:39:10|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|37257.72|0
1608021560000|2020-12-15 08:39:20|37249.83|37249.83|37234.05|37234.05|37249.83|37249.83|37234.05|37234.05|0
1608021570000|2020-12-15 08:39:30|37226.16|37226.16|37224.92|37224.92|37226.16|37226.16|37224.92|37224.92|0
1608021580000|2020-12-15 08:39:40|37232.81|37232.81|37224.92|37224.92|37232.81|37232.81|37224.92|37224.92|0
1608021600000|2020-12-15 08:40:00|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|0
1608021620000|2020-12-15 08:40:20|37224.92|37224.92|37224.92|37224.92|37224.92|37224.92|37224.92|37224.92|0
1608021660000|2020-12-15 08:41:00|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|37232.81|0
1608021680000|2020-12-15 08:41:20|37232.18|37232.18|37247.97|37247.97|37247.97|37247.97|37232.18|37232.18|0
1608021690000|2020-12-15 08:41:30|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|37263.75|0
1608021700000|2020-12-15 08:41:40|37263.13|37263.13|37255.23|37255.23|37263.13|37263.13|37255.23|37255.23|0
1608021710000|2020-12-15 08:41:50|37263.13|37263.13|37263.13|37263.13|37263.13|37263.13|37263.13|37263.13|0
1608021720000|2020-12-15 08:42:00|37261.26|37261.26|37253.37|37253.37|37261.26|37261.26|37253.37|37253.37|0
1608021730000|2020-12-15 08:42:10|37245.48|37245.48|37245.48|37245.48|37245.48|37245.48|37245.48|37245.48|0
1608021760000|2020-12-15 08:42:40|37237.58|37237.58|37237.58|37237.58|37237.58|37237.58|37237.58|37237.58|0
1608021780000|2020-12-15 08:43:00|37236.34|37236.34|37236.34|37236.34|37236.34|37236.34|37236.34|37236.34|0
1608021790000|2020-12-15 08:43:10|37244.23|37244.23|37244.85|37244.85|37244.85|37244.85|37244.23|37244.23|0
1608021800000|2020-12-15 08:43:20|37252.74|37252.74|37259.39|37259.39|37260.63|37260.63|37252.74|37252.74|0
1608021810000|2020-12-15 08:43:30|37260.01|37260.01|37260.01|37260.01|37260.01|37260.01|37260.01|37260.01|0
1608021820000|2020-12-15 08:43:40|37252.12|37252.12|37252.12|37252.12|37252.12|37252.12|37252.12|37252.12|0
1608021830000|2020-12-15 08:43:50|37260.01|37260.01|37260.01|37260.01|37260.01|37260.01|37260.01|37260.01|0
1608021850000|2020-12-15 08:44:10|37275.79|37275.79|37275.79|37275.79|37275.79|37275.79|37275.79|37275.79|0
1608021860000|2020-12-15 08:44:20|37267.9|37267.9|37267.9|37267.9|37267.9|37267.9|37267.9|37267.9|0
1608021880000|2020-12-15 08:44:40|37260.01|37260.01|37259.39|37259.39|37260.01|37260.01|37259.39|37259.39|0
1608021890000|2020-12-15 08:44:50|37267.28|37267.28|37251.5|37251.5|37267.28|37267.28|37251.5|37251.5|0
1608021900000|2020-12-15 08:45:00|37243.61|37243.61|37251.5|37251.5|37251.5|37251.5|37243.61|37243.61|0
1608021910000|2020-12-15 08:45:10|37267.28|37267.28|37267.28|37267.28|37267.28|37267.28|37267.28|37267.28|0
1608021920000|2020-12-15 08:45:20|37266.04|37266.04|37268.53|37268.53|37268.53|37268.53|37266.04|37266.04|0
1608021930000|2020-12-15 08:45:30|37284.31|37284.31|37300.09|37300.09|37300.09|37300.09|37284.31|37284.31|0
1608021940000|2020-12-15 08:45:40|37297.6|37297.6|37296.98|37296.98|37297.6|37297.6|37296.98|37296.98|0
1608021950000|2020-12-15 08:45:50|37289.09|37289.09|37289.09|37289.09|37289.09|37289.09|37289.09|37289.09|0
1608021960000|2020-12-15 08:46:00|37296.98|37296.98|37305.49|37305.49|37305.49|37305.49|37296.98|37296.98|0
1608021990000|2020-12-15 08:46:30|37297.6|37297.6|37296.35|37296.35|37297.6|37297.6|37296.35|37296.35|0
1608022000000|2020-12-15 08:46:40|37288.46|37288.46|37287.22|37287.22|37288.46|37288.46|37287.22|37287.22|0
1608022010000|2020-12-15 08:46:50|37289.26|37289.26|37289.26|37289.26|37289.26|37289.26|37289.26|37289.26|0
1608022020000|2020-12-15 08:47:00|37305.05|37305.05|37320.83|37320.83|37320.83|37320.83|37305.05|37305.05|0
1608022030000|2020-12-15 08:47:10|37305.05|37305.05|37306.29|37306.29|37306.29|37306.29|37305.05|37305.05|0
1608022040000|2020-12-15 08:47:20|37329.96|37329.96|37329.96|37329.96|37329.96|37329.96|37329.96|37329.96|0
1608022050000|2020-12-15 08:47:30|37345.75|37345.75|37345.75|37345.75|37345.75|37345.75|37345.75|37345.75|0
1608022060000|2020-12-15 08:47:40|37337.85|37337.85|37337.85|37337.85|37337.85|37337.85|37337.85|37337.85|0
1608022070000|2020-12-15 08:47:50|37329.96|37329.96|37337.85|37337.85|37337.85|37337.85|37329.96|37329.96|0
1608022080000|2020-12-15 08:48:00|37337.23|37337.23|37337.85|37337.85|37339.1|37339.1|37337.23|37337.23|0
1608022090000|2020-12-15 08:48:10|37353.64|37353.64|37337.85|37337.85|37353.64|37353.64|37337.85|37337.85|0
1608022100000|2020-12-15 08:48:20|37339.36|37339.36|37338.98|37338.98|37339.36|37339.36|37338.98|37338.98|0
1608022110000|2020-12-15 08:48:30|37346.87|37346.87|37346.87|37346.87|37346.87|37346.87|37346.87|37346.87|0
1608022120000|2020-12-15 08:48:40|37338.98|37338.98|37338.98|37338.98|37338.98|37338.98|37338.98|37338.98|0
1608022130000|2020-12-15 08:48:50|37346.87|37346.87|37346.87|37346.87|37346.87|37346.87|37346.87|37346.87|0
1608022140000|2020-12-15 08:49:00|37338.98|37338.98|37341.47|37341.47|37341.47|37341.47|37338.98|37338.98|0
1608022160000|2020-12-15 08:49:20|37340.85|37340.85|37340.85|37340.85|37340.85|37340.85|37340.85|37340.85|0
1608022170000|2020-12-15 08:49:30|37332.96|37332.96|37332.96|37332.96|37332.96|37332.96|37332.96|37332.96|0
1608022180000|2020-12-15 08:49:40|37325.07|37325.07|37325.07|37325.07|37325.07|37325.07|37325.07|37325.07|0
1608022190000|2020-12-15 08:49:50|37317.18|37317.18|37301.4|37301.4|37317.18|37317.18|37301.4|37301.4|0
1608022200000|2020-12-15 08:50:00|37293.5|37293.5|37285.61|37285.61|37293.5|37293.5|37285.61|37285.61|0
1608022210000|2020-12-15 08:50:10|37277.72|37277.72|37269.83|37269.83|37277.72|37277.72|37269.83|37269.83|0
1608022230000|2020-12-15 08:50:30|37277.72|37277.72|37269.83|37269.83|37277.72|37277.72|37269.83|37269.83|0
1608022240000|2020-12-15 08:50:40|37261.94|37261.94|37261.94|37261.94|37261.94|37261.94|37261.94|37261.94|0
1608022250000|2020-12-15 08:50:50|37254.05|37254.05|37254.05|37254.05|37254.05|37254.05|37254.05|37254.05|0
1608022270000|2020-12-15 08:51:10|37255.29|37255.29|37255.29|37255.29|37255.29|37255.29|37255.29|37255.29|0
1608022280000|2020-12-15 08:51:20|37247.4|37247.4|37256.54|37256.54|37256.54|37256.54|37247.4|37247.4|0
1608022290000|2020-12-15 08:51:30|37264.43|37264.43|37264.43|37264.43|37264.43|37264.43|37264.43|37264.43|0
1608022300000|2020-12-15 08:51:40|37256.54|37256.54|37256.54|37256.54|37256.54|37256.54|37256.54|37256.54|0
1608022310000|2020-12-15 08:51:50|37254.67|37254.67|37254.67|37254.67|37254.67|37254.67|37254.67|37254.67|0
1608022330000|2020-12-15 08:52:10|37262.56|37262.56|37262.56|37262.56|37262.56|37262.56|37262.56|37262.56|0
1608022340000|2020-12-15 08:52:20|37270.45|37270.45|37270.45|37270.45|37270.45|37270.45|37270.45|37270.45|0
1608022370000|2020-12-15 08:52:50|37271.7|37271.7|37271.7|37271.7|37271.7|37271.7|37271.7|37271.7|0
1608022380000|2020-12-15 08:53:00|37263.81|37263.81|37263.81|37263.81|37263.81|37263.81|37263.81|37263.81|0
1608022390000|2020-12-15 08:53:10|37279.59|37279.59|37287.48|37287.48|37287.48|37287.48|37279.59|37279.59|0
1608022450000|2020-12-15 08:54:10|37279.59|37279.59|37271.7|37271.7|37279.59|37279.59|37271.7|37271.7|0
1608022460000|2020-12-15 08:54:20|37272.32|37272.32|37272.94|37272.94|37272.94|37272.94|37272.32|37272.32|0
1608022470000|2020-12-15 08:54:30|37280.84|37280.84|37280.84|37280.84|37280.84|37280.84|37280.84|37280.84|0
1608022480000|2020-12-15 08:54:40|37281.46|37281.46|37281.46|37281.46|37281.46|37281.46|37281.46|37281.46|0
1608022490000|2020-12-15 08:54:50|37280.84|37280.84|37304.51|37304.51|37304.51|37304.51|37280.84|37280.84|0
1608022510000|2020-12-15 08:55:10|37307.14|37307.14|37307.89|37307.89|37307.89|37307.89|37307.14|37307.14|0
1608022530000|2020-12-15 08:55:30|37292.11|37292.11|37292.11|37292.11|37292.11|37292.11|37292.11|37292.11|0
1608022570000|2020-12-15 08:56:10|37300|37300|37300|37300|37300|37300|37300|37300|0
1608022600000|2020-12-15 08:56:40|37307.89|37307.89|37307.89|37307.89|37307.89|37307.89|37307.89|37307.89|0
1608022620000|2020-12-15 08:57:00|37300|37300|37300|37300|37300|37300|37300|37300|0
1608022650000|2020-12-15 08:57:30|37300.63|37300.63|37300.63|37300.63|37300.63|37300.63|37300.63|37300.63|0
1608022680000|2020-12-15 08:58:00|37292.74|37292.74|37276.95|37276.95|37292.74|37292.74|37276.95|37276.95|0
1608022690000|2020-12-15 08:58:10|37284.84|37284.84|37276.95|37276.95|37284.84|37284.84|37276.95|37276.95|0
1608022720000|2020-12-15 08:58:40|37277.58|37277.58|37277.58|37277.58|37277.58|37277.58|37277.58|37277.58|0
1608022730000|2020-12-15 08:58:50|37276.95|37276.95|37276.95|37276.95|37276.95|37276.95|37276.95|37276.95|0
1608022740000|2020-12-15 08:59:00|37269.06|37269.06|37269.06|37269.06|37269.06|37269.06|37269.06|37269.06|0
1608022750000|2020-12-15 08:59:10|37261.17|37261.17|37278.82|37278.82|37278.82|37278.82|37261.17|37261.17|0
1608022760000|2020-12-15 08:59:20|37286.71|37286.71|37278.82|37278.82|37286.71|37286.71|37278.82|37278.82|0
1608022770000|2020-12-15 08:59:30|37286.71|37286.71|37287.33|37287.33|37287.33|37287.33|37286.71|37286.71|0
1608022780000|2020-12-15 08:59:40|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|0
1608022800000|2020-12-15 09:00:00|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|0
1608022810000|2020-12-15 09:00:10|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|0
1608022830000|2020-12-15 09:00:30|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|0
1608022850000|2020-12-15 09:00:50|37264.28|37264.28|37256.39|37256.39|37264.28|37264.28|37256.39|37256.39|0
1608022860000|2020-12-15 09:01:00|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|0
1608022870000|2020-12-15 09:01:10|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|37272.18|0
1608022950000|2020-12-15 09:02:30|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|37264.28|0
1608022960000|2020-12-15 09:02:40|37256.39|37256.39|37248.5|37248.5|37256.39|37256.39|37248.5|37248.5|0
1608022970000|2020-12-15 09:02:50|37240.61|37240.61|37240.61|37240.61|37240.61|37240.61|37240.61|37240.61|0
1608022980000|2020-12-15 09:03:00|37238.74|37238.74|37238.74|37238.74|37238.74|37238.74|37238.74|37238.74|0
1608023010000|2020-12-15 09:03:30|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|0
1608023040000|2020-12-15 09:04:00|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|0
1608023050000|2020-12-15 09:04:10|37222.96|37222.96|37222.96|37222.96|37222.96|37222.96|37222.96|37222.96|0
1608023100000|2020-12-15 09:05:00|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|37230.85|0
1608023110000|2020-12-15 09:05:10|37238.74|37238.74|37238.74|37238.74|37238.74|37238.74|37238.74|37238.74|0
1608023120000|2020-12-15 09:05:20|37230.85|37230.85|37247.26|37247.26|37247.26|37247.26|37230.85|37230.85|0
1608023130000|2020-12-15 09:05:30|37239.37|37239.37|37239.37|37239.37|37239.37|37239.37|37239.37|37239.37|0
1608023150000|2020-12-15 09:05:50|37231.47|37231.47|37239.37|37239.37|37239.37|37239.37|37231.47|37231.47|0
1608023180000|2020-12-15 09:06:20|37255.15|37255.15|37255.15|37255.15|37255.15|37255.15|37255.15|37255.15|0
1608023190000|2020-12-15 09:06:30|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|0
1608023200000|2020-12-15 09:06:40|37272.18|37272.18|37280.69|37280.69|37280.69|37280.69|37272.18|37272.18|0
1608023210000|2020-12-15 09:06:50|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|0
1608023220000|2020-12-15 09:07:00|37264.91|37264.91|37264.91|37264.91|37264.91|37264.91|37264.91|37264.91|0
1608023230000|2020-12-15 09:07:10|37280.69|37280.69|37279.44|37279.44|37280.69|37280.69|37279.44|37279.44|0
1608023240000|2020-12-15 09:07:20|37280.69|37280.69|37288.58|37288.58|37288.58|37288.58|37280.69|37280.69|0
1608023260000|2020-12-15 09:07:40|37289.83|37289.83|37297.72|37297.72|37297.72|37297.72|37289.83|37289.83|0
1608023280000|2020-12-15 09:08:00|37305.61|37305.61|37305.61|37305.61|37313.5|37313.5|37305.61|37305.61|0
1608023300000|2020-12-15 09:08:20|37297.72|37297.72|37288.58|37288.58|37297.72|37297.72|37288.58|37288.58|0
1608023310000|2020-12-15 09:08:30|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|0
1608023340000|2020-12-15 09:09:00|37264.91|37264.91|37280.69|37280.69|37280.69|37280.69|37264.91|37264.91|0
1608023350000|2020-12-15 09:09:10|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|37272.8|0
1608023360000|2020-12-15 09:09:20|37280.69|37280.69|37271.55|37271.55|37280.69|37280.69|37271.55|37271.55|0
1608023410000|2020-12-15 09:10:10|37279.44|37279.44|37279.44|37279.44|37279.44|37279.44|37279.44|37279.44|0
1608023420000|2020-12-15 09:10:20|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|0
1608023530000|2020-12-15 09:12:10|37263.66|37263.66|37263.66|37263.66|37263.66|37263.66|37263.66|37263.66|0
1608023540000|2020-12-15 09:12:20|37271.55|37271.55|37255.77|37255.77|37271.55|37271.55|37255.77|37255.77|0
1608023580000|2020-12-15 09:13:00|37247.88|37247.88|37247.88|37247.88|37247.88|37247.88|37247.88|37247.88|0
1608023610000|2020-12-15 09:13:30|37255.77|37255.77|37263.66|37263.66|37263.66|37263.66|37255.77|37255.77|0
1608023620000|2020-12-15 09:13:40|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|37271.55|0
1608023690000|2020-12-15 09:14:50|37263.66|37263.66|37255.77|37255.77|37263.66|37263.66|37255.77|37255.77|0
1608023730000|2020-12-15 09:15:30|37247.88|37247.88|37247.88|37247.88|37247.88|37247.88|37247.88|37247.88|0
1608023760000|2020-12-15 09:16:00|37255.77|37255.77|37255.77|37255.77|37255.77|37255.77|37255.77|37255.77|0
1608023790000|2020-12-15 09:16:30|37263.66|37263.66|37263.04|37263.04|37263.66|37263.66|37263.04|37263.04|0
1608023800000|2020-12-15 09:16:40|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|0
1608023810000|2020-12-15 09:16:50|37270.31|37270.31|37278.2|37278.2|37278.2|37278.2|37270.31|37270.31|0
1608023820000|2020-12-15 09:17:00|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|0
1608023830000|2020-12-15 09:17:10|37262.42|37262.42|37262.42|37262.42|37262.42|37262.42|37262.42|37262.42|0
1608023850000|2020-12-15 09:17:30|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|0
1608023890000|2020-12-15 09:18:10|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|37270.93|0
1608023910000|2020-12-15 09:18:30|37263.04|37263.04|37263.04|37263.04|37263.04|37263.04|37263.04|37263.04|0
1608023930000|2020-12-15 09:18:50|37262.42|37262.42|37262.42|37262.42|37262.42|37262.42|37262.42|37262.42|0
1608023960000|2020-12-15 09:19:20|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|37270.31|0
1608023970000|2020-12-15 09:19:30|37270.93|37270.93|37270.31|37270.31|37270.93|37270.93|37270.31|37270.31|0
1608023990000|2020-12-15 09:19:50|37262.42|37262.42|37254.53|37254.53|37262.42|37262.42|37254.53|37254.53|0
1608024050000|2020-12-15 09:20:50|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|37246.63|0
1608024060000|2020-12-15 09:21:00|37247.01|37247.01|37247.01|37247.01|37254.9|37254.9|37247.01|37247.01|0
1608024070000|2020-12-15 09:21:10|37248.26|37248.26|37248.26|37248.26|37248.26|37248.26|37248.26|37248.26|0
1608024110000|2020-12-15 09:21:50|37264.04|37264.04|37271.93|37271.93|37271.93|37271.93|37264.04|37264.04|0
1608024120000|2020-12-15 09:22:00|37272.55|37272.55|37288.33|37288.33|37288.33|37288.33|37272.55|37272.55|0
1608024140000|2020-12-15 09:22:20|37296.22|37296.22|37296.22|37296.22|37296.22|37296.22|37296.22|37296.22|0
1608024150000|2020-12-15 09:22:30|37296.85|37296.85|37296.85|37296.85|37296.85|37296.85|37296.85|37296.85|0
1608024160000|2020-12-15 09:22:40|37304.74|37304.74|37304.74|37304.74|37304.74|37304.74|37304.74|37304.74|0
1608024170000|2020-12-15 09:22:50|37296.85|37296.85|37296.85|37296.85|37296.85|37296.85|37296.85|37296.85|0
1608024180000|2020-12-15 09:23:00|37296.22|37296.22|37288.33|37288.33|37296.22|37296.22|37288.33|37288.33|0
1608024190000|2020-12-15 09:23:10|37288.63|37288.63|37281.11|37281.11|37289|37289|37281.11|37281.11|0
1608024200000|2020-12-15 09:23:20|37289|37289|37289|37289|37289|37289|37289|37289|0
1608024230000|2020-12-15 09:23:50|37289.62|37289.62|37289.62|37289.62|37289.62|37289.62|37289.62|37289.62|0
1608024240000|2020-12-15 09:24:00|37297.52|37297.52|37297.52|37297.52|37297.52|37297.52|37297.52|37297.52|0
1608024250000|2020-12-15 09:24:10|37305.41|37305.41|37305.41|37305.41|37305.41|37305.41|37305.41|37305.41|0
1608024260000|2020-12-15 09:24:20|37306.03|37306.03|37313.92|37313.92|37313.92|37313.92|37306.03|37306.03|0
1608024270000|2020-12-15 09:24:30|37321.81|37321.81|37321.81|37321.81|37321.81|37321.81|37321.81|37321.81|0
1608024290000|2020-12-15 09:24:50|37313.92|37313.92|37307.27|37307.27|37313.92|37313.92|37306.03|37306.03|0
1608024320000|2020-12-15 09:25:20|37315.17|37315.17|37307.27|37307.27|37315.17|37315.17|37307.27|37307.27|0
1608024350000|2020-12-15 09:25:50|37307.9|37307.9|37292.12|37292.12|37307.9|37307.9|37292.12|37292.12|0
1608024360000|2020-12-15 09:26:00|37300.01|37300.01|37292.12|37292.12|37300.01|37300.01|37292.12|37292.12|0
1608024370000|2020-12-15 09:26:10|37292.74|37292.74|37292.74|37292.74|37292.74|37292.74|37292.74|37292.74|0
1608024380000|2020-12-15 09:26:20|37293.36|37293.36|37309.14|37309.14|37309.14|37309.14|37293.36|37293.36|0
1608024390000|2020-12-15 09:26:30|37308.77|37308.77|37309.14|37309.14|37309.14|37309.14|37308.77|37308.77|0
1608024400000|2020-12-15 09:26:40|37309.77|37309.77|37309.77|37309.77|37309.77|37309.77|37309.77|37309.77|0
1608024420000|2020-12-15 09:27:00|37310.39|37310.39|37310.39|37310.39|37310.39|37310.39|37310.39|37310.39|0
1608024430000|2020-12-15 09:27:10|37318.28|37318.28|37318.28|37318.28|37318.28|37318.28|37318.28|37318.28|0
1608024450000|2020-12-15 09:27:30|37334.06|37334.06|37326.17|37326.17|37334.06|37334.06|37326.17|37326.17|0
1608024470000|2020-12-15 09:27:50|37325.79|37325.79|37335.93|37335.93|37335.93|37335.93|37325.79|37325.79|0
1608024480000|2020-12-15 09:28:00|37320.15|37320.15|37319.52|37319.52|37320.15|37320.15|37319.52|37319.52|0
1608024490000|2020-12-15 09:28:10|37335.31|37335.31|37335.31|37335.31|37335.31|37335.31|37335.31|37335.31|0
1608024500000|2020-12-15 09:28:20|37334.55|37334.55|37335.31|37335.31|37335.31|37335.31|37334.55|37334.55|0
1608024530000|2020-12-15 09:28:50|37327.42|37327.42|37327.42|37327.42|37327.42|37327.42|37327.42|37327.42|0
1608024560000|2020-12-15 09:29:20|37326.66|37326.66|37320.02|37320.02|37327.91|37327.91|37320.02|37320.02|0
1608024590000|2020-12-15 09:29:50|37327.91|37327.91|37327.91|37327.91|37327.91|37327.91|37327.91|37327.91|0
1608024600000|2020-12-15 09:30:00|37327.29|37327.29|37343.69|37343.69|37344.31|37344.31|37327.29|37327.29|0
1608024620000|2020-12-15 09:30:20|37344.94|37344.94|37345.69|37345.69|37345.69|37345.69|37344.94|37344.94|0
1608024630000|2020-12-15 09:30:30|37337.8|37337.8|37337.8|37337.8|37337.8|37337.8|37337.8|37337.8|0
1608024640000|2020-12-15 09:30:40|37345.69|37345.69|37345.69|37345.69|37345.69|37345.69|37345.69|37345.69|0
1608024670000|2020-12-15 09:31:10|37346.31|37346.31|37330.53|37330.53|37346.31|37346.31|37330.53|37330.53|0
1608024690000|2020-12-15 09:31:30|37331.15|37331.15|37331.15|37331.15|37331.15|37331.15|37331.15|37331.15|0
1608024700000|2020-12-15 09:31:40|37323.26|37323.26|37323.26|37323.26|37323.26|37323.26|37323.26|37323.26|0
1608024720000|2020-12-15 09:32:00|37322.64|37322.64|37322.64|37322.64|37322.64|37322.64|37322.64|37322.64|0
1608024730000|2020-12-15 09:32:10|37314.75|37314.75|37306.23|37306.23|37314.75|37314.75|37306.23|37306.23|0
1608024750000|2020-12-15 09:32:30|37298.34|37298.34|37299.59|37299.59|37299.59|37299.59|37298.34|37298.34|0
1608024760000|2020-12-15 09:32:40|37307.48|37307.48|37309.97|37309.97|37309.97|37309.97|37307.48|37307.48|0
1608024770000|2020-12-15 09:32:50|37317.86|37317.86|37317.86|37317.86|37317.86|37317.86|37317.86|37317.86|0
1608024780000|2020-12-15 09:33:00|37325.75|37325.75|37325.75|37325.75|37325.75|37325.75|37325.75|37325.75|0
1608024790000|2020-12-15 09:33:10|37317.86|37317.86|37317.86|37317.86|37317.86|37317.86|37317.86|37317.86|0
1608024810000|2020-12-15 09:33:30|37309.97|37309.97|37302.08|37302.08|37309.97|37309.97|37302.08|37302.08|0
1608024820000|2020-12-15 09:33:40|37301.46|37301.46|37301.46|37301.46|37301.46|37301.46|37301.46|37301.46|0
1608024830000|2020-12-15 09:33:50|37293.56|37293.56|37283.18|37283.18|37293.56|37293.56|37282.56|37282.56|0
1608024840000|2020-12-15 09:34:00|37275.29|37275.29|37267.4|37267.4|37275.29|37275.29|37267.4|37267.4|0
1608024860000|2020-12-15 09:34:20|37259.51|37259.51|37259.51|37259.51|37259.51|37259.51|37259.51|37259.51|0
1608024870000|2020-12-15 09:34:30|37251.62|37251.62|37251.62|37251.62|37251.62|37251.62|37251.62|37251.62|0
1608024880000|2020-12-15 09:34:40|37243.73|37243.73|37243.1|37243.1|37243.73|37243.73|37243.1|37243.1|0
1608024900000|2020-12-15 09:35:00|37244.97|37244.97|37245.6|37245.6|37245.6|37245.6|37244.97|37244.97|0
1608024920000|2020-12-15 09:35:20|37237.7|37237.7|37229.81|37229.81|37237.7|37237.7|37229.81|37229.81|0
1608024950000|2020-12-15 09:35:50|37230.44|37230.44|37222.54|37222.54|37230.44|37230.44|37222.54|37222.54|0
1608024970000|2020-12-15 09:36:10|37221.92|37221.92|37221.92|37221.92|37221.92|37221.92|37221.92|37221.92|0
1608024980000|2020-12-15 09:36:20|37218.81|37218.81|37218.81|37218.81|37218.81|37218.81|37218.81|37218.81|0
1608024990000|2020-12-15 09:36:30|37219.43|37219.43|37220.68|37220.68|37220.68|37220.68|37219.43|37219.43|0
1608025000000|2020-12-15 09:36:40|37204.89|37204.89|37204.89|37204.89|37204.89|37204.89|37204.89|37204.89|0
1608025010000|2020-12-15 09:36:50|37206.14|37206.14|37206.14|37206.14|37206.14|37206.14|37206.14|37206.14|0
1608025030000|2020-12-15 09:37:10|37205.52|37205.52|37205.52|37205.52|37205.52|37205.52|37205.52|37205.52|0
1608025040000|2020-12-15 09:37:20|37197.63|37197.63|37197.63|37197.63|37197.63|37197.63|37197.63|37197.63|0
1608025060000|2020-12-15 09:37:40|37189.73|37189.73|37189.73|37189.73|37189.73|37189.73|37189.73|37189.73|0
1608025070000|2020-12-15 09:37:50|37181.84|37181.84|37181.84|37181.84|37181.84|37181.84|37181.84|37181.84|0
1608025090000|2020-12-15 09:38:10|37180.6|37180.6|37180.6|37180.6|37180.6|37180.6|37180.6|37180.6|0
1608025160000|2020-12-15 09:39:20|37164.82|37164.82|37149.03|37149.03|37164.82|37164.82|37149.03|37149.03|0
1608025170000|2020-12-15 09:39:30|37164.82|37164.82|37164.82|37164.82|37172.71|37172.71|37164.82|37164.82|0
1608025190000|2020-12-15 09:39:50|37156.93|37156.93|37149.03|37149.03|37156.93|37156.93|37149.03|37149.03|0
1608025200000|2020-12-15 09:40:00|37141.14|37141.14|37141.14|37141.14|37141.14|37141.14|37141.14|37141.14|0
1608025210000|2020-12-15 09:40:10|37149.03|37149.03|37172.71|37172.71|37172.71|37172.71|37149.03|37149.03|0
1608025220000|2020-12-15 09:40:20|37180.6|37180.6|37180.6|37180.6|37180.6|37180.6|37180.6|37180.6|0
1608025260000|2020-12-15 09:41:00|37188.49|37188.49|37187.24|37187.24|37188.49|37188.49|37187.24|37187.24|0
1608025330000|2020-12-15 09:42:10|37179.35|37179.35|37171.46|37171.46|37179.35|37179.35|37171.46|37171.46|0
1608025360000|2020-12-15 09:42:40|37163.57|37163.57|37155.68|37155.68|37163.57|37163.57|37155.68|37155.68|0
1608025370000|2020-12-15 09:42:50|37147.79|37147.79|37138.03|37138.03|37147.79|37147.79|37138.03|37138.03|0
1608025380000|2020-12-15 09:43:00|37130.14|37130.14|37138.03|37138.03|37138.03|37138.03|37130.14|37130.14|0
1608025400000|2020-12-15 09:43:20|37130.14|37130.14|37130.14|37130.14|37130.14|37130.14|37129.39|37129.39|0
1608025410000|2020-12-15 09:43:30|37130.76|37130.76|37130.76|37130.76|37130.76|37130.76|37130.76|37130.76|0
1608025420000|2020-12-15 09:43:40|37138.65|37138.65|37139.28|37139.28|37139.28|37139.28|37138.65|37138.65|0
1608025430000|2020-12-15 09:43:50|37147.17|37147.17|37147.17|37147.17|37147.17|37147.17|37147.17|37147.17|0
1608025440000|2020-12-15 09:44:00|37146.41|37146.41|37154.3|37154.3|37154.3|37154.3|37138.52|37138.52|0
1608025460000|2020-12-15 09:44:20|37193.76|37193.76|37193.76|37193.76|37193.76|37193.76|37193.76|37193.76|0
1608025500000|2020-12-15 09:45:00|37177.98|37177.98|37177.98|37177.98|37177.98|37177.98|37177.98|37177.98|0
1608025520000|2020-12-15 09:45:20|37179.22|37179.22|37181.71|37181.71|37181.71|37181.71|37179.22|37179.22|0
1608025580000|2020-12-15 09:46:20|37180.47|37180.47|37172.58|37172.58|37180.47|37180.47|37172.58|37172.58|0
1608025590000|2020-12-15 09:46:30|37164.69|37164.69|37172.58|37172.58|37172.58|37172.58|37164.69|37164.69|0
1608025610000|2020-12-15 09:46:50|37188.36|37188.36|37188.36|37188.36|37188.36|37188.36|37188.36|37188.36|0
1608025650000|2020-12-15 09:47:30|37196.25|37196.25|37196.25|37196.25|37196.25|37196.25|37196.25|37196.25|0
1608025670000|2020-12-15 09:47:50|37188.36|37188.36|37188.36|37188.36|37188.36|37188.36|37188.36|37188.36|0
1608025720000|2020-12-15 09:48:40|37196.25|37196.25|37196.25|37196.25|37196.25|37196.25|37196.25|37196.25|0
1608025730000|2020-12-15 09:48:50|37188.36|37188.36|37190.23|37190.23|37190.23|37190.23|37188.36|37188.36|0
1608025740000|2020-12-15 09:49:00|37174.45|37174.45|37174.45|37174.45|37174.45|37174.45|37174.45|37174.45|0
1608025780000|2020-12-15 09:49:40|37190.23|37190.23|37190.23|37190.23|37190.23|37190.23|37190.23|37190.23|0
1608025790000|2020-12-15 09:49:50|37198.12|37198.12|37198.12|37198.12|37198.12|37198.12|37198.12|37198.12|0
1608025800000|2020-12-15 09:50:00|37190.23|37190.23|37198.12|37198.12|37198.12|37198.12|37190.23|37190.23|0
1608025810000|2020-12-15 09:50:10|37190.23|37190.23|37190.23|37190.23|37190.23|37190.23|37190.23|37190.23|0
1608025830000|2020-12-15 09:50:30|37182.34|37182.34|37182.34|37182.34|37182.34|37182.34|37182.34|37182.34|0
1608025870000|2020-12-15 09:51:10|37174.45|37174.45|37174.45|37174.45|37174.45|37174.45|37174.45|37174.45|0
1608025890000|2020-12-15 09:51:30|37173.82|37173.82|37173.82|37173.82|37173.82|37173.82|37173.82|37173.82|0
1608025910000|2020-12-15 09:51:50|37165.93|37165.93|37165.93|37165.93|37165.93|37165.93|37165.93|37165.93|0
1608025970000|2020-12-15 09:52:50|37158.04|37158.04|37158.04|37158.04|37158.04|37158.04|37158.04|37158.04|0
1608025980000|2020-12-15 09:53:00|37155.55|37155.55|37156.17|37156.17|37156.17|37156.17|37155.55|37155.55|0
1608026080000|2020-12-15 09:54:40|37164.06|37164.06|37164.06|37164.06|37164.06|37164.06|37164.06|37164.06|0
1608026090000|2020-12-15 09:54:50|37171.96|37171.96|37171.96|37171.96|37171.96|37171.96|37171.96|37171.96|0
1608026110000|2020-12-15 09:55:10|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|0
1608026150000|2020-12-15 09:55:50|37164.06|37164.06|37179.85|37179.85|37179.85|37179.85|37164.06|37164.06|0
1608026170000|2020-12-15 09:56:10|37187.74|37187.74|37187.74|37187.74|37187.74|37187.74|37179.85|37179.85|0
1608026180000|2020-12-15 09:56:20|37179.85|37179.85|37179.85|37179.85|37179.85|37179.85|37179.85|37179.85|0
1608026190000|2020-12-15 09:56:30|37187.74|37187.74|37179.85|37179.85|37187.74|37187.74|37179.85|37179.85|0
1608026200000|2020-12-15 09:56:40|37187.74|37187.74|37187.74|37187.74|37187.74|37187.74|37187.74|37187.74|0
1608026210000|2020-12-15 09:56:50|37185.87|37185.87|37181.09|37181.09|37188.98|37188.98|37181.09|37181.09|0
1608026240000|2020-12-15 09:57:20|37173.2|37173.2|37173.2|37173.2|37173.2|37173.2|37173.2|37173.2|0
1608026270000|2020-12-15 09:57:50|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|37157.42|0
1608026280000|2020-12-15 09:58:00|37156.8|37156.8|37164.69|37164.69|37172.58|37172.58|37156.8|37156.8|0
1608026330000|2020-12-15 09:58:50|37164.06|37164.06|37164.06|37164.06|37164.06|37164.06|37164.06|37164.06|0
1608026360000|2020-12-15 09:59:20|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|37156.17|0
1608026390000|2020-12-15 09:59:50|37171.96|37171.96|37171.96|37171.96|37171.96|37171.96|37171.96|37171.96|0
1608026430000|2020-12-15 10:00:30|37164.06|37164.06|37156.17|37156.17|37164.06|37164.06|37156.17|37156.17|0
1608026510000|2020-12-15 10:01:50|37164.06|37164.06|37156.17|37156.17|37164.06|37164.06|37156.17|37156.17|0
1608026530000|2020-12-15 10:02:10|37155.8|37155.8|37155.8|37155.8|37155.8|37155.8|37155.8|37155.8|0
1608026580000|2020-12-15 10:03:00|37140.01|37140.01|37132.12|37132.12|37140.01|37140.01|37132.12|37132.12|0
1608026600000|2020-12-15 10:03:20|37140.01|37140.01|37147.91|37147.91|37147.91|37147.91|37140.01|37140.01|0
1608026630000|2020-12-15 10:03:50|37187.36|37187.36|37179.47|37179.47|37187.36|37187.36|37179.47|37179.47|0
1608026660000|2020-12-15 10:04:20|37187.36|37187.36|37187.36|37187.36|37187.36|37187.36|37187.36|37187.36|0
1608026680000|2020-12-15 10:04:40|37195.25|37195.25|37195.25|37195.25|37195.25|37195.25|37195.25|37195.25|0
1608026690000|2020-12-15 10:04:50|37193.38|37193.38|37193.38|37193.38|37193.38|37193.38|37193.38|37193.38|0
1608026710000|2020-12-15 10:05:10|37201.28|37201.28|37201.28|37201.28|37201.28|37201.28|37201.28|37201.28|0
1608026730000|2020-12-15 10:05:30|37217.06|37217.06|37201.28|37201.28|37217.06|37217.06|37201.28|37201.28|0
1608026840000|2020-12-15 10:07:20|37203.77|37203.77|37206.26|37206.26|37206.26|37206.26|37203.77|37203.77|0
1608026850000|2020-12-15 10:07:30|37205.63|37205.63|37205.01|37205.01|37205.63|37205.63|37205.01|37205.01|0
1608026880000|2020-12-15 10:08:00|37203.77|37203.77|37205.01|37205.01|37205.01|37205.01|37203.77|37203.77|0
1608026890000|2020-12-15 10:08:10|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|0
1608026900000|2020-12-15 10:08:20|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|0
1608026930000|2020-12-15 10:08:50|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|0
1608026960000|2020-12-15 10:09:20|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|0
1608026990000|2020-12-15 10:09:50|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|0
1608027030000|2020-12-15 10:10:30|37189.23|37189.23|37189.23|37189.23|37189.23|37189.23|37189.23|37189.23|0
1608027120000|2020-12-15 10:12:00|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|37197.12|0
1608027130000|2020-12-15 10:12:10|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|0
1608027160000|2020-12-15 10:12:40|37220.79|37220.79|37228.68|37228.68|37228.68|37228.68|37220.79|37220.79|0
1608027180000|2020-12-15 10:13:00|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|37212.9|0
1608027190000|2020-12-15 10:13:10|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|37205.01|0
1608027250000|2020-12-15 10:14:10|37203.14|37203.14|37203.14|37203.14|37203.14|37203.14|37203.14|37203.14|0
1608027260000|2020-12-15 10:14:20|37218.93|37218.93|37218.93|37218.93|37218.93|37218.93|37218.93|37218.93|0
1608027280000|2020-12-15 10:14:40|37219.68|37219.68|37220.05|37220.05|37220.05|37220.05|37219.68|37219.68|0
1608027290000|2020-12-15 10:14:50|37218.93|37218.93|37220.05|37220.05|37220.05|37220.05|37218.93|37218.93|0
1608027350000|2020-12-15 10:15:50|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|0
1608027400000|2020-12-15 10:16:40|37212.16|37212.16|37212.16|37212.16|37212.16|37212.16|37212.16|37212.16|0
1608027430000|2020-12-15 10:17:10|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|0
1608027450000|2020-12-15 10:17:30|37212.16|37212.16|37212.16|37212.16|37212.16|37212.16|37212.16|37212.16|0
1608027480000|2020-12-15 10:18:00|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|0
1608027490000|2020-12-15 10:18:10|37196.38|37196.38|37196.38|37196.38|37196.38|37196.38|37196.38|37196.38|0
1608027570000|2020-12-15 10:19:30|37204.27|37204.27|37196.38|37196.38|37204.27|37204.27|37196.38|37196.38|0
1608027580000|2020-12-15 10:19:40|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|37204.27|0
1608027600000|2020-12-15 10:20:00|37196.38|37196.38|37189.11|37189.11|37197|37197|37189.11|37189.11|0
1608027620000|2020-12-15 10:20:20|37181.22|37181.22|37181.22|37181.22|37181.22|37181.22|37181.22|37181.22|0
1608027650000|2020-12-15 10:20:50|37189.11|37189.11|37189.11|37189.11|37189.11|37189.11|37189.11|37189.11|0
1608027660000|2020-12-15 10:21:00|37173.33|37173.33|37189.11|37189.11|37189.11|37189.11|37173.33|37173.33|0
1608027690000|2020-12-15 10:21:30|37187.98|37187.98|37189.11|37189.11|37189.11|37189.11|37187.98|37187.98|0
1608027700000|2020-12-15 10:21:40|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|0
1608027750000|2020-12-15 10:22:30|37188.74|37188.74|37189.11|37189.11|37189.11|37189.11|37188.74|37188.74|0
1608027760000|2020-12-15 10:22:40|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|0
1608027780000|2020-12-15 10:23:00|37185.49|37185.49|37185.49|37185.49|37185.49|37185.49|37185.49|37185.49|0
1608027870000|2020-12-15 10:24:30|37177.6|37177.6|37177.6|37177.6|37177.6|37177.6|37177.6|37177.6|0
1608027900000|2020-12-15 10:25:00|37185.49|37185.49|37185.49|37185.49|37185.49|37185.49|37185.49|37185.49|0
1608027920000|2020-12-15 10:25:20|37193.38|37193.38|37193.38|37193.38|37193.38|37193.38|37193.38|37193.38|0
1608027960000|2020-12-15 10:26:00|37185.49|37185.49|37179.47|37179.47|37185.49|37185.49|37177.6|37177.6|0
1608027980000|2020-12-15 10:26:20|37171.58|37171.58|37163.69|37163.69|37171.58|37171.58|37163.69|37163.69|0
1608027990000|2020-12-15 10:26:30|37155.8|37155.8|37155.8|37155.8|37155.8|37155.8|37155.8|37155.8|0
1608028010000|2020-12-15 10:26:50|37147.91|37147.91|37155.8|37155.8|37155.8|37155.8|37147.91|37147.91|0
1608028020000|2020-12-15 10:27:00|37140.01|37140.01|37140.01|37140.01|37140.01|37140.01|37140.01|37140.01|0
1608028030000|2020-12-15 10:27:10|37140.77|37140.77|37140.77|37140.77|37140.77|37140.77|37140.77|37140.77|0
1608028040000|2020-12-15 10:27:20|37132.88|37132.88|37132.88|37132.88|37132.88|37132.88|37132.88|37132.88|0
1608028050000|2020-12-15 10:27:30|37132.12|37132.12|37133.25|37133.25|37133.25|37133.25|37132.12|37132.12|0
1608028060000|2020-12-15 10:27:40|37132.88|37132.88|37132.88|37132.88|37132.88|37132.88|37132.88|37132.88|0
1608028070000|2020-12-15 10:27:50|37132.12|37132.12|37117.47|37117.47|37133.25|37133.25|37116.34|37116.34|0
1608028080000|2020-12-15 10:28:00|37116.34|37116.34|37116.22|37116.22|37117.47|37117.47|37115.1|37115.1|0
1608028090000|2020-12-15 10:28:10|37115.1|37115.1|37108.33|37108.33|37116.22|37116.22|37108.33|37108.33|0
1608028100000|2020-12-15 10:28:20|37107.2|37107.2|37124.12|37124.12|37124.12|37124.12|37106.83|37106.83|0
1608028130000|2020-12-15 10:28:50|37116.22|37116.22|37116.22|37116.22|37116.22|37116.22|37116.22|37116.22|0
1608028150000|2020-12-15 10:29:10|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|0
1608028160000|2020-12-15 10:29:20|37099.69|37099.69|37099.69|37099.69|37099.69|37099.69|37099.69|37099.69|0
1608028190000|2020-12-15 10:29:50|37099.07|37099.07|37099.07|37099.07|37099.07|37099.07|37099.07|37099.07|0
1608028200000|2020-12-15 10:30:00|37106.96|37106.96|37106.96|37106.96|37106.96|37106.96|37106.96|37106.96|0
1608028230000|2020-12-15 10:30:30|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|0
1608028280000|2020-12-15 10:31:20|37114.85|37114.85|37114.85|37114.85|37114.85|37114.85|37114.85|37114.85|0
1608028290000|2020-12-15 10:31:30|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|0
1608028310000|2020-12-15 10:31:50|37130.63|37130.63|37130.63|37130.63|37130.63|37130.63|37130.63|37130.63|0
1608028320000|2020-12-15 10:32:00|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|37122.74|0
1608028350000|2020-12-15 10:32:30|37123.36|37123.36|37123.36|37123.36|37123.36|37123.36|37123.36|37123.36|0
1608028360000|2020-12-15 10:32:40|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|37115.47|0
1608028450000|2020-12-15 10:34:10|37116.72|37116.72|37119.21|37119.21|37119.21|37119.21|37116.09|37116.09|0
1608028470000|2020-12-15 10:34:30|37119.83|37119.83|37121.08|37121.08|37121.08|37121.08|37119.83|37119.83|0
1608028510000|2020-12-15 10:35:10|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|0
1608028560000|2020-12-15 10:36:00|37114.43|37114.43|37114.43|37114.43|37114.43|37114.43|37114.43|37114.43|0
1608028580000|2020-12-15 10:36:20|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|37122.32|0
1608028590000|2020-12-15 10:36:30|37121.08|37121.08|37121.08|37121.08|37121.08|37121.08|37121.08|37121.08|0
1608028600000|2020-12-15 10:36:40|37120.45|37120.45|37120.45|37120.45|37120.45|37120.45|37120.45|37120.45|0
1608028610000|2020-12-15 10:36:50|37121.08|37121.08|37122.32|37122.32|37122.32|37122.32|37121.08|37121.08|0
1608028630000|2020-12-15 10:37:10|37123.57|37123.57|37123.57|37123.57|37123.57|37123.57|37123.57|37123.57|0
1608028660000|2020-12-15 10:37:40|37131.46|37131.46|37139.35|37139.35|37139.35|37139.35|37131.46|37131.46|0
1608028670000|2020-12-15 10:37:50|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|0
1608028700000|2020-12-15 10:38:20|37139.35|37139.35|37138.1|37138.1|37139.35|37139.35|37138.1|37138.1|0
1608028710000|2020-12-15 10:38:30|37130.21|37130.21|37130.21|37130.21|37130.21|37130.21|37130.21|37130.21|0
1608028720000|2020-12-15 10:38:40|37145.99|37145.99|37145.99|37145.99|37145.99|37145.99|37145.99|37145.99|0
1608028740000|2020-12-15 10:39:00|37148.49|37148.49|37148.49|37148.49|37148.49|37148.49|37148.49|37148.49|0
1608028750000|2020-12-15 10:39:10|37147.24|37147.24|37146.62|37146.62|37147.24|37147.24|37146.62|37146.62|0
1608028760000|2020-12-15 10:39:20|37154.51|37154.51|37162.4|37162.4|37162.4|37162.4|37154.51|37154.51|0
1608028810000|2020-12-15 10:40:10|37154.51|37154.51|37154.51|37154.51|37154.51|37154.51|37154.51|37154.51|0
1608028840000|2020-12-15 10:40:40|37154.88|37154.88|37154.13|37154.13|37155.26|37155.26|37154.13|37154.13|0
1608028850000|2020-12-15 10:40:50|37154.88|37154.88|37146.99|37146.99|37154.88|37154.88|37146.99|37146.99|0
1608028860000|2020-12-15 10:41:00|37139.1|37139.1|37131.21|37131.21|37139.1|37139.1|37131.21|37131.21|0
1608028870000|2020-12-15 10:41:10|37131.83|37131.83|37132.46|37132.46|37132.46|37132.46|37131.83|37131.83|0
1608028890000|2020-12-15 10:41:30|37140.35|37140.35|37140.35|37140.35|37140.35|37140.35|37140.35|37140.35|0
1608028910000|2020-12-15 10:41:50|37139.1|37139.1|37139.1|37139.1|37139.1|37139.1|37139.1|37139.1|0
1608028930000|2020-12-15 10:42:10|37138.35|37138.35|37138.35|37138.35|37138.35|37138.35|37138.35|37138.35|0
1608028970000|2020-12-15 10:42:50|37130.46|37130.46|37130.46|37130.46|37130.46|37130.46|37130.46|37130.46|0
1608028980000|2020-12-15 10:43:00|37131.08|37131.08|37131.08|37131.08|37131.08|37131.08|37131.08|37131.08|0
1608028990000|2020-12-15 10:43:10|37129.84|37129.84|37129.84|37129.84|37129.84|37129.84|37129.84|37129.84|0
1608029030000|2020-12-15 10:43:50|37121.95|37121.95|37121.95|37121.95|37121.95|37121.95|37121.95|37121.95|0
1608029070000|2020-12-15 10:44:30|37122.7|37122.7|37122.7|37122.7|37122.7|37122.7|37122.7|37122.7|0
1608029080000|2020-12-15 10:44:40|37123.94|37123.94|37116.05|37116.05|37123.94|37123.94|37116.05|37116.05|0
1608029100000|2020-12-15 10:45:00|37115.3|37115.3|37115.92|37115.92|37115.92|37115.92|37115.3|37115.3|0
1608029150000|2020-12-15 10:45:50|37116.67|37116.67|37108.78|37108.78|37116.67|37116.67|37108.78|37108.78|0
1608029170000|2020-12-15 10:46:10|37108.03|37108.03|37108.78|37108.78|37108.78|37108.78|37108.03|37108.03|0
1608029180000|2020-12-15 10:46:20|37108.03|37108.03|37108.03|37108.03|37108.03|37108.03|37108.03|37108.03|0
1608029190000|2020-12-15 10:46:30|37107.65|37107.65|37107.65|37107.65|37107.65|37107.65|37107.65|37107.65|0
1608029200000|2020-12-15 10:46:40|37107.03|37107.03|37114.92|37114.92|37114.92|37114.92|37107.03|37107.03|0
1608029210000|2020-12-15 10:46:50|37115.68|37115.68|37124.15|37124.15|37124.15|37124.15|37115.68|37115.68|0
1608029220000|2020-12-15 10:47:00|37125.4|37125.4|37141.18|37141.18|37141.18|37141.18|37125.4|37125.4|0
1608029240000|2020-12-15 10:47:20|37142.42|37142.42|37143.05|37143.05|37143.05|37143.05|37142.42|37142.42|0
1608029270000|2020-12-15 10:47:50|37150.94|37150.94|37150.94|37150.94|37150.94|37150.94|37150.94|37150.94|0
1608029280000|2020-12-15 10:48:00|37158.83|37158.83|37127.26|37127.26|37158.83|37158.83|37127.26|37127.26|0
1608029290000|2020-12-15 10:48:10|37126.89|37126.89|37119|37119|37126.89|37126.89|37119|37119|0
1608029300000|2020-12-15 10:48:20|37117.75|37117.75|37125.64|37125.64|37125.64|37125.64|37117.75|37117.75|0
1608029310000|2020-12-15 10:48:30|37126.02|37126.02|37126.02|37126.02|37126.02|37126.02|37126.02|37126.02|0
1608029340000|2020-12-15 10:49:00|37126.4|37126.4|37126.4|37126.4|37126.4|37126.4|37126.4|37126.4|0
1608029350000|2020-12-15 10:49:10|37125.64|37125.64|37126.4|37126.4|37126.4|37126.4|37125.64|37125.64|0
1608029370000|2020-12-15 10:49:30|37125.64|37125.64|37125.02|37125.02|37125.64|37125.64|37125.02|37125.02|0
1608029380000|2020-12-15 10:49:40|37132.91|37132.91|37125.02|37125.02|37132.91|37132.91|37125.02|37125.02|0
1608029420000|2020-12-15 10:50:20|37125.77|37125.77|37126.27|37126.27|37127.02|37127.02|37125.77|37125.77|0
1608029450000|2020-12-15 10:50:50|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|0
1608029480000|2020-12-15 10:51:20|37134.91|37134.91|37134.91|37134.91|37134.91|37134.91|37134.91|37134.91|0
1608029500000|2020-12-15 10:51:40|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|0
1608029520000|2020-12-15 10:52:00|37142.05|37142.05|37142.05|37142.05|37142.05|37142.05|37142.05|37142.05|0
1608029530000|2020-12-15 10:52:10|37149.94|37149.94|37149.94|37149.94|37149.94|37149.94|37149.94|37149.94|0
1608029560000|2020-12-15 10:52:40|37150.69|37150.69|37150.69|37150.69|37150.69|37150.69|37150.69|37150.69|0
1608029590000|2020-12-15 10:53:10|37149.94|37149.94|37149.94|37149.94|37149.94|37149.94|37149.94|37149.94|0
1608029610000|2020-12-15 10:53:30|37149.32|37149.32|37133.53|37133.53|37149.32|37149.32|37133.53|37133.53|0
1608029630000|2020-12-15 10:53:50|37141.43|37141.43|37142.18|37142.18|37142.18|37142.18|37141.43|37141.43|0
1608029640000|2020-12-15 10:54:00|37141.43|37141.43|37141.43|37141.43|37141.43|37141.43|37141.43|37141.43|0
1608029660000|2020-12-15 10:54:20|37140.8|37140.8|37140.8|37140.8|37140.8|37140.8|37140.8|37140.8|0
1608029710000|2020-12-15 10:55:10|37141.55|37141.55|37140.8|37140.8|37141.55|37141.55|37140.8|37140.8|0
1608029780000|2020-12-15 10:56:20|37132.91|37132.91|37133.66|37133.66|37133.66|37133.66|37132.91|37132.91|0
1608029790000|2020-12-15 10:56:30|37132.91|37132.91|37132.91|37132.91|37132.91|37132.91|37132.91|37132.91|0
1608029880000|2020-12-15 10:58:00|37132.29|37132.29|37132.29|37132.29|37132.29|37132.29|37132.29|37132.29|0
1608029890000|2020-12-15 10:58:10|37132.91|37132.91|37132.91|37132.91|37132.91|37132.91|37132.91|37132.91|0
1608029930000|2020-12-15 10:58:50|37125.02|37125.02|37125.77|37125.77|37125.77|37125.77|37125.02|37125.02|0
1608029940000|2020-12-15 10:59:00|37125.02|37125.02|37125.77|37125.77|37125.77|37125.77|37125.02|37125.02|0
1608029950000|2020-12-15 10:59:10|37125.02|37125.02|37125.02|37125.02|37125.02|37125.02|37125.02|37125.02|0
1608029960000|2020-12-15 10:59:20|37125.64|37125.64|37125.64|37125.64|37125.64|37125.64|37125.64|37125.64|0
1608029980000|2020-12-15 10:59:40|37125.02|37125.02|37133.53|37133.53|37133.53|37133.53|37125.02|37125.02|0
1608029990000|2020-12-15 10:59:50|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|37134.16|0
1608030000000|2020-12-15 11:00:00|37134.78|37134.78|37135.53|37135.53|37135.53|37135.53|37134.78|37134.78|0
1608030010000|2020-12-15 11:00:10|37134.78|37134.78|37135.4|37135.4|37135.4|37135.4|37134.78|37134.78|0
1608030020000|2020-12-15 11:00:20|37136.65|37136.65|37136.65|37136.65|37136.65|37136.65|37136.65|37136.65|0
1608030030000|2020-12-15 11:00:30|37128.76|37128.76|37128.76|37128.76|37128.76|37128.76|37128.76|37128.76|0
1608030080000|2020-12-15 11:01:20|37129.51|37129.51|37129.51|37129.51|37129.51|37129.51|37129.51|37129.51|0
1608030140000|2020-12-15 11:02:20|37130.75|37130.75|37130.51|37130.51|37131.13|37131.13|37130.51|37130.51|0
1608030150000|2020-12-15 11:02:30|37129.88|37129.88|37129.88|37129.88|37129.88|37129.88|37129.88|37129.88|0
1608030160000|2020-12-15 11:02:40|37130.51|37130.51|37146.29|37146.29|37146.29|37146.29|37130.51|37130.51|0
1608030200000|2020-12-15 11:03:20|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|0
1608030210000|2020-12-15 11:03:30|37155.43|37155.43|37155.43|37155.43|37155.43|37155.43|37154.18|37154.18|0
1608030250000|2020-12-15 11:04:10|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|37155.13|0
1608030260000|2020-12-15 11:04:20|37155.43|37155.43|37155.43|37155.43|37155.43|37155.43|37155.43|37155.43|0
1608030270000|2020-12-15 11:04:30|37163.32|37163.32|37154.8|37154.8|37163.32|37163.32|37154.8|37154.8|0
1608030310000|2020-12-15 11:05:10|37146.91|37146.91|37146.91|37146.91|37146.91|37146.91|37146.91|37146.91|0
1608030330000|2020-12-15 11:05:30|37154.8|37154.8|37154.8|37154.8|37154.8|37154.8|37154.8|37154.8|0
1608030360000|2020-12-15 11:06:00|37170.59|37170.59|37162.69|37162.69|37170.59|37170.59|37162.69|37162.69|0
1608030410000|2020-12-15 11:06:50|37146.91|37146.91|37154.8|37154.8|37154.8|37154.8|37146.91|37146.91|0
1608030440000|2020-12-15 11:07:20|37151.69|37151.69|37151.69|37151.69|37151.69|37151.69|37151.69|37151.69|0
1608030510000|2020-12-15 11:08:30|37152.94|37152.94|37152.94|37152.94|37152.94|37152.94|37152.94|37152.94|0
1608030520000|2020-12-15 11:08:40|37151.69|37151.69|37151.69|37151.69|37151.69|37151.69|37151.69|37151.69|0
1608030530000|2020-12-15 11:08:50|37143.8|37143.8|37143.8|37143.8|37143.8|37143.8|37143.8|37143.8|0
1608030580000|2020-12-15 11:09:40|37128.02|37128.02|37128.02|37128.02|37128.02|37128.02|37128.02|37128.02|0
1608030630000|2020-12-15 11:10:30|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|0
1608030640000|2020-12-15 11:10:40|37137.15|37137.15|37137.15|37137.15|37137.15|37137.15|37137.15|37137.15|0
1608030660000|2020-12-15 11:11:00|37145.04|37145.04|37145.04|37145.04|37145.04|37145.04|37145.04|37145.04|0
1608030670000|2020-12-15 11:11:10|37137.15|37137.15|37137.15|37137.15|37137.15|37137.15|37137.15|37137.15|0
1608030730000|2020-12-15 11:12:10|37135.91|37135.91|37135.91|37135.91|37135.91|37135.91|37135.91|37135.91|0
1608030770000|2020-12-15 11:12:50|37128.02|37128.02|37128.02|37128.02|37128.02|37128.02|37128.02|37128.02|0
1608030820000|2020-12-15 11:13:40|37120.13|37120.13|37127.39|37127.39|37127.39|37127.39|37119.5|37119.5|0
1608030830000|2020-12-15 11:13:50|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|0
1608030840000|2020-12-15 11:14:00|37128.64|37128.64|37136.53|37136.53|37136.53|37136.53|37128.64|37128.64|0
1608030860000|2020-12-15 11:14:20|37137.15|37137.15|37145.04|37145.04|37145.04|37145.04|37137.15|37137.15|0
1608030910000|2020-12-15 11:15:10|37145.67|37145.67|37146.29|37146.29|37146.29|37146.29|37145.67|37145.67|0
1608030920000|2020-12-15 11:15:20|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|0
1608030930000|2020-12-15 11:15:30|37155.43|37155.43|37155.43|37155.43|37155.43|37155.43|37155.43|37155.43|0
1608030940000|2020-12-15 11:15:40|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|0
1608030950000|2020-12-15 11:15:50|37154.8|37154.8|37154.18|37154.18|37154.8|37154.8|37154.18|37154.18|0
1608030960000|2020-12-15 11:16:00|37156.05|37156.05|37154.8|37154.8|37156.05|37156.05|37154.8|37154.8|0
1608030990000|2020-12-15 11:16:30|37146.91|37146.91|37146.91|37146.91|37146.91|37146.91|37146.91|37146.91|0
1608031010000|2020-12-15 11:16:50|37139.02|37139.02|37139.02|37139.02|37139.02|37139.02|37139.02|37139.02|0
1608031030000|2020-12-15 11:17:10|37137.15|37137.15|37138.4|37138.4|37138.4|37138.4|37137.15|37137.15|0
1608031090000|2020-12-15 11:18:10|37130.51|37130.51|37130.51|37130.51|37130.51|37130.51|37130.51|37130.51|0
1608031100000|2020-12-15 11:18:20|37129.88|37129.88|37129.88|37129.88|37129.88|37129.88|37129.88|37129.88|0
1608031150000|2020-12-15 11:19:10|37131.13|37131.13|37131.13|37131.13|37131.13|37131.13|37131.13|37131.13|0
1608031170000|2020-12-15 11:19:30|37115.35|37115.35|37107.46|37107.46|37115.35|37115.35|37107.46|37107.46|0
1608031220000|2020-12-15 11:20:20|37115.35|37115.35|37115.35|37115.35|37115.35|37115.35|37115.35|37115.35|0
1608031230000|2020-12-15 11:20:30|37107.46|37107.46|37107.46|37107.46|37107.46|37107.46|37107.46|37107.46|0
1608031240000|2020-12-15 11:20:40|37115.35|37115.35|37115.35|37115.35|37115.35|37115.35|37115.35|37115.35|0
1608031250000|2020-12-15 11:20:50|37114.73|37114.73|37113.48|37113.48|37114.73|37114.73|37113.48|37113.48|0
1608031260000|2020-12-15 11:21:00|37121.37|37121.37|37121.37|37121.37|37121.37|37121.37|37121.37|37121.37|0
1608031270000|2020-12-15 11:21:10|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|37129.26|0
1608031280000|2020-12-15 11:21:20|37121.37|37121.37|37113.48|37113.48|37121.37|37121.37|37113.48|37113.48|0
1608031300000|2020-12-15 11:21:40|37105.59|37105.59|37105.59|37105.59|37105.59|37105.59|37105.59|37105.59|0
1608031430000|2020-12-15 11:23:50|37106.21|37106.21|37106.21|37106.21|37106.21|37106.21|37106.21|37106.21|0
1608031440000|2020-12-15 11:24:00|37114.1|37114.1|37114.1|37114.1|37114.1|37114.1|37114.1|37114.1|0
1608031450000|2020-12-15 11:24:10|37114.73|37114.73|37115.35|37115.35|37115.35|37115.35|37114.73|37114.73|0
1608031480000|2020-12-15 11:24:40|37099.57|37099.57|37099.57|37099.57|37099.57|37099.57|37099.57|37099.57|0
1608031510000|2020-12-15 11:25:10|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|0
1608031540000|2020-12-15 11:25:40|37091.05|37091.05|37091.05|37091.05|37091.05|37091.05|37083.16|37083.16|0
1608031560000|2020-12-15 11:26:00|37091.67|37091.67|37091.67|37091.67|37091.67|37091.67|37091.67|37091.67|0
1608031570000|2020-12-15 11:26:10|37099.57|37099.57|37099.57|37099.57|37099.57|37099.57|37099.57|37099.57|0
1608031670000|2020-12-15 11:27:50|37083.78|37083.78|37083.16|37083.16|37084.41|37084.41|37075.89|37075.89|0
1608031680000|2020-12-15 11:28:00|37075.27|37075.27|37091.05|37091.05|37091.05|37091.05|37075.27|37075.27|0
1608031780000|2020-12-15 11:29:40|37083.16|37083.16|37091.05|37091.05|37091.05|37091.05|37075.27|37075.27|0
1608031800000|2020-12-15 11:30:00|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|0
1608031820000|2020-12-15 11:30:20|37098.32|37098.32|37098.32|37098.32|37098.32|37098.32|37098.32|37098.32|0
1608031850000|2020-12-15 11:30:50|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|37098.94|0
1608031860000|2020-12-15 11:31:00|37091.05|37091.05|37091.05|37091.05|37091.05|37091.05|37091.05|37091.05|0
1608031870000|2020-12-15 11:31:10|37083.16|37083.16|37067.38|37067.38|37083.16|37083.16|37067.38|37067.38|0
1608031880000|2020-12-15 11:31:20|37059.49|37059.49|37059.49|37059.49|37059.49|37059.49|37059.49|37059.49|0
1608031890000|2020-12-15 11:31:30|37043.71|37043.71|37051.6|37051.6|37051.6|37051.6|37043.71|37043.71|0
1608031910000|2020-12-15 11:31:50|37059.49|37059.49|37059.49|37059.49|37059.49|37059.49|37059.49|37059.49|0
1608031920000|2020-12-15 11:32:00|37058.87|37058.87|37058.24|37058.24|37058.87|37058.87|37058.24|37058.24|0
1608031940000|2020-12-15 11:32:20|37050.35|37050.35|37050.35|37050.35|37050.35|37050.35|37050.35|37050.35|0
1608031960000|2020-12-15 11:32:40|37049.11|37049.11|37048.48|37048.48|37049.11|37049.11|37048.48|37048.48|0
1608032000000|2020-12-15 11:33:20|37048.86|37048.86|37040.97|37040.97|37048.86|37048.86|37040.97|37040.97|0
1608032080000|2020-12-15 11:34:40|37048.86|37048.86|37056.75|37056.75|37056.75|37056.75|37048.86|37048.86|0
1608032090000|2020-12-15 11:34:50|37064.64|37064.64|37064.64|37064.64|37064.64|37064.64|37064.64|37064.64|0
1608032100000|2020-12-15 11:35:00|37065.02|37065.02|37072.91|37072.91|37072.91|37072.91|37065.02|37065.02|0
1608032120000|2020-12-15 11:35:20|37065.02|37065.02|37057.13|37057.13|37065.02|37065.02|37057.13|37057.13|0
1608032160000|2020-12-15 11:36:00|37056.5|37056.5|37056.5|37056.5|37056.5|37056.5|37056.5|37056.5|0
1608032170000|2020-12-15 11:36:10|37040.72|37040.72|37040.72|37040.72|37040.72|37040.72|37032.83|37032.83|0
1608032180000|2020-12-15 11:36:20|37040.1|37040.1|37031.59|37031.59|37040.1|37040.1|37031.59|37031.59|0
1608032190000|2020-12-15 11:36:30|37039.48|37039.48|37039.48|37039.48|37039.48|37039.48|37039.48|37039.48|0
1608032230000|2020-12-15 11:37:10|37040.23|37040.23|37040.23|37040.23|37040.23|37040.23|37040.23|37040.23|0
1608032240000|2020-12-15 11:37:20|37032.34|37032.34|37032.34|37032.34|37032.34|37032.34|37032.34|37032.34|0
1608032260000|2020-12-15 11:37:40|37030.47|37030.47|37030.47|37030.47|37030.47|37030.47|37030.47|37030.47|0
1608032320000|2020-12-15 11:38:40|37022.58|37022.58|37006.8|37006.8|37022.58|37022.58|37006.8|37006.8|0
1608032330000|2020-12-15 11:38:50|36998.91|36998.91|36999.53|36999.53|36999.53|36999.53|36998.91|36998.91|0
1608032340000|2020-12-15 11:39:00|37000.15|37000.15|37008.04|37008.04|37008.04|37008.04|37000.15|37000.15|0
1608032360000|2020-12-15 11:39:20|37015.93|37015.93|37016.56|37016.56|37016.56|37016.56|37015.93|37015.93|0
1608032370000|2020-12-15 11:39:30|37015.31|37015.31|37015.31|37015.31|37015.31|37015.31|37015.31|37015.31|0
1608032390000|2020-12-15 11:39:50|37007.42|37007.42|36999.53|36999.53|37007.42|37007.42|36999.53|36999.53|0
1608032400000|2020-12-15 11:40:00|36991.64|36991.64|36991.64|36991.64|36991.64|36991.64|36991.64|36991.64|0
1608032410000|2020-12-15 11:40:10|36991.01|36991.01|37006.8|37006.8|37006.8|37006.8|36991.01|36991.01|0
1608032430000|2020-12-15 11:40:30|37006.17|37006.17|37006.17|37006.17|37006.17|37006.17|37006.17|37006.17|0
1608032470000|2020-12-15 11:41:10|37006.8|37006.8|37006.8|37006.8|37006.8|37006.8|37006.8|37006.8|0
1608032550000|2020-12-15 11:42:30|36998.91|36998.91|36998.91|36998.91|36998.91|36998.91|36998.91|36998.91|0
1608032560000|2020-12-15 11:42:40|36991.01|36991.01|36991.01|36991.01|36991.01|36991.01|36991.01|36991.01|0
1608032580000|2020-12-15 11:43:00|36998.91|36998.91|37014.69|37014.69|37022.58|37022.58|36998.91|36998.91|0
1608032640000|2020-12-15 11:44:00|37022.58|37022.58|37022.58|37022.58|37022.58|37022.58|37022.58|37022.58|0
1608032680000|2020-12-15 11:44:40|37023.2|37023.2|37023.82|37023.82|37023.82|37023.82|37023.2|37023.2|0
1608032740000|2020-12-15 11:45:40|37031.72|37031.72|37031.72|37031.72|37031.72|37031.72|37031.72|37031.72|0
1608032750000|2020-12-15 11:45:50|37032.96|37032.96|37032.96|37032.96|37032.96|37032.96|37032.96|37032.96|0
1608032820000|2020-12-15 11:47:00|37025.07|37025.07|37025.07|37025.07|37025.07|37025.07|37025.07|37025.07|0
1608032830000|2020-12-15 11:47:10|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|0
1608032880000|2020-12-15 11:48:00|37015.93|37015.93|37008.04|37008.04|37015.93|37015.93|37008.04|37008.04|0
1608032890000|2020-12-15 11:48:10|37000.15|37000.15|37000.15|37000.15|37000.15|37000.15|37000.15|37000.15|0
1608032910000|2020-12-15 11:48:30|37000.77|37000.77|37000.77|37000.77|37000.77|37000.77|37000.15|37000.15|0
1608032920000|2020-12-15 11:48:40|37008.66|37008.66|37008.66|37008.66|37008.66|37008.66|37008.66|37008.66|0
1608032950000|2020-12-15 11:49:10|37009.29|37009.29|37009.91|37009.91|37009.91|37009.91|37009.29|37009.29|0
1608032970000|2020-12-15 11:49:30|37009.29|37009.29|37009.29|37009.29|37009.29|37009.29|37009.29|37009.29|0
1608032980000|2020-12-15 11:49:40|37017.18|37017.18|37017.18|37017.18|37017.18|37017.18|37017.18|37017.18|0
1608032990000|2020-12-15 11:49:50|37017.8|37017.8|37017.8|37017.8|37017.8|37017.8|37017.8|37017.8|0
1608033000000|2020-12-15 11:50:00|37017.18|37017.18|37017.18|37017.18|37017.18|37017.18|37017.18|37017.18|0
1608033040000|2020-12-15 11:50:40|37009.29|37009.29|37001.4|37001.4|37009.29|37009.29|37001.4|37001.4|0
1608033050000|2020-12-15 11:50:50|36993.51|36993.51|36993.51|36993.51|36993.51|36993.51|36993.51|36993.51|0
1608033080000|2020-12-15 11:51:20|37001.4|37001.4|37001.4|37001.4|37001.4|37001.4|37001.4|37001.4|0
1608033130000|2020-12-15 11:52:10|37002.02|37002.02|37002.02|37002.02|37002.02|37002.02|37002.02|37002.02|0
1608033140000|2020-12-15 11:52:20|36994.13|36994.13|36986.24|36986.24|36994.13|36994.13|36986.24|36986.24|0
1608033150000|2020-12-15 11:52:30|36978.35|36978.35|36978.35|36978.35|36978.35|36978.35|36978.35|36978.35|0
1608033180000|2020-12-15 11:53:00|36970.45|36970.45|36978.97|36978.97|36978.97|36978.97|36970.45|36970.45|0
1608033190000|2020-12-15 11:53:10|36986.86|36986.86|36986.86|36986.86|36986.86|36986.86|36986.86|36986.86|0
1608033210000|2020-12-15 11:53:30|36988.1|36988.1|36988.1|36988.1|36988.1|36988.1|36988.1|36988.1|0
1608033220000|2020-12-15 11:53:40|36980.21|36980.21|36980.21|36980.21|36980.21|36980.21|36980.21|36980.21|0
1608033240000|2020-12-15 11:54:00|36979.59|36979.59|36979.59|36979.59|36979.59|36979.59|36979.59|36979.59|0
1608033270000|2020-12-15 11:54:30|36971.7|36971.7|36963.81|36963.81|36971.7|36971.7|36963.81|36963.81|0
1608033280000|2020-12-15 11:54:40|36964.43|36964.43|36964.43|36964.43|36964.43|36964.43|36964.43|36964.43|0
1608033290000|2020-12-15 11:54:50|36964.81|36964.81|36964.81|36964.81|36964.81|36964.81|36964.81|36964.81|0
1608033300000|2020-12-15 11:55:00|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|0
1608033310000|2020-12-15 11:55:10|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|0
1608033330000|2020-12-15 11:55:30|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|0
1608033450000|2020-12-15 11:57:30|36989.73|36989.73|36988.48|36988.48|36989.73|36989.73|36988.48|36988.48|0
1608033480000|2020-12-15 11:58:00|36972.7|36972.7|36972.7|36972.7|36972.7|36972.7|36972.7|36972.7|0
1608033490000|2020-12-15 11:58:10|36980.59|36980.59|36988.48|36988.48|36988.48|36988.48|36980.59|36980.59|0
1608033530000|2020-12-15 11:58:50|36980.59|36980.59|36972.7|36972.7|36980.59|36980.59|36972.7|36972.7|0
1608033560000|2020-12-15 11:59:20|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|0
1608033590000|2020-12-15 11:59:50|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|0
1608033600000|2020-12-15 12:00:00|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|0
1608033610000|2020-12-15 12:00:10|36988.48|36988.48|36980.59|36980.59|36988.48|36988.48|36980.59|36980.59|0
1608033640000|2020-12-15 12:00:40|36972.7|36972.7|36964.81|36964.81|36972.7|36972.7|36964.81|36964.81|0
1608033690000|2020-12-15 12:01:30|36972.7|36972.7|36972.7|36972.7|36972.7|36972.7|36972.7|36972.7|0
1608033700000|2020-12-15 12:01:40|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|36980.59|0
1608033730000|2020-12-15 12:02:10|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|36988.48|0
1608033750000|2020-12-15 12:02:30|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|0
1608033760000|2020-12-15 12:02:40|36996.99|36996.99|36996.99|36996.99|36996.99|36996.99|36996.99|36996.99|0
1608033820000|2020-12-15 12:03:40|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|36989.1|0
1608033910000|2020-12-15 12:05:10|36989.73|36989.73|36989.73|36989.73|36989.73|36989.73|36989.73|36989.73|0
1608033920000|2020-12-15 12:05:20|36981.84|36981.84|36989.73|36989.73|36989.73|36989.73|36981.84|36981.84|0
1608033950000|2020-12-15 12:05:50|36988.97|36988.97|36988.97|36988.97|36988.97|36988.97|36988.97|36988.97|0
1608034020000|2020-12-15 12:07:00|36988.35|36988.35|36988.35|36988.35|36988.35|36988.35|36988.35|36988.35|0
1608034070000|2020-12-15 12:07:50|36996.24|36996.24|36996.24|36996.24|36996.24|36996.24|36996.24|36996.24|0
1608034130000|2020-12-15 12:08:50|36996.86|36996.86|37004.76|37004.76|37004.76|37004.76|36996.86|36996.86|0
1608034190000|2020-12-15 12:09:50|37012.65|37012.65|37012.65|37012.65|37012.65|37012.65|37012.65|37012.65|0
1608034200000|2020-12-15 12:10:00|37020.54|37020.54|37020.54|37020.54|37020.54|37020.54|37020.54|37020.54|0
1608034210000|2020-12-15 12:10:10|37019.92|37019.92|37011.4|37011.4|37019.92|37019.92|37011.4|37011.4|0
1608034240000|2020-12-15 12:10:40|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|0
1608034280000|2020-12-15 12:11:20|37004.13|37004.13|36996.24|36996.24|37004.13|37004.13|36996.24|36996.24|0
1608034330000|2020-12-15 12:12:10|37004.13|37004.13|37004.13|37004.13|37004.13|37004.13|37004.13|37004.13|0
1608034350000|2020-12-15 12:12:30|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|0
1608034370000|2020-12-15 12:12:50|37004.13|37004.13|37004.13|37004.13|37004.13|37004.13|37004.13|37004.13|0
1608034380000|2020-12-15 12:13:00|36996.24|36996.24|37004.13|37004.13|37004.13|37004.13|36988.35|36988.35|0
1608034440000|2020-12-15 12:14:00|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|0
1608034450000|2020-12-15 12:14:10|37012.65|37012.65|37012.65|37012.65|37012.65|37012.65|37012.65|37012.65|0
1608034460000|2020-12-15 12:14:20|37013.27|37013.27|37013.27|37013.27|37013.27|37013.27|37013.27|37013.27|0
1608034480000|2020-12-15 12:14:40|37021.16|37021.16|37021.16|37021.16|37021.16|37021.16|37021.16|37021.16|0
1608034490000|2020-12-15 12:14:50|37013.27|37013.27|37013.27|37013.27|37013.27|37013.27|37013.27|37013.27|0
1608034510000|2020-12-15 12:15:10|37005.38|37005.38|37013.27|37013.27|37013.27|37013.27|37005.38|37005.38|0
1608034550000|2020-12-15 12:15:50|37021.16|37021.16|37021.16|37021.16|37021.16|37021.16|37021.16|37021.16|0
1608034570000|2020-12-15 12:16:10|37029.05|37029.05|37029.05|37029.05|37029.05|37029.05|37029.05|37029.05|0
1608034590000|2020-12-15 12:16:30|37036.94|37036.94|37036.94|37036.94|37036.94|37036.94|37036.94|37036.94|0
1608034620000|2020-12-15 12:17:00|37036.32|37036.32|37036.32|37036.32|37036.32|37036.32|37036.32|37036.32|0
1608034730000|2020-12-15 12:18:50|37052.1|37052.1|37051.48|37051.48|37052.1|37052.1|37050.86|37050.86|0
1608034800000|2020-12-15 12:20:00|37043.59|37043.59|37043.59|37043.59|37043.59|37043.59|37043.59|37043.59|0
1608034860000|2020-12-15 12:21:00|37035.7|37035.7|37027.81|37027.81|37035.7|37035.7|37027.81|37027.81|0
1608034890000|2020-12-15 12:21:30|37019.92|37019.92|37019.92|37019.92|37019.92|37019.92|37019.92|37019.92|0
1608034920000|2020-12-15 12:22:00|37019.29|37019.29|37019.92|37019.92|37019.92|37019.92|37019.29|37019.29|0
1608034970000|2020-12-15 12:22:50|37019.29|37019.29|37019.29|37019.29|37019.29|37019.29|37019.29|37019.29|0
1608034990000|2020-12-15 12:23:10|37011.4|37011.4|37011.4|37011.4|37011.4|37011.4|37011.4|37011.4|0
1608035050000|2020-12-15 12:24:10|37003.51|37003.51|37003.51|37003.51|37003.51|37003.51|37003.51|37003.51|0
1608035100000|2020-12-15 12:25:00|37004.76|37004.76|37004.38|37004.38|37004.76|37004.76|37004.38|37004.38|0
1608035110000|2020-12-15 12:25:10|37005|37005|37005|37005|37005|37005|37005|37005|0
1608035150000|2020-12-15 12:25:50|37005.63|37005.63|37005.63|37005.63|37005.63|37005.63|37005.63|37005.63|0
1608035170000|2020-12-15 12:26:10|36997.73|36997.73|36989.84|36989.84|36997.73|36997.73|36989.84|36989.84|0
1608035220000|2020-12-15 12:27:00|36981.95|36981.95|36981.95|36981.95|36981.95|36981.95|36981.95|36981.95|0
1608035230000|2020-12-15 12:27:10|36974.06|36974.06|36974.06|36974.06|36974.06|36974.06|36974.06|36974.06|0
1608035260000|2020-12-15 12:27:40|36974.35|36974.35|36974.35|36974.35|36974.35|36974.35|36974.35|36974.35|0
1608035360000|2020-12-15 12:29:20|36966.46|36966.46|36966.46|36966.46|36966.46|36966.46|36966.46|36966.46|0
1608035370000|2020-12-15 12:29:30|36958.57|36958.57|36950.68|36950.68|36958.57|36958.57|36950.68|36950.68|0
1608035400000|2020-12-15 12:30:00|36966.46|36966.46|36966.46|36966.46|36966.46|36966.46|36966.46|36966.46|0
1608035440000|2020-12-15 12:30:40|36967.08|36967.08|36967.08|36967.08|36967.08|36967.08|36959.19|36959.19|0
1608035450000|2020-12-15 12:30:50|36974.98|36974.98|36974.98|36974.98|36974.98|36974.98|36974.98|36974.98|0
1608035480000|2020-12-15 12:31:20|36982.87|36982.87|36982.87|36982.87|36982.87|36982.87|36982.87|36982.87|0
1608035500000|2020-12-15 12:31:40|36974.98|36974.98|36974.98|36974.98|36974.98|36974.98|36974.98|36974.98|0
1608035520000|2020-12-15 12:32:00|36967.08|36967.08|36967.71|36967.71|36967.71|36967.71|36967.08|36967.08|0
1608035630000|2020-12-15 12:33:50|36975.6|36975.6|36976.22|36976.22|36976.22|36976.22|36975.6|36975.6|0
1608035640000|2020-12-15 12:34:00|36968.33|36968.33|36968.33|36968.33|36968.33|36968.33|36968.33|36968.33|0
1608035650000|2020-12-15 12:34:10|36968.95|36968.95|36961.06|36961.06|36968.95|36968.95|36961.06|36961.06|0
1608035660000|2020-12-15 12:34:20|36953.17|36953.17|36945.28|36945.28|36953.17|36953.17|36945.28|36945.28|0
1608035740000|2020-12-15 12:35:40|36945.9|36945.9|36945.9|36945.9|36945.9|36945.9|36945.9|36945.9|0
1608035770000|2020-12-15 12:36:10|36953.79|36953.79|36953.79|36953.79|36953.79|36953.79|36953.79|36953.79|0
1608035790000|2020-12-15 12:36:30|36953.17|36953.17|36951.93|36951.93|36953.17|36953.17|36951.93|36951.93|0
1608035810000|2020-12-15 12:36:50|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|0
1608035820000|2020-12-15 12:37:00|36942.79|36942.79|36942.79|36942.79|36942.79|36942.79|36942.79|36942.79|0
1608035840000|2020-12-15 12:37:20|36943.41|36943.41|36944.03|36944.03|36944.03|36944.03|36943.41|36943.41|0
1608035860000|2020-12-15 12:37:40|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|0
1608035880000|2020-12-15 12:38:00|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|0
1608035920000|2020-12-15 12:38:40|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|0
1608035980000|2020-12-15 12:39:40|36935.52|36935.52|36936.77|36936.77|36936.77|36936.77|36935.52|36935.52|0
1608036040000|2020-12-15 12:40:40|36944.66|36944.66|36944.66|36944.66|36944.66|36944.66|36944.66|36944.66|0
1608036050000|2020-12-15 12:40:50|36943.41|36943.41|36943.41|36943.41|36943.41|36943.41|36943.41|36943.41|0
1608036060000|2020-12-15 12:41:00|36942.17|36942.17|36942.79|36942.79|36943.41|36943.41|36942.17|36942.17|0
1608036080000|2020-12-15 12:41:20|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|0
1608036170000|2020-12-15 12:42:50|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|36936.14|0
1608036180000|2020-12-15 12:43:00|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|36944.03|0
1608036190000|2020-12-15 12:43:10|36944.66|36944.66|36944.66|36944.66|36944.66|36944.66|36944.66|36944.66|0
1608036240000|2020-12-15 12:44:00|36943.41|36943.41|36942.17|36942.17|36943.41|36943.41|36942.17|36942.17|0
1608036280000|2020-12-15 12:44:40|36934.27|36934.27|36926.38|36926.38|36934.27|36934.27|36926.38|36926.38|0
1608036290000|2020-12-15 12:44:50|36918.49|36918.49|36918.49|36918.49|36918.49|36918.49|36918.49|36918.49|0
1608036310000|2020-12-15 12:45:10|36917.62|36917.62|36917.62|36917.62|36917.62|36917.62|36917.62|36917.62|0
1608036330000|2020-12-15 12:45:30|36925.51|36925.51|36925.51|36925.51|36925.51|36925.51|36925.51|36925.51|0
1608036360000|2020-12-15 12:46:00|36924.26|36924.26|36932.15|36932.15|36932.15|36932.15|36924.26|36924.26|0
1608036370000|2020-12-15 12:46:10|36932.78|36932.78|36932.78|36932.78|36932.78|36932.78|36932.78|36932.78|0
1608036380000|2020-12-15 12:46:20|36932.15|36932.15|36932.15|36932.15|36932.15|36932.15|36932.15|36932.15|0
1608036390000|2020-12-15 12:46:30|36940.04|36940.04|36947.94|36947.94|36947.94|36947.94|36940.04|36940.04|0
1608036420000|2020-12-15 12:47:00|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|36948.23|0
1608036450000|2020-12-15 12:47:30|36940.34|36940.34|36932.45|36932.45|36940.34|36940.34|36932.45|36932.45|0
1608036460000|2020-12-15 12:47:40|36933.07|36933.07|36933.07|36933.07|36933.07|36933.07|36933.07|36933.07|0
1608036470000|2020-12-15 12:47:50|36917.29|36917.29|36901.5|36901.5|36917.29|36917.29|36901.5|36901.5|0
1608036480000|2020-12-15 12:48:00|36901.21|36901.21|36901.21|36901.21|36901.21|36901.21|36901.21|36901.21|0
1608036520000|2020-12-15 12:48:40|36899.97|36899.97|36900.59|36900.59|36900.59|36900.59|36892.7|36892.7|0
1608036550000|2020-12-15 12:49:10|36892.7|36892.7|36892.7|36892.7|36892.7|36892.7|36892.7|36892.7|0
1608036560000|2020-12-15 12:49:20|36892.41|36892.41|36884.22|36884.22|36892.41|36892.41|36884.22|36884.22|0
1608036570000|2020-12-15 12:49:30|36876.33|36876.33|36876.33|36876.33|36876.33|36876.33|36876.33|36876.33|0
1608036620000|2020-12-15 12:50:20|36868.44|36868.44|36868.44|36868.44|36868.44|36868.44|36868.44|36868.44|0
1608036660000|2020-12-15 12:51:00|36860.55|36860.55|36868.44|36868.44|36868.44|36868.44|36860.55|36860.55|0
1608036670000|2020-12-15 12:51:10|36860.55|36860.55|36860.55|36860.55|36860.55|36860.55|36860.55|36860.55|0
1608036720000|2020-12-15 12:52:00|36859.93|36859.93|36859.93|36859.93|36859.93|36859.93|36859.93|36859.93|0
1608036740000|2020-12-15 12:52:20|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|0
1608036750000|2020-12-15 12:52:30|36844.14|36844.14|36844.14|36844.14|36844.14|36844.14|36844.14|36844.14|0
1608036790000|2020-12-15 12:53:10|36845.39|36845.39|36846.01|36846.01|36846.01|36846.01|36845.39|36845.39|0
1608036810000|2020-12-15 12:53:30|36853.9|36853.9|36854.53|36854.53|36854.53|36854.53|36853.9|36853.9|0
1608036850000|2020-12-15 12:54:10|36855.15|36855.15|36855.15|36855.15|36855.15|36855.15|36855.15|36855.15|0
1608036860000|2020-12-15 12:54:20|36853.9|36853.9|36853.9|36853.9|36853.9|36853.9|36853.9|36853.9|0
1608036890000|2020-12-15 12:54:50|36854.53|36854.53|36878.2|36878.2|36878.2|36878.2|36854.53|36854.53|0
1608036920000|2020-12-15 12:55:20|36886.09|36886.09|36886.09|36886.09|36886.09|36886.09|36886.09|36886.09|0
1608036940000|2020-12-15 12:55:40|36878.2|36878.2|36879.44|36879.44|36879.44|36879.44|36878.2|36878.2|0
1608036950000|2020-12-15 12:55:50|36878.82|36878.82|36886.71|36886.71|36886.71|36886.71|36878.82|36878.82|0
1608036970000|2020-12-15 12:56:10|36887.34|36887.34|36886.71|36886.71|36887.34|36887.34|36886.71|36886.71|0
1608036980000|2020-12-15 12:56:20|36887.34|36887.34|36887.96|36887.96|36887.96|36887.96|36887.34|36887.34|0
1608036990000|2020-12-15 12:56:30|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|0
1608037030000|2020-12-15 12:57:10|36895.23|36895.23|36895.23|36895.23|36895.23|36895.23|36895.23|36895.23|0
1608037080000|2020-12-15 12:58:00|36887.34|36887.34|36871.55|36871.55|36887.34|36887.34|36871.55|36871.55|0
1608037090000|2020-12-15 12:58:10|36863.66|36863.66|36871.55|36871.55|36871.55|36871.55|36863.66|36863.66|0
1608037100000|2020-12-15 12:58:20|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|0
1608037120000|2020-12-15 12:58:40|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|0
1608037150000|2020-12-15 12:59:10|36871.55|36871.55|36880.07|36880.07|36880.07|36880.07|36871.55|36871.55|0
1608037180000|2020-12-15 12:59:40|36887.96|36887.96|36887.96|36887.96|36887.96|36887.96|36887.96|36887.96|0
1608037190000|2020-12-15 12:59:50|36895.85|36895.85|36887.96|36887.96|36895.85|36895.85|36887.96|36887.96|0
1608037200000|2020-12-15 13:00:00|36880.07|36880.07|36887.96|36887.96|36887.96|36887.96|36880.07|36880.07|0
1608037220000|2020-12-15 13:00:20|36880.07|36880.07|36880.07|36880.07|36880.07|36880.07|36880.07|36880.07|0
1608037250000|2020-12-15 13:00:50|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|0
1608037260000|2020-12-15 13:01:00|36887.34|36887.34|36879.44|36879.44|36887.34|36887.34|36879.44|36879.44|0
1608037280000|2020-12-15 13:01:20|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|0
1608037300000|2020-12-15 13:01:40|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|36879.44|0
1608037310000|2020-12-15 13:01:50|36878.82|36878.82|36878.82|36878.82|36878.82|36878.82|36878.82|36878.82|0
1608037360000|2020-12-15 13:02:40|36894.6|36894.6|36886.71|36886.71|36894.6|36894.6|36886.71|36886.71|0
1608037370000|2020-12-15 13:02:50|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|36887.34|0
1608037380000|2020-12-15 13:03:00|36903.12|36903.12|36911.01|36911.01|36911.01|36911.01|36903.12|36903.12|0
1608037400000|2020-12-15 13:03:20|36911.63|36911.63|36919.52|36919.52|36927.41|36927.41|36911.63|36911.63|0
1608037410000|2020-12-15 13:03:30|36920.77|36920.77|36912.88|36912.88|36920.77|36920.77|36912.88|36912.88|0
1608037430000|2020-12-15 13:03:50|36909.76|36909.76|36909.76|36909.76|36909.76|36909.76|36909.76|36909.76|0
1608037490000|2020-12-15 13:04:50|36933.44|36933.44|36917.65|36917.65|36933.44|36933.44|36917.65|36917.65|0
1608037500000|2020-12-15 13:05:00|36920.15|36920.15|36920.15|36920.15|36920.15|36920.15|36920.15|36920.15|0
1608037510000|2020-12-15 13:05:10|36918.9|36918.9|36918.9|36918.9|36918.9|36918.9|36918.9|36918.9|0
1608037520000|2020-12-15 13:05:20|36926.79|36926.79|36911.01|36911.01|36926.79|36926.79|36911.01|36911.01|0
1608037530000|2020-12-15 13:05:30|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|0
1608037540000|2020-12-15 13:05:40|36918.9|36918.9|36934.68|36934.68|36934.68|36934.68|36918.9|36918.9|0
1608037550000|2020-12-15 13:05:50|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|0
1608037560000|2020-12-15 13:06:00|36934.68|36934.68|36926.79|36926.79|36934.68|36934.68|36926.79|36926.79|0
1608037570000|2020-12-15 13:06:10|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|0
1608037580000|2020-12-15 13:06:20|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|0
1608037600000|2020-12-15 13:06:40|36918.9|36918.9|36918.9|36918.9|36918.9|36918.9|36918.9|36918.9|0
1608037610000|2020-12-15 13:06:50|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|0
1608037620000|2020-12-15 13:07:00|36942.57|36942.57|36926.79|36926.79|36942.57|36942.57|36926.79|36926.79|0
1608037630000|2020-12-15 13:07:10|36942.57|36942.57|36942.57|36942.57|36942.57|36942.57|36942.57|36942.57|0
1608037660000|2020-12-15 13:07:40|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|36926.79|0
1608037680000|2020-12-15 13:08:00|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|0
1608037730000|2020-12-15 13:08:50|36926.79|36926.79|36918.9|36918.9|36926.79|36926.79|36918.9|36918.9|0
1608037740000|2020-12-15 13:09:00|36926.79|36926.79|36926.79|36926.79|36927.41|36927.41|36926.79|36926.79|0
1608037760000|2020-12-15 13:09:20|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|36934.68|0
1608037780000|2020-12-15 13:09:40|36934.06|36934.06|36941.95|36941.95|36941.95|36941.95|36934.06|36934.06|0
1608037810000|2020-12-15 13:10:10|36942.24|36942.24|36942.24|36942.24|36942.24|36942.24|36942.24|36942.24|0
1608037840000|2020-12-15 13:10:40|36950.13|36950.13|36950.13|36950.13|36950.13|36950.13|36950.13|36950.13|0
1608037870000|2020-12-15 13:11:10|36958.02|36958.02|36950.13|36950.13|36958.02|36958.02|36950.13|36950.13|0
1608037880000|2020-12-15 13:11:20|36958.02|36958.02|36950.13|36950.13|36958.02|36958.02|36950.13|36950.13|0
1608037920000|2020-12-15 13:12:00|36942.24|36942.24|36942.24|36942.24|36942.24|36942.24|36942.24|36942.24|0
1608037980000|2020-12-15 13:13:00|36950.13|36950.13|36950.13|36950.13|36950.13|36950.13|36950.13|36950.13|0
1608038000000|2020-12-15 13:13:20|36949.51|36949.51|36949.51|36949.51|36949.51|36949.51|36949.51|36949.51|0
1608038010000|2020-12-15 13:13:30|36941.62|36941.62|36941.62|36941.62|36941.62|36941.62|36941.62|36941.62|0
1608038040000|2020-12-15 13:14:00|36941|36941|36941|36941|36941|36941|36941|36941|0
1608038060000|2020-12-15 13:14:20|36925.22|36925.22|36933.11|36933.11|36933.11|36933.11|36925.22|36925.22|0
1608038110000|2020-12-15 13:15:10|36925.22|36925.22|36925.22|36925.22|36925.22|36925.22|36925.22|36925.22|0
1608038200000|2020-12-15 13:16:40|36917.32|36917.32|36909.43|36909.43|36917.32|36917.32|36909.43|36909.43|0
1608038210000|2020-12-15 13:16:50|36901.54|36901.54|36901.54|36901.54|36901.54|36901.54|36901.54|36901.54|0
1608038220000|2020-12-15 13:17:00|36885.76|36885.76|36885.76|36885.76|36885.76|36885.76|36885.76|36885.76|0
1608038230000|2020-12-15 13:17:10|36877.87|36877.87|36877.87|36877.87|36877.87|36877.87|36877.87|36877.87|0
1608038280000|2020-12-15 13:18:00|36878.24|36878.24|36878.87|36878.87|36878.87|36878.87|36878.24|36878.24|0
1608038310000|2020-12-15 13:18:30|36886.76|36886.76|36886.76|36886.76|36886.76|36886.76|36886.76|36886.76|0
1608038350000|2020-12-15 13:19:10|36887.38|36887.38|36887.38|36887.38|36887.38|36887.38|36887.38|36887.38|0
1608038380000|2020-12-15 13:19:40|36879.49|36879.49|36879.49|36879.49|36879.49|36879.49|36879.49|36879.49|0
1608038400000|2020-12-15 13:20:00|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|0
1608038450000|2020-12-15 13:20:50|36863.71|36863.71|36863.71|36863.71|36863.71|36863.71|36863.71|36863.71|0
1608038480000|2020-12-15 13:21:20|36879.49|36879.49|36879.49|36879.49|36879.49|36879.49|36879.49|36879.49|0
1608038490000|2020-12-15 13:21:30|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|0
1608038500000|2020-12-15 13:21:40|36863.71|36863.71|36863.71|36863.71|36863.71|36863.71|36863.71|36863.71|0
1608038520000|2020-12-15 13:22:00|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|36871.6|0
1608038550000|2020-12-15 13:22:30|36872.22|36872.22|36872.22|36872.22|36872.22|36872.22|36872.22|36872.22|0
1608038590000|2020-12-15 13:23:10|36880.11|36880.11|36888|36888|36888|36888|36880.11|36880.11|0
1608038610000|2020-12-15 13:23:30|36895.9|36895.9|36895.9|36895.9|36895.9|36895.9|36895.9|36895.9|0
1608038620000|2020-12-15 13:23:40|36895.27|36895.27|36894.65|36894.65|36895.27|36895.27|36894.65|36894.65|0
1608038630000|2020-12-15 13:23:50|36910.43|36910.43|36910.43|36910.43|36910.43|36910.43|36910.43|36910.43|0
1608038670000|2020-12-15 13:24:30|36918.32|36918.32|36926.21|36926.21|36926.21|36926.21|36918.32|36918.32|0
1608038690000|2020-12-15 13:24:50|36934.11|36934.11|36934.11|36934.11|36934.11|36934.11|36926.21|36926.21|0
1608038700000|2020-12-15 13:25:00|36942|36942|36934.11|36934.11|36942|36942|36934.11|36934.11|0
1608038720000|2020-12-15 13:25:20|36918.32|36918.32|36918.32|36918.32|36918.32|36918.32|36918.32|36918.32|0
1608038730000|2020-12-15 13:25:30|36917.7|36917.7|36917.7|36917.7|36917.7|36917.7|36917.7|36917.7|0
1608038780000|2020-12-15 13:26:20|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|36925.59|0
1608038790000|2020-12-15 13:26:30|36933.48|36933.48|36933.48|36933.48|36933.48|36933.48|36933.48|36933.48|0
1608038800000|2020-12-15 13:26:40|36934.11|36934.11|36934.11|36934.11|36934.11|36934.11|36934.11|36934.11|0
1608038820000|2020-12-15 13:27:00|36942|36942|36949.89|36949.89|36949.89|36949.89|36942|36942|0
1608038830000|2020-12-15 13:27:10|36949.13|36949.13|36949.13|36949.13|36949.13|36949.13|36949.13|36949.13|0
1608038840000|2020-12-15 13:27:20|36949.76|36949.76|36949.76|36949.76|36949.76|36949.76|36949.76|36949.76|0
1608038860000|2020-12-15 13:27:40|36950.38|36950.38|36949.76|36949.76|36950.38|36950.38|36949.76|36949.76|0
1608038870000|2020-12-15 13:27:50|36950.38|36950.38|36958.27|36958.27|36958.27|36958.27|36950.38|36950.38|0
1608038910000|2020-12-15 13:28:30|36942.49|36942.49|36942.49|36942.49|36942.49|36942.49|36942.49|36942.49|0
1608038920000|2020-12-15 13:28:40|36950.38|36950.38|36950.38|36950.38|36950.38|36950.38|36950.38|36950.38|0
1608038970000|2020-12-15 13:29:30|36958.27|36958.27|36950.38|36950.38|36958.27|36958.27|36950.38|36950.38|0
1608038980000|2020-12-15 13:29:40|36951|36951|36951|36951|36951|36951|36951|36951|0
1608038990000|2020-12-15 13:29:50|36958.89|36958.89|36960.76|36960.76|36960.76|36960.76|36958.89|36958.89|0
1608039020000|2020-12-15 13:30:20|36944.98|36944.98|36944.98|36944.98|36944.98|36944.98|36944.98|36944.98|0
1608039120000|2020-12-15 13:32:00|36945.6|36945.6|36945.6|36945.6|36945.6|36945.6|36945.6|36945.6|0
1608039130000|2020-12-15 13:32:10|36946.85|36946.85|36946.85|36946.85|36946.85|36946.85|36946.85|36946.85|0
1608039150000|2020-12-15 13:32:30|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|0
1608039180000|2020-12-15 13:33:00|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|0
1608039220000|2020-12-15 13:33:40|36947.47|36947.47|36955.36|36955.36|36955.36|36955.36|36947.47|36947.47|0
1608039240000|2020-12-15 13:34:00|36963.25|36963.25|36963.25|36963.25|36963.25|36963.25|36963.25|36963.25|0
1608039250000|2020-12-15 13:34:10|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|0
1608039270000|2020-12-15 13:34:30|36939.58|36939.58|36947.47|36947.47|36947.47|36947.47|36939.58|36939.58|0
1608039290000|2020-12-15 13:34:50|36955.36|36955.36|36955.36|36955.36|36955.36|36955.36|36955.36|36955.36|0
1608039310000|2020-12-15 13:35:10|36955.98|36955.98|36940.2|36940.2|36955.98|36955.98|36940.2|36940.2|0
1608039320000|2020-12-15 13:35:20|36948.09|36948.09|36948.09|36948.09|36948.09|36948.09|36948.09|36948.09|0
1608039340000|2020-12-15 13:35:40|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|0
1608039380000|2020-12-15 13:36:20|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|0
1608039390000|2020-12-15 13:36:30|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|0
1608039410000|2020-12-15 13:36:50|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|0
1608039440000|2020-12-15 13:37:20|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|36947.47|0
1608039460000|2020-12-15 13:37:40|36955.36|36955.36|36963.25|36963.25|36963.25|36963.25|36955.36|36955.36|0
1608039480000|2020-12-15 13:38:00|36955.36|36955.36|36947.47|36947.47|36955.36|36955.36|36947.47|36947.47|0
1608039490000|2020-12-15 13:38:10|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|36939.58|0
1608039500000|2020-12-15 13:38:20|36947.47|36947.47|36955.98|36955.98|36955.98|36955.98|36947.47|36947.47|0
1608039510000|2020-12-15 13:38:30|36956.61|36956.61|36964.5|36964.5|36964.5|36964.5|36956.61|36956.61|0
1608039530000|2020-12-15 13:38:50|36956.61|36956.61|36956.61|36956.61|36956.61|36956.61|36956.61|36956.61|0
1608039560000|2020-12-15 13:39:20|36957.23|36957.23|36965.12|36965.12|36965.12|36965.12|36957.23|36957.23|0
1608039670000|2020-12-15 13:41:10|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|0
1608039680000|2020-12-15 13:41:20|36965.74|36965.74|36965.74|36965.74|36965.74|36965.74|36965.74|36965.74|0
1608039700000|2020-12-15 13:41:40|36973.63|36973.63|36973.63|36973.63|36973.63|36973.63|36973.63|36973.63|0
1608039710000|2020-12-15 13:41:50|36974.26|36974.26|36974.26|36974.26|36974.26|36974.26|36974.26|36974.26|0
1608039720000|2020-12-15 13:42:00|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|0
1608039750000|2020-12-15 13:42:30|36958.47|36958.47|36943.32|36943.32|36958.47|36958.47|36943.32|36943.32|0
1608039760000|2020-12-15 13:42:40|36935.42|36935.42|36935.42|36935.42|36935.42|36935.42|36935.42|36935.42|0
1608039770000|2020-12-15 13:42:50|36943.32|36943.32|36943.32|36943.32|36943.32|36943.32|36943.32|36943.32|0
1608039780000|2020-12-15 13:43:00|36951.21|36951.21|36951.21|36951.21|36951.21|36951.21|36951.21|36951.21|0
1608039800000|2020-12-15 13:43:20|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|0
1608039810000|2020-12-15 13:43:30|36951.21|36951.21|36951.21|36951.21|36951.21|36951.21|36951.21|36951.21|0
1608039820000|2020-12-15 13:43:40|36949.96|36949.96|36949.96|36949.96|36950.58|36950.58|36949.96|36949.96|0
1608039860000|2020-12-15 13:44:20|36942.07|36942.07|36942.07|36942.07|36942.07|36942.07|36942.07|36942.07|0
1608039910000|2020-12-15 13:45:10|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|0
1608040020000|2020-12-15 13:47:00|36926.29|36926.29|36926.29|36926.29|36926.29|36926.29|36926.29|36926.29|0
1608040080000|2020-12-15 13:48:00|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|0
1608040100000|2020-12-15 13:48:20|36942.07|36942.07|36942.07|36942.07|36942.07|36942.07|36942.07|36942.07|0
1608040110000|2020-12-15 13:48:30|36949.96|36949.96|36949.96|36949.96|36949.96|36949.96|36949.96|36949.96|0
1608040120000|2020-12-15 13:48:40|36942.07|36942.07|36949.96|36949.96|36949.96|36949.96|36942.07|36942.07|0
1608040150000|2020-12-15 13:49:10|36949.34|36949.34|36949.34|36949.34|36949.34|36949.34|36949.34|36949.34|0
1608040170000|2020-12-15 13:49:30|36950.58|36950.58|36957.85|36957.85|36957.85|36957.85|36949.96|36949.96|0
1608040180000|2020-12-15 13:49:40|36965.74|36965.74|36966.37|36966.37|36966.37|36966.37|36965.74|36965.74|0
1608040200000|2020-12-15 13:50:00|36966.99|36966.99|36966.99|36966.99|36966.99|36966.99|36966.99|36966.99|0
1608040210000|2020-12-15 13:50:10|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|0
1608040220000|2020-12-15 13:50:20|36966.99|36966.99|36943.32|36943.32|36966.99|36966.99|36943.32|36943.32|0
1608040240000|2020-12-15 13:50:40|36935.42|36935.42|36935.42|36935.42|36935.42|36935.42|36935.42|36935.42|0
1608040260000|2020-12-15 13:51:00|36927.53|36927.53|36926.91|36926.91|36927.53|36927.53|36926.91|36926.91|0
1608040280000|2020-12-15 13:51:20|36919.02|36919.02|36919.02|36919.02|36919.02|36919.02|36919.02|36919.02|0
1608040290000|2020-12-15 13:51:30|36920.89|36920.89|36920.89|36920.89|36920.89|36920.89|36920.89|36920.89|0
1608040320000|2020-12-15 13:52:00|36921.51|36921.51|36922.13|36922.13|36922.13|36922.13|36921.51|36921.51|0
1608040330000|2020-12-15 13:52:10|36930.02|36930.02|36930.65|36930.65|36930.65|36930.65|36929.4|36929.4|0
1608040340000|2020-12-15 13:52:20|36931.89|36931.89|36931.89|36931.89|36931.89|36931.89|36931.89|36931.89|0
1608040350000|2020-12-15 13:52:30|36931.27|36931.27|36931.27|36931.27|36931.27|36931.27|36931.27|36931.27|0
1608040360000|2020-12-15 13:52:40|36932.51|36932.51|36932.51|36932.51|36932.51|36932.51|36932.51|36932.51|0
1608040370000|2020-12-15 13:52:50|36933.14|36933.14|36933.14|36933.14|36933.14|36933.14|36933.14|36933.14|0
1608040380000|2020-12-15 13:53:00|36932.51|36932.51|36929.4|36929.4|36932.51|36932.51|36929.4|36929.4|0
1608040390000|2020-12-15 13:53:10|36928.78|36928.78|36936.67|36936.67|36936.67|36936.67|36928.16|36928.16|0
1608040400000|2020-12-15 13:53:20|36937.29|36937.29|36937.29|36937.29|36937.92|36937.92|36937.29|36937.29|0
1608040410000|2020-12-15 13:53:30|36937.92|36937.92|36936.67|36936.67|36937.92|36937.92|36936.67|36936.67|0
1608040420000|2020-12-15 13:53:40|36936.05|36936.05|36936.05|36936.05|36937.29|36937.29|36935.42|36935.42|0
1608040450000|2020-12-15 13:54:10|36936.67|36936.67|36937.29|36937.29|36937.29|36937.29|36936.67|36936.67|0
1608040460000|2020-12-15 13:54:20|36937.92|36937.92|36937.92|36937.92|36937.92|36937.92|36937.92|36937.92|0
1608040470000|2020-12-15 13:54:30|36937.29|36937.29|36951.83|36951.83|36951.83|36951.83|36936.05|36936.05|0
1608040480000|2020-12-15 13:54:40|36952.45|36952.45|36951.83|36951.83|36952.45|36952.45|36951.83|36951.83|0
1608040500000|2020-12-15 13:55:00|36959.72|36959.72|36967.61|36967.61|36967.61|36967.61|36959.72|36959.72|0
1608040520000|2020-12-15 13:55:20|36966.99|36966.99|36957.23|36957.23|36966.99|36966.99|36957.23|36957.23|0
1608040530000|2020-12-15 13:55:30|36956.61|36956.61|36955.98|36955.98|36956.61|36956.61|36955.98|36955.98|0
1608040540000|2020-12-15 13:55:40|36955.36|36955.36|36956.61|36956.61|36957.23|36957.23|36955.36|36955.36|0
1608040600000|2020-12-15 13:56:40|36964.5|36964.5|36964.5|36964.5|36964.5|36964.5|36964.5|36964.5|0
1608040610000|2020-12-15 13:56:50|36963.88|36963.88|36962.63|36962.63|36963.88|36963.88|36962.63|36962.63|0
1608040620000|2020-12-15 13:57:00|36963.38|36963.38|36963.38|36963.38|36963.38|36963.38|36963.38|36963.38|0
1608040640000|2020-12-15 13:57:20|36964.63|36964.63|36964.63|36964.63|36964.63|36964.63|36964.63|36964.63|0
1608040650000|2020-12-15 13:57:30|36965.25|36965.25|36957.36|36957.36|36965.25|36965.25|36957.36|36957.36|0
1608040660000|2020-12-15 13:57:40|36949.47|36949.47|36949.47|36949.47|36949.47|36949.47|36949.47|36949.47|0
1608040680000|2020-12-15 13:58:00|36957.36|36957.36|36957.36|36957.36|36957.36|36957.36|36957.36|36957.36|0
1608040730000|2020-12-15 13:58:50|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|0
1608040830000|2020-12-15 14:00:30|36958.6|36958.6|36958.6|36958.6|36958.6|36958.6|36958.6|36958.6|0
1608040850000|2020-12-15 14:00:50|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|0
1608040860000|2020-12-15 14:01:00|36950.09|36950.09|36957.98|36957.98|36957.98|36957.98|36950.09|36950.09|0
1608040890000|2020-12-15 14:01:30|36965.87|36965.87|36965.87|36965.87|36965.87|36965.87|36965.87|36965.87|0
1608040910000|2020-12-15 14:01:50|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|36957.98|0
1608040940000|2020-12-15 14:02:20|36957.36|36957.36|36958.6|36958.6|36958.6|36958.6|36957.36|36957.36|0
1608040960000|2020-12-15 14:02:40|36957.98|36957.98|36957.36|36957.36|36957.98|36957.98|36957.36|36957.36|0
1608040970000|2020-12-15 14:02:50|36956.77|36956.77|36956.77|36956.77|36956.77|36956.77|36956.77|36956.77|0
1608041010000|2020-12-15 14:03:30|36959.27|36959.27|36959.27|36959.27|36959.27|36959.27|36959.27|36959.27|0
1608041020000|2020-12-15 14:03:40|36958.64|36958.64|36958.02|36958.02|36958.64|36958.64|36958.02|36958.02|0
1608041040000|2020-12-15 14:04:00|36957.4|36957.4|36964.04|36964.04|36964.67|36964.67|36956.77|36956.77|0
1608041050000|2020-12-15 14:04:10|36956.15|36956.15|36956.15|36956.15|36956.15|36956.15|36956.15|36956.15|0
1608041060000|2020-12-15 14:04:20|36957.4|36957.4|36949.51|36949.51|36957.4|36957.4|36949.51|36949.51|0
1608041100000|2020-12-15 14:05:00|36957.4|36957.4|36957.4|36957.4|36957.4|36957.4|36957.4|36957.4|0
1608041110000|2020-12-15 14:05:10|36958.02|36958.02|36957.4|36957.4|36958.02|36958.02|36957.4|36957.4|0
1608041130000|2020-12-15 14:05:30|36941.62|36941.62|36949.51|36949.51|36949.51|36949.51|36941.62|36941.62|0
1608041160000|2020-12-15 14:06:00|36965.29|36965.29|36981.07|36981.07|36981.07|36981.07|36965.29|36965.29|0
1608041170000|2020-12-15 14:06:10|36988.96|36988.96|36981.07|36981.07|36988.96|36988.96|36981.07|36981.07|0
1608041180000|2020-12-15 14:06:20|36973.18|36973.18|36988.96|36988.96|36988.96|36988.96|36973.18|36973.18|0
1608041190000|2020-12-15 14:06:30|36981.07|36981.07|36981.07|36981.07|36981.07|36981.07|36981.07|36981.07|0
1608041200000|2020-12-15 14:06:40|36988.96|36988.96|36988.96|36988.96|36988.96|36988.96|36988.96|36988.96|0
1608041210000|2020-12-15 14:06:50|36988.34|36988.34|36988.34|36988.34|36988.34|36988.34|36988.34|36988.34|0
1608041230000|2020-12-15 14:07:10|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|0
1608041240000|2020-12-15 14:07:20|37004.12|37004.12|37012.01|37012.01|37012.01|37012.01|37004.12|37004.12|0
1608041270000|2020-12-15 14:07:50|37004.12|37004.12|37002.25|37002.25|37004.74|37004.74|37002.25|37002.25|0
1608041300000|2020-12-15 14:08:20|37004.12|37004.12|36996.23|36996.23|37004.12|37004.12|36996.23|36996.23|0
1608041330000|2020-12-15 14:08:50|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|0
1608041350000|2020-12-15 14:09:10|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|0
1608041370000|2020-12-15 14:09:30|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|37005.37|0
1608041390000|2020-12-15 14:09:50|36997.48|36997.48|36997.48|36997.48|36997.48|36997.48|36997.48|36997.48|0
1608041400000|2020-12-15 14:10:00|36989.58|36989.58|36989.58|36989.58|36989.58|36989.58|36989.58|36989.58|0
1608041410000|2020-12-15 14:10:10|36988.96|36988.96|36988.34|36988.34|36988.96|36988.96|36988.34|36988.34|0
1608041440000|2020-12-15 14:10:40|36980.45|36980.45|36980.45|36980.45|36980.45|36980.45|36980.45|36980.45|0
1608041450000|2020-12-15 14:10:50|36972.56|36972.56|36972.56|36972.56|36972.56|36972.56|36972.56|36972.56|0
1608041460000|2020-12-15 14:11:00|36971.93|36971.93|36971.93|36971.93|36971.93|36971.93|36971.93|36971.93|0
1608041470000|2020-12-15 14:11:10|36979.83|36979.83|36979.83|36979.83|36979.83|36979.83|36979.83|36979.83|0
1608041480000|2020-12-15 14:11:20|36987.72|36987.72|36987.72|36987.72|36987.72|36987.72|36987.72|36987.72|0
1608041530000|2020-12-15 14:12:10|36979.83|36979.83|36971.93|36971.93|36979.83|36979.83|36971.93|36971.93|0
1608041560000|2020-12-15 14:12:40|36972.56|36972.56|36972.56|36972.56|36972.56|36972.56|36972.56|36972.56|0
1608041570000|2020-12-15 14:12:50|36988.34|36988.34|36988.34|36988.34|36988.34|36988.34|36988.34|36988.34|0
1608041580000|2020-12-15 14:13:00|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|0
1608041620000|2020-12-15 14:13:40|36995.61|36995.61|37003.5|37003.5|37003.5|37003.5|36995.61|36995.61|0
1608041650000|2020-12-15 14:14:10|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|0
1608041690000|2020-12-15 14:14:50|37019.28|37019.28|37019.28|37019.28|37019.28|37019.28|37019.28|37019.28|0
1608041710000|2020-12-15 14:15:10|37027.17|37027.17|37027.79|37027.79|37027.79|37027.79|37027.17|37027.17|0
1608041740000|2020-12-15 14:15:40|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|0
1608041760000|2020-12-15 14:16:00|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|0
1608041770000|2020-12-15 14:16:10|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|0
1608041800000|2020-12-15 14:16:40|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|0
1608041830000|2020-12-15 14:17:10|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|37035.69|0
1608041840000|2020-12-15 14:17:20|37035.06|37035.06|37035.69|37035.69|37035.69|37035.69|37035.06|37035.06|0
1608041870000|2020-12-15 14:17:50|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|37035.06|0
1608041880000|2020-12-15 14:18:00|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|0
1608041890000|2020-12-15 14:18:10|37041.09|37041.09|37041.09|37041.09|37041.09|37041.09|37041.09|37041.09|0
1608041910000|2020-12-15 14:18:30|37041.71|37041.71|37041.71|37041.71|37041.71|37041.71|37041.71|37041.71|0
1608041920000|2020-12-15 14:18:40|37049.6|37049.6|37049.6|37049.6|37049.6|37049.6|37049.6|37049.6|0
1608041940000|2020-12-15 14:19:00|37041.71|37041.71|37041.71|37041.71|37041.71|37041.71|37041.71|37041.71|0
1608041950000|2020-12-15 14:19:10|37033.82|37033.82|37033.82|37033.82|37033.82|37033.82|37033.82|37033.82|0
1608042020000|2020-12-15 14:20:20|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|0
1608042040000|2020-12-15 14:20:40|37041.09|37041.09|37041.09|37041.09|37041.09|37041.09|37041.09|37041.09|0
1608042050000|2020-12-15 14:20:50|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|37033.2|0
1608042070000|2020-12-15 14:21:10|37032.57|37032.57|37031.33|37031.33|37032.57|37032.57|37031.33|37031.33|0
1608042080000|2020-12-15 14:21:20|37031.95|37031.95|37031.95|37031.95|37031.95|37031.95|37031.95|37031.95|0
1608042090000|2020-12-15 14:21:30|37032.57|37032.57|37040.46|37040.46|37040.46|37040.46|37032.57|37032.57|0
1608042100000|2020-12-15 14:21:40|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|0
1608042120000|2020-12-15 14:22:00|37024.68|37024.68|37017.41|37017.41|37024.68|37024.68|37016.79|37016.79|0
1608042130000|2020-12-15 14:22:10|37018.04|37018.04|37018.04|37018.04|37018.04|37018.04|37018.04|37018.04|0
1608042160000|2020-12-15 14:22:40|37018.66|37018.66|37018.04|37018.04|37018.66|37018.66|37018.04|37018.04|0
1608042190000|2020-12-15 14:23:10|37025.93|37025.93|37019.9|37019.9|37025.93|37025.93|37018.04|37018.04|0
1608042200000|2020-12-15 14:23:20|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|0
1608042240000|2020-12-15 14:24:00|37010.77|37010.77|37010.77|37010.77|37010.77|37010.77|37010.77|37010.77|0
1608042250000|2020-12-15 14:24:10|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|37018.66|0
1608042260000|2020-12-15 14:24:20|37010.77|37010.77|37010.77|37010.77|37010.77|37010.77|37010.77|37010.77|0
1608042290000|2020-12-15 14:24:50|37018.66|37018.66|37019.9|37019.9|37019.9|37019.9|37018.66|37018.66|0
1608042340000|2020-12-15 14:25:40|37020.53|37020.53|37004.12|37004.12|37020.53|37020.53|37004.12|37004.12|0
1608042350000|2020-12-15 14:25:50|37003.5|37003.5|37002.88|37002.88|37003.5|37003.5|37002.88|37002.88|0
1608042360000|2020-12-15 14:26:00|36994.99|36994.99|36994.99|36994.99|36994.99|36994.99|36994.99|36994.99|0
1608042400000|2020-12-15 14:26:40|37002.88|37002.88|37002.88|37002.88|37002.88|37002.88|37002.88|37002.88|0
1608042410000|2020-12-15 14:26:50|36994.99|36994.99|36994.99|36994.99|36994.99|36994.99|36994.99|36994.99|0
1608042420000|2020-12-15 14:27:00|37002.88|37002.88|37002.88|37002.88|37002.88|37002.88|37002.88|37002.88|0
1608042440000|2020-12-15 14:27:20|36994.99|36994.99|36996.85|36996.85|36996.85|36996.85|36994.99|36994.99|0
1608042450000|2020-12-15 14:27:30|36988.96|36988.96|36988.96|36988.96|36988.96|36988.96|36988.96|36988.96|0
1608042460000|2020-12-15 14:27:40|36996.85|36996.85|36996.85|36996.85|36996.85|36996.85|36996.85|36996.85|0
1608042470000|2020-12-15 14:27:50|37004.74|37004.74|37012.64|37012.64|37012.64|37012.64|37004.74|37004.74|0
1608042510000|2020-12-15 14:28:30|37013.26|37013.26|37013.26|37013.26|37013.26|37013.26|37013.26|37013.26|0
1608042520000|2020-12-15 14:28:40|37013.63|37013.63|37013.88|37013.88|37014.26|37014.26|37013.63|37013.63|0
1608042530000|2020-12-15 14:28:50|37005.99|37005.99|37005.99|37005.99|37005.99|37005.99|37005.99|37005.99|0
1608042540000|2020-12-15 14:29:00|37006.37|37006.37|37007.12|37007.12|37007.12|37007.12|37006.37|37006.37|0
1608042550000|2020-12-15 14:29:10|37006.5|37006.5|37006.5|37006.5|37006.5|37006.5|37006.5|37006.5|0
1608042560000|2020-12-15 14:29:20|37005.87|37005.87|37006.5|37006.5|37006.5|37006.5|37005.87|37005.87|0
1608042600000|2020-12-15 14:30:00|36998.6|36998.6|36990.71|36990.71|36998.6|36998.6|36990.71|36990.71|0
1608042610000|2020-12-15 14:30:10|36998.6|36998.6|36990.09|36990.09|36998.6|36998.6|36990.09|36990.09|0
1608042640000|2020-12-15 14:30:40|36982.2|36982.2|36981.58|36981.58|36982.2|36982.2|36981.58|36981.58|0
1608042660000|2020-12-15 14:31:00|36973.69|36973.69|36974.31|36974.31|36974.31|36974.31|36973.69|36973.69|0
1608042670000|2020-12-15 14:31:10|36966.42|36966.42|36958.53|36958.53|36966.42|36966.42|36958.53|36958.53|0
1608042680000|2020-12-15 14:31:20|36957.9|36957.9|36950.01|36950.01|36957.9|36957.9|36950.01|36950.01|0
1608042710000|2020-12-15 14:31:50|36934.23|36934.23|36926.34|36926.34|36934.23|36934.23|36926.34|36926.34|0
1608042720000|2020-12-15 14:32:00|36918.45|36918.45|36926.34|36926.34|36926.34|36926.34|36918.45|36918.45|0
1608042730000|2020-12-15 14:32:10|36925.72|36925.72|36917.83|36917.83|36925.72|36925.72|36917.83|36917.83|0
1608042740000|2020-12-15 14:32:20|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|36925.72|0
1608042760000|2020-12-15 14:32:40|36926.3|36926.3|36926.3|36926.3|36926.3|36926.3|36926.3|36926.3|0
1608042790000|2020-12-15 14:33:10|36934.19|36934.19|36935.44|36935.44|36935.44|36935.44|36934.19|36934.19|0
1608042820000|2020-12-15 14:33:40|36936.06|36936.06|36936.06|36936.06|36936.06|36936.06|36936.06|36936.06|0
1608042830000|2020-12-15 14:33:50|36928.17|36928.17|36920.28|36920.28|36928.17|36928.17|36920.28|36920.28|0
1608042840000|2020-12-15 14:34:00|36912.39|36912.39|36912.39|36912.39|36912.39|36912.39|36912.39|36912.39|0
1608042860000|2020-12-15 14:34:20|36904.5|36904.5|36904.5|36904.5|36912.39|36912.39|36904.5|36904.5|0
1608042870000|2020-12-15 14:34:30|36896.6|36896.6|36889.34|36889.34|36897.23|36897.23|36889.34|36889.34|0
1608042880000|2020-12-15 14:34:40|36881.45|36881.45|36880.82|36880.82|36881.45|36881.45|36880.82|36880.82|0
1608042900000|2020-12-15 14:35:00|36882.07|36882.07|36882.07|36882.07|36882.07|36882.07|36882.07|36882.07|0
1608042910000|2020-12-15 14:35:10|36889.96|36889.96|36889.96|36889.96|36889.96|36889.96|36889.96|36889.96|0
1608042920000|2020-12-15 14:35:20|36890.33|36890.33|36890.71|36890.71|36890.71|36890.71|36890.33|36890.33|0
1608042930000|2020-12-15 14:35:30|36898.6|36898.6|36891.33|36891.33|36899.22|36899.22|36891.33|36891.33|0
1608042940000|2020-12-15 14:35:40|36883.44|36883.44|36883.44|36883.44|36883.44|36883.44|36883.44|36883.44|0
1608042950000|2020-12-15 14:35:50|36884.07|36884.07|36884.07|36884.07|36884.07|36884.07|36876.17|36876.17|0
1608042960000|2020-12-15 14:36:00|36899.85|36899.85|36916.88|36916.88|36916.88|36916.88|36899.85|36899.85|0
1608042970000|2020-12-15 14:36:10|36908.98|36908.98|36907.74|36907.74|36908.98|36908.98|36907.74|36907.74|0
1608042980000|2020-12-15 14:36:20|36915.63|36915.63|36915.63|36915.63|36915.63|36915.63|36915.63|36915.63|0
1608042990000|2020-12-15 14:36:30|36915.01|36915.01|36923.52|36923.52|36923.52|36923.52|36915.01|36915.01|0
1608043000000|2020-12-15 14:36:40|36931.41|36931.41|36930.66|36930.66|36931.41|36931.41|36930.66|36930.66|0
1608043010000|2020-12-15 14:36:50|36922.77|36922.77|36915.5|36915.5|36922.77|36922.77|36914.88|36914.88|0
1608043020000|2020-12-15 14:37:00|36916.12|36916.12|36916.12|36916.12|36916.12|36916.12|36916.12|36916.12|0
1608043040000|2020-12-15 14:37:20|36924.01|36924.01|36939.8|36939.8|36939.8|36939.8|36924.01|36924.01|0
1608043050000|2020-12-15 14:37:30|36947.69|36947.69|36955.58|36955.58|36955.58|36955.58|36947.69|36947.69|0
1608043100000|2020-12-15 14:38:20|36955.2|36955.2|36955.2|36955.2|36955.2|36955.2|36955.2|36955.2|0
1608043140000|2020-12-15 14:39:00|36947.31|36947.31|36947.31|36947.31|36947.31|36947.31|36947.31|36947.31|0
1608043150000|2020-12-15 14:39:10|36946.69|36946.69|36938.8|36938.8|36946.69|36946.69|36938.8|36938.8|0
1608043170000|2020-12-15 14:39:30|36946.69|36946.69|36962.47|36962.47|36962.47|36962.47|36946.69|36946.69|0
1608043180000|2020-12-15 14:39:40|36963.09|36963.09|36964.34|36964.34|36964.34|36964.34|36963.09|36963.09|0
1608043190000|2020-12-15 14:39:50|36963.72|36963.72|36963.72|36963.72|36963.72|36963.72|36963.72|36963.72|0
1608043200000|2020-12-15 14:40:00|36963.09|36963.09|36961.85|36961.85|36963.09|36963.09|36961.85|36961.85|0
1608043220000|2020-12-15 14:40:20|36961.22|36961.22|36953.33|36953.33|36961.22|36961.22|36953.33|36953.33|0
1608043250000|2020-12-15 14:40:50|36945.44|36945.44|36945.44|36945.44|36945.44|36945.44|36945.44|36945.44|0
1608043270000|2020-12-15 14:41:10|36937.55|36937.55|36937.55|36937.55|36937.55|36937.55|36937.55|36937.55|0
1608043320000|2020-12-15 14:42:00|36929.66|36929.66|36921.77|36921.77|36929.66|36929.66|36921.77|36921.77|0
1608043330000|2020-12-15 14:42:10|36913.88|36913.88|36913.88|36913.88|36913.88|36913.88|36913.88|36913.88|0
1608043350000|2020-12-15 14:42:30|36914.5|36914.5|36915.12|36915.12|36915.12|36915.12|36914.5|36914.5|0
1608043370000|2020-12-15 14:42:50|36907.23|36907.23|36899.34|36899.34|36907.23|36907.23|36899.34|36899.34|0
1608043380000|2020-12-15 14:43:00|36898.72|36898.72|36890.83|36890.83|36898.72|36898.72|36890.83|36890.83|0
1608043410000|2020-12-15 14:43:30|36882.94|36882.94|36882.94|36882.94|36882.94|36882.94|36882.94|36882.94|0
1608043420000|2020-12-15 14:43:40|36890.83|36890.83|36906.61|36906.61|36906.61|36906.61|36890.83|36890.83|0
1608043450000|2020-12-15 14:44:10|36914.5|36914.5|36914.5|36914.5|36914.5|36914.5|36914.5|36914.5|0
1608043460000|2020-12-15 14:44:20|36930.28|36930.28|36930.28|36930.28|36930.28|36930.28|36930.28|36930.28|0
1608043470000|2020-12-15 14:44:30|36938.17|36938.17|36937.55|36937.55|36938.17|36938.17|36937.55|36937.55|0
1608043480000|2020-12-15 14:44:40|36929.66|36929.66|36929.66|36929.66|36929.66|36929.66|36929.66|36929.66|0
1608043490000|2020-12-15 14:44:50|36937.55|36937.55|36929.66|36929.66|36937.55|36937.55|36929.66|36929.66|0
1608043500000|2020-12-15 14:45:00|36921.77|36921.77|36921.77|36921.77|36921.77|36921.77|36921.77|36921.77|0
1608043530000|2020-12-15 14:45:30|36913.88|36913.88|36913.88|36913.88|36913.88|36913.88|36913.88|36913.88|0
1608043540000|2020-12-15 14:45:40|36921.77|36921.77|36921.77|36921.77|36921.77|36921.77|36921.77|36921.77|0
1608043550000|2020-12-15 14:45:50|36929.66|36929.66|36937.55|36937.55|36937.55|36937.55|36929.66|36929.66|0
1608043570000|2020-12-15 14:46:10|36929.66|36929.66|36928.42|36928.42|36929.66|36929.66|36928.42|36928.42|0
1608043590000|2020-12-15 14:46:30|36936.31|36936.31|36936.31|36936.31|36936.31|36936.31|36928.42|36928.42|0
1608043600000|2020-12-15 14:46:40|36928.42|36928.42|36936.31|36936.31|36936.31|36936.31|36928.42|36928.42|0
1608043620000|2020-12-15 14:47:00|36944.2|36944.2|36959.98|36959.98|36959.98|36959.98|36944.2|36944.2|0
1608043630000|2020-12-15 14:47:10|36952.09|36952.09|36959.98|36959.98|36959.98|36959.98|36952.09|36952.09|0
1608043640000|2020-12-15 14:47:20|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|0
1608043660000|2020-12-15 14:47:40|36944.2|36944.2|36936.31|36936.31|36944.2|36944.2|36936.31|36936.31|0
1608043670000|2020-12-15 14:47:50|36928.42|36928.42|36944.2|36944.2|36944.2|36944.2|36928.42|36928.42|0
1608043680000|2020-12-15 14:48:00|36952.09|36952.09|36959.98|36959.98|36959.98|36959.98|36952.09|36952.09|0
1608043690000|2020-12-15 14:48:10|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|0
1608043720000|2020-12-15 14:48:40|36951.47|36951.47|36951.47|36951.47|36951.47|36951.47|36951.47|36951.47|0
1608043730000|2020-12-15 14:48:50|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|36952.09|0
1608043740000|2020-12-15 14:49:00|36959.98|36959.98|36967.87|36967.87|36967.87|36967.87|36959.98|36959.98|0
1608043750000|2020-12-15 14:49:10|36968.49|36968.49|36976.38|36976.38|36976.38|36976.38|36968.49|36968.49|0
1608043760000|2020-12-15 14:49:20|36984.28|36984.28|36984.28|36984.28|36984.28|36984.28|36984.28|36984.28|0
1608043770000|2020-12-15 14:49:30|36992.17|36992.17|36992.17|36992.17|36992.17|36992.17|36992.17|36992.17|0
1608043780000|2020-12-15 14:49:40|36984.28|36984.28|36984.28|36984.28|36984.28|36984.28|36976.38|36976.38|0
1608043790000|2020-12-15 14:49:50|36976.38|36976.38|36984.28|36984.28|36984.28|36984.28|36976.38|36976.38|0
1608043800000|2020-12-15 14:50:00|36976.38|36976.38|36976.38|36976.38|36976.38|36976.38|36976.38|36976.38|0
1608043830000|2020-12-15 14:50:30|36978.25|36978.25|36978.25|36978.25|36978.25|36978.25|36978.25|36978.25|0
1608043860000|2020-12-15 14:51:00|36978.88|36978.88|36978.88|36978.88|36978.88|36978.88|36978.88|36978.88|0
1608043870000|2020-12-15 14:51:10|36970.98|36970.98|36963.09|36963.09|36970.98|36970.98|36963.09|36963.09|0
1608043900000|2020-12-15 14:51:40|36962.47|36962.47|36970.98|36970.98|36970.98|36970.98|36962.47|36962.47|0
1608043910000|2020-12-15 14:51:50|36972.23|36972.23|36964.34|36964.34|36972.85|36972.85|36964.34|36964.34|0
1608043920000|2020-12-15 14:52:00|36963.96|36963.96|36971.85|36971.85|36971.85|36971.85|36963.96|36963.96|0
1608043930000|2020-12-15 14:52:10|36963.96|36963.96|36963.96|36963.96|36963.96|36963.96|36963.96|36963.96|0
1608043940000|2020-12-15 14:52:20|36972.48|36972.48|36972.48|36972.48|36972.48|36972.48|36972.48|36972.48|0
1608043950000|2020-12-15 14:52:30|36964.58|36964.58|36964.58|36964.58|36964.58|36964.58|36964.58|36964.58|0
1608043970000|2020-12-15 14:52:50|36965.21|36965.21|36966.45|36966.45|36966.45|36966.45|36965.21|36965.21|0
1608043990000|2020-12-15 14:53:10|36974.34|36974.34|36982.23|36982.23|36982.23|36982.23|36974.34|36974.34|0
1608044000000|2020-12-15 14:53:20|36981.61|36981.61|36981.61|36981.61|36981.61|36981.61|36981.61|36981.61|0
1608044020000|2020-12-15 14:53:40|36989.5|36989.5|36981.61|36981.61|36989.5|36989.5|36981.61|36981.61|0
1608044030000|2020-12-15 14:53:50|36973.72|36973.72|36957.94|36957.94|36973.72|36973.72|36957.94|36957.94|0
1608044040000|2020-12-15 14:54:00|36950.05|36950.05|36965.83|36965.83|36965.83|36965.83|36950.05|36950.05|0
1608044050000|2020-12-15 14:54:10|36957.94|36957.94|36957.94|36957.94|36957.94|36957.94|36957.94|36957.94|0
1608044070000|2020-12-15 14:54:30|36950.05|36950.05|36942.16|36942.16|36950.05|36950.05|36942.16|36942.16|0
1608044100000|2020-12-15 14:55:00|36941.53|36941.53|36925.38|36925.38|36941.53|36941.53|36925.38|36925.38|0
1608044110000|2020-12-15 14:55:10|36941.16|36941.16|36941.16|36941.16|36941.16|36941.16|36941.16|36941.16|0
1608044120000|2020-12-15 14:55:20|36940.54|36940.54|36940.54|36940.54|36940.54|36940.54|36940.54|36940.54|0
1608044140000|2020-12-15 14:55:40|36939.29|36939.29|36939.91|36939.91|36939.91|36939.91|36939.29|36939.29|0
1608044150000|2020-12-15 14:55:50|36932.02|36932.02|36931.4|36931.4|36932.02|36932.02|36931.4|36931.4|0
1608044160000|2020-12-15 14:56:00|36923.51|36923.51|36915.62|36915.62|36923.51|36923.51|36915.62|36915.62|0
1608044180000|2020-12-15 14:56:20|36907.73|36907.73|36915.62|36915.62|36915.62|36915.62|36907.73|36907.73|0
1608044190000|2020-12-15 14:56:30|36916.24|36916.24|36900.46|36900.46|36916.24|36916.24|36900.46|36900.46|0
1608044220000|2020-12-15 14:57:00|36908.35|36908.35|36900.46|36900.46|36908.35|36908.35|36900.46|36900.46|0
1608044230000|2020-12-15 14:57:10|36892.57|36892.57|36900.46|36900.46|36900.46|36900.46|36892.57|36892.57|0
1608044250000|2020-12-15 14:57:30|36924.13|36924.13|36924.13|36924.13|36924.13|36924.13|36924.13|36924.13|0
1608044260000|2020-12-15 14:57:40|36916.24|36916.24|36916.24|36916.24|36916.86|36916.86|36916.24|36916.24|0
1608044270000|2020-12-15 14:57:50|36908.35|36908.35|36908.35|36908.35|36908.35|36908.35|36908.35|36908.35|0
1608044290000|2020-12-15 14:58:10|36916.24|36916.24|36908.35|36908.35|36916.24|36916.24|36908.35|36908.35|0
1608044300000|2020-12-15 14:58:20|36907.97|36907.97|36915.49|36915.49|36915.86|36915.86|36907.97|36907.97|0
1608044310000|2020-12-15 14:58:30|36915.11|36915.11|36923|36923|36923|36923|36915.11|36915.11|0
1608044320000|2020-12-15 14:58:40|36930.89|36930.89|36946.68|36946.68|36946.68|36946.68|36930.89|36930.89|0
1608044350000|2020-12-15 14:59:10|36938.78|36938.78|36946.68|36946.68|36946.68|36946.68|36938.78|36938.78|0
1608044360000|2020-12-15 14:59:20|36954.57|36954.57|36954.57|36954.57|36954.57|36954.57|36954.57|36954.57|0
1608044370000|2020-12-15 14:59:30|36953.81|36953.81|36953.81|36953.81|36961.71|36961.71|36953.81|36953.81|0
1608044390000|2020-12-15 14:59:50|36954.44|36954.44|36962.33|36962.33|36962.33|36962.33|36954.44|36954.44|0
1608044400000|2020-12-15 15:00:00|36970.22|36970.22|36970.84|36970.84|36970.84|36970.84|36970.22|36970.22|0
1608044410000|2020-12-15 15:00:10|36978.73|36978.73|36987.25|36987.25|36987.25|36987.25|36978.73|36978.73|0
1608044420000|2020-12-15 15:00:20|36987.62|36987.62|36979.73|36979.73|36987.62|36987.62|36971.84|36971.84|0
1608044430000|2020-12-15 15:00:30|36971.84|36971.84|36963.95|36963.95|36971.84|36971.84|36963.95|36963.95|0
1608044440000|2020-12-15 15:00:40|36971.84|36971.84|36963.95|36963.95|36971.84|36971.84|36956.06|36956.06|0
1608044450000|2020-12-15 15:00:50|36971.84|36971.84|36971.84|36971.84|36971.84|36971.84|36971.84|36971.84|0
1608044480000|2020-12-15 15:01:20|36948.17|36948.17|36940.28|36940.28|36948.17|36948.17|36940.28|36940.28|0
1608044490000|2020-12-15 15:01:30|36948.17|36948.17|36956.06|36956.06|36956.06|36956.06|36948.17|36948.17|0
1608044500000|2020-12-15 15:01:40|36963.95|36963.95|36964.57|36964.57|36964.57|36964.57|36963.95|36963.95|0
1608044530000|2020-12-15 15:02:10|36956.68|36956.68|36956.68|36956.68|36956.68|36956.68|36956.68|36956.68|0
1608044550000|2020-12-15 15:02:30|36956.06|36956.06|36971.84|36971.84|36971.84|36971.84|36956.06|36956.06|0
1608044580000|2020-12-15 15:03:00|36987.62|36987.62|36987|36987|36994.89|36994.89|36987|36987|0
1608044590000|2020-12-15 15:03:10|36971.22|36971.22|36979.11|36979.11|36979.11|36979.11|36971.22|36971.22|0
1608044600000|2020-12-15 15:03:20|36987|36987|36979.11|36979.11|36987|36987|36979.11|36979.11|0
1608044620000|2020-12-15 15:03:40|36987|36987|36971.22|36971.22|36987|36987|36971.22|36971.22|0
1608044630000|2020-12-15 15:03:50|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|0
1608044640000|2020-12-15 15:04:00|36971.22|36971.22|36963.33|36963.33|36971.22|36971.22|36963.33|36963.33|0
1608044670000|2020-12-15 15:04:30|36971.22|36971.22|36971.22|36971.22|36971.22|36971.22|36971.22|36971.22|0
1608044690000|2020-12-15 15:04:50|36963.33|36963.33|36955.44|36955.44|36963.33|36963.33|36955.44|36955.44|0
1608044700000|2020-12-15 15:05:00|36947.54|36947.54|36948.17|36948.17|36948.17|36948.17|36947.54|36947.54|0
1608044710000|2020-12-15 15:05:10|36940.28|36940.28|36940.28|36940.28|36940.28|36940.28|36940.28|36940.28|0
1608044720000|2020-12-15 15:05:20|36940.9|36940.9|36940.28|36940.28|36941.52|36941.52|36940.28|36940.28|0
1608044740000|2020-12-15 15:05:40|36939.65|36939.65|36931.76|36931.76|36939.65|36939.65|36931.76|36931.76|0
1608044750000|2020-12-15 15:05:50|36939.65|36939.65|36939.65|36939.65|36939.65|36939.65|36939.65|36939.65|0
1608044760000|2020-12-15 15:06:00|36940.28|36940.28|36948.17|36948.17|36948.17|36948.17|36940.28|36940.28|0
1608044770000|2020-12-15 15:06:10|36956.06|36956.06|36956.06|36956.06|36956.06|36956.06|36956.06|36956.06|0
1608044780000|2020-12-15 15:06:20|36963.95|36963.95|36971.84|36971.84|36971.84|36971.84|36963.95|36963.95|0
1608044800000|2020-12-15 15:06:40|36979.73|36979.73|36987.62|36987.62|36987.62|36987.62|36979.73|36979.73|0
1608044810000|2020-12-15 15:06:50|36988.25|36988.25|36988.87|36988.87|36988.87|36988.87|36988.25|36988.25|0
1608044820000|2020-12-15 15:07:00|36989.49|36989.49|36988.87|36988.87|36989.49|36989.49|36988.87|36988.87|0
1608044830000|2020-12-15 15:07:10|36988.25|36988.25|36987.62|36987.62|36988.25|36988.25|36987.62|36987.62|0
1608044840000|2020-12-15 15:07:20|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|0
1608044850000|2020-12-15 15:07:30|37003.4|37003.4|37003.4|37003.4|37003.4|37003.4|37003.4|37003.4|0
1608044870000|2020-12-15 15:07:50|37011.3|37011.3|37011.3|37011.3|37011.3|37011.3|37011.3|37011.3|0
1608044880000|2020-12-15 15:08:00|37010.67|37010.67|37010.67|37010.67|37010.67|37010.67|37010.67|37010.67|0
1608044890000|2020-12-15 15:08:10|36994.89|36994.89|36987|36987|36994.89|36994.89|36979.11|36979.11|0
1608044900000|2020-12-15 15:08:20|36979.11|36979.11|36987|36987|36987|36987|36979.11|36979.11|0
1608044910000|2020-12-15 15:08:30|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|0
1608044970000|2020-12-15 15:09:30|36987|36987|36987|36987|36987|36987|36987|36987|0
1608044980000|2020-12-15 15:09:40|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|0
1608044990000|2020-12-15 15:09:50|36979.73|36979.73|36979.73|36979.73|36979.73|36979.73|36979.73|36979.73|0
1608045000000|2020-12-15 15:10:00|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|0
1608045010000|2020-12-15 15:10:10|36988.25|36988.25|36994.89|36994.89|36994.89|36994.89|36987|36987|0
1608045020000|2020-12-15 15:10:20|37002.78|37002.78|37002.78|37002.78|37002.78|37002.78|37002.78|37002.78|0
1608045030000|2020-12-15 15:10:30|36994.89|36994.89|36994.89|36994.89|36994.89|36994.89|36994.89|36994.89|0
1608045050000|2020-12-15 15:10:50|37003.4|37003.4|37003.4|37003.4|37003.4|37003.4|37003.4|37003.4|0
1608045060000|2020-12-15 15:11:00|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|0
1608045080000|2020-12-15 15:11:20|36987.62|36987.62|36995.51|36995.51|36995.51|36995.51|36987.62|36987.62|0
1608045090000|2020-12-15 15:11:30|36994.89|36994.89|36994.89|36994.89|36994.89|36994.89|36994.89|36994.89|0
1608045100000|2020-12-15 15:11:40|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|36995.51|0
1608045110000|2020-12-15 15:11:50|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|0
1608045130000|2020-12-15 15:12:10|36988.25|36988.25|36964.57|36964.57|36988.25|36988.25|36964.57|36964.57|0
1608045140000|2020-12-15 15:12:20|36972.46|36972.46|36964.57|36964.57|36972.46|36972.46|36964.57|36964.57|0
1608045150000|2020-12-15 15:12:30|36972.46|36972.46|36972.46|36972.46|36972.46|36972.46|36972.46|36972.46|0
1608045160000|2020-12-15 15:12:40|36971.84|36971.84|36971.84|36971.84|36971.84|36971.84|36971.84|36971.84|0
1608045170000|2020-12-15 15:12:50|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|0
1608045180000|2020-12-15 15:13:00|36979.73|36979.73|36979.73|36979.73|36979.73|36979.73|36979.73|36979.73|0
1608045190000|2020-12-15 15:13:10|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|36987.62|0
1608045200000|2020-12-15 15:13:20|36979.73|36979.73|36979.73|36979.73|36979.73|36979.73|36971.84|36971.84|0
1608045210000|2020-12-15 15:13:30|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|36979.11|0
1608045230000|2020-12-15 15:13:50|36978.52|36978.52|36978.52|36978.52|36978.52|36978.52|36978.52|36978.52|0
1608045240000|2020-12-15 15:14:00|36994.31|36994.31|36978.52|36978.52|36994.31|36994.31|36978.52|36978.52|0
1608045260000|2020-12-15 15:14:20|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|0
1608045270000|2020-12-15 15:14:30|36970.01|36970.01|36970.01|36970.01|36970.01|36970.01|36970.01|36970.01|0
1608045280000|2020-12-15 15:14:40|36977.9|36977.9|36978.28|36978.28|36978.28|36978.28|36977.9|36977.9|0
1608045290000|2020-12-15 15:14:50|36970.39|36970.39|36970.39|36970.39|36970.39|36970.39|36970.39|36970.39|0
1608045300000|2020-12-15 15:15:00|36970.01|36970.01|36970.01|36970.01|36970.01|36970.01|36970.01|36970.01|0
1608045310000|2020-12-15 15:15:10|36977.9|36977.9|36978.49|36978.49|36978.49|36978.49|36977.9|36977.9|0
1608045320000|2020-12-15 15:15:20|36970.6|36970.6|36970.6|36970.6|36970.6|36970.6|36970.6|36970.6|0
1608045330000|2020-12-15 15:15:30|36978.49|36978.49|36978.49|36978.49|36978.49|36978.49|36978.49|36978.49|0
1608045340000|2020-12-15 15:15:40|36986.38|36986.38|36985.17|36985.17|36986.38|36986.38|36985.17|36985.17|0
1608045360000|2020-12-15 15:16:00|36977.28|36977.28|36977.9|36977.9|36977.9|36977.9|36977.28|36977.28|0
1608045380000|2020-12-15 15:16:20|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|0
1608045400000|2020-12-15 15:16:40|36993.68|36993.68|36993.68|36993.68|36993.68|36993.68|36993.68|36993.68|0
1608045420000|2020-12-15 15:17:00|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|0
1608045430000|2020-12-15 15:17:10|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|0
1608045440000|2020-12-15 15:17:20|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|0
1608045450000|2020-12-15 15:17:30|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|0
1608045470000|2020-12-15 15:17:50|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|36985.79|0
1608045480000|2020-12-15 15:18:00|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|36977.9|0
1608045490000|2020-12-15 15:18:10|36978.52|36978.52|36978.52|36978.52|36978.52|36978.52|36978.52|36978.52|0
1608045540000|2020-12-15 15:19:00|36962.74|36962.74|36955.23|36955.23|36963.12|36963.12|36955.23|36955.23|0
1608045550000|2020-12-15 15:19:10|36947.34|36947.34|36954.85|36954.85|36954.85|36954.85|36946.96|36946.96|0
1608045570000|2020-12-15 15:19:30|36939.07|36939.07|36938.45|36938.45|36939.07|36939.07|36938.45|36938.45|0
1608045590000|2020-12-15 15:19:50|36938.74|36938.74|36938.74|36938.74|36938.74|36938.74|36938.74|36938.74|0
1608045600000|2020-12-15 15:20:00|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|0
1608045620000|2020-12-15 15:20:20|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|0
1608045630000|2020-12-15 15:20:30|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|0
1608045640000|2020-12-15 15:20:40|36938.99|36938.99|36937.74|36937.74|36938.99|36938.99|36937.74|36937.74|0
1608045660000|2020-12-15 15:21:00|36937.45|36937.45|36937.45|36937.45|36937.45|36937.45|36937.45|36937.45|0
1608045680000|2020-12-15 15:21:20|36929.56|36929.56|36929.56|36929.56|36929.56|36929.56|36929.56|36929.56|0
1608045690000|2020-12-15 15:21:30|36937.45|36937.45|36953.23|36953.23|36953.23|36953.23|36937.45|36937.45|0
1608045700000|2020-12-15 15:21:40|36953.85|36953.85|36945.96|36945.96|36953.85|36953.85|36945.96|36945.96|0
1608045720000|2020-12-15 15:22:00|36953.85|36953.85|36945.67|36945.67|36953.85|36953.85|36945.67|36945.67|0
1608045760000|2020-12-15 15:22:40|36946.29|36946.29|36946.29|36946.29|36946.29|36946.29|36946.29|36946.29|0
1608045770000|2020-12-15 15:22:50|36954.18|36954.18|36954.18|36954.18|36954.18|36954.18|36954.18|36954.18|0
1608045780000|2020-12-15 15:23:00|36962.07|36962.07|36960.83|36960.83|36969.97|36969.97|36954.18|36954.18|0
1608045810000|2020-12-15 15:23:30|36968.72|36968.72|36968.72|36968.72|36968.72|36968.72|36968.72|36968.72|0
1608045820000|2020-12-15 15:23:40|36969.34|36969.34|36961.45|36961.45|36969.34|36969.34|36961.45|36961.45|0
1608045830000|2020-12-15 15:23:50|36953.56|36953.56|36961.45|36961.45|36961.45|36961.45|36953.56|36953.56|0
1608045850000|2020-12-15 15:24:10|36960.21|36960.21|36960.21|36960.21|36960.21|36960.21|36960.21|36960.21|0
1608045900000|2020-12-15 15:25:00|36960.83|36960.83|36952.94|36952.94|36960.83|36960.83|36952.94|36952.94|0
1608045910000|2020-12-15 15:25:10|36945.05|36945.05|36944.42|36944.42|36945.05|36945.05|36944.42|36944.42|0
1608045930000|2020-12-15 15:25:30|36936.53|36936.53|36937.78|36937.78|36937.78|36937.78|36936.53|36936.53|0
1608045950000|2020-12-15 15:25:50|36937.16|36937.16|36929.26|36929.26|36937.16|36937.16|36929.26|36929.26|0
1608045960000|2020-12-15 15:26:00|36937.16|36937.16|36945.05|36945.05|36945.05|36945.05|36937.16|36937.16|0
1608045970000|2020-12-15 15:26:10|36937.16|36937.16|36937.16|36937.16|36937.16|36937.16|36937.16|36937.16|0
1608045980000|2020-12-15 15:26:20|36936.86|36936.86|36936.86|36936.86|36936.86|36936.86|36936.86|36936.86|0
1608045990000|2020-12-15 15:26:30|36936.24|36936.24|36920.46|36920.46|36936.24|36936.24|36920.46|36920.46|0
1608046020000|2020-12-15 15:27:00|36912.57|36912.57|36912.57|36912.57|36912.57|36912.57|36912.57|36912.57|0
1608046030000|2020-12-15 15:27:10|36912.19|36912.19|36912.19|36912.19|36912.19|36912.19|36912.19|36912.19|0
1608046060000|2020-12-15 15:27:40|36912.81|36912.81|36912.81|36912.81|36912.81|36912.81|36904.92|36904.92|0
1608046070000|2020-12-15 15:27:50|36920.7|36920.7|36920.7|36920.7|36920.7|36920.7|36920.7|36920.7|0
1608046110000|2020-12-15 15:28:30|36921.33|36921.33|36921.33|36921.33|36921.33|36921.33|36921.33|36921.33|0
1608046130000|2020-12-15 15:28:50|36921.95|36921.95|36921.95|36921.95|36921.95|36921.95|36921.95|36921.95|0
1608046150000|2020-12-15 15:29:10|36929.84|36929.84|36929.84|36929.84|36929.84|36929.84|36929.84|36929.84|0
1608046220000|2020-12-15 15:30:20|36930.46|36930.46|36930.46|36930.46|36930.46|36930.46|36930.46|36930.46|0
1608046230000|2020-12-15 15:30:30|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|36938.36|0
1608046250000|2020-12-15 15:30:50|36946.25|36946.25|36954.14|36954.14|36954.14|36954.14|36946.25|36946.25|0
1608046260000|2020-12-15 15:31:00|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|0
1608046280000|2020-12-15 15:31:20|36938.36|36938.36|36937.73|36937.73|36938.36|36938.36|36937.73|36937.73|0
1608046290000|2020-12-15 15:31:30|36945.62|36945.62|36952.89|36952.89|36953.51|36953.51|36945.62|36945.62|0
1608046300000|2020-12-15 15:31:40|36945|36945|36937.11|36937.11|36945|36945|36937.11|36937.11|0
1608046330000|2020-12-15 15:32:10|36937.73|36937.73|36945.62|36945.62|36945.62|36945.62|36937.73|36937.73|0
1608046340000|2020-12-15 15:32:20|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|36946.25|0
1608046350000|2020-12-15 15:32:30|36946.87|36946.87|36946.87|36946.87|36946.87|36946.87|36946.87|36946.87|0
1608046360000|2020-12-15 15:32:40|36947.49|36947.49|36947.49|36947.49|36947.49|36947.49|36947.49|36947.49|0
1608046390000|2020-12-15 15:33:10|36948.11|36948.11|36948.11|36948.11|36948.11|36948.11|36948.11|36948.11|0
1608046400000|2020-12-15 15:33:20|36956.01|36956.01|36956.01|36956.01|36956.01|36956.01|36956.01|36956.01|0
1608046410000|2020-12-15 15:33:30|36956.63|36956.63|36956.63|36956.63|36956.63|36956.63|36956.63|36956.63|0
1608046420000|2020-12-15 15:33:40|36948.74|36948.74|36949.32|36949.32|36949.32|36949.32|36948.74|36948.74|0
1608046430000|2020-12-15 15:33:50|36949.94|36949.94|36948.7|36948.7|36949.94|36949.94|36948.7|36948.7|0
1608046450000|2020-12-15 15:34:10|36956.59|36956.59|36964.48|36964.48|36964.48|36964.48|36956.59|36956.59|0
1608046460000|2020-12-15 15:34:20|36956.59|36956.59|36956.59|36956.59|36956.59|36956.59|36956.59|36956.59|0
1608046500000|2020-12-15 15:35:00|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|36957.83|0
1608046550000|2020-12-15 15:35:50|36958.46|36958.46|36958.46|36958.46|36958.46|36958.46|36958.46|36958.46|0
1608046570000|2020-12-15 15:36:10|36957.83|36957.83|36964.81|36964.81|36964.81|36964.81|36956.92|36956.92|0
1608046610000|2020-12-15 15:36:50|36964.19|36964.19|36963.57|36963.57|36964.19|36964.19|36963.57|36963.57|0
1608046620000|2020-12-15 15:37:00|36962.94|36962.94|36962.94|36962.94|36962.94|36962.94|36955.05|36955.05|0
1608046650000|2020-12-15 15:37:30|36961.08|36961.08|36961.08|36961.08|36961.08|36961.08|36961.08|36961.08|0
1608046670000|2020-12-15 15:37:50|36953.18|36953.18|36937.4|36937.4|36953.18|36953.18|36937.4|36937.4|0
1608046680000|2020-12-15 15:38:00|36921.62|36921.62|36921.62|36921.62|36921.62|36921.62|36921.62|36921.62|0
1608046690000|2020-12-15 15:38:10|36929.51|36929.51|36945.29|36945.29|36945.29|36945.29|36929.51|36929.51|0
1608046700000|2020-12-15 15:38:20|36937.4|36937.4|36937.4|36937.4|36937.4|36937.4|36937.4|36937.4|0
1608046710000|2020-12-15 15:38:30|36937.99|36937.99|36937.99|36937.99|36937.99|36937.99|36937.99|36937.99|0
1608046720000|2020-12-15 15:38:40|36945.88|36945.88|36945.88|36945.88|36945.88|36945.88|36945.88|36945.88|0
1608046730000|2020-12-15 15:38:50|36945.25|36945.25|36953.15|36953.15|36953.15|36953.15|36945.25|36945.25|0
1608046740000|2020-12-15 15:39:00|36954.39|36954.39|36954.39|36954.39|36954.39|36954.39|36954.39|36954.39|0
1608046770000|2020-12-15 15:39:30|36946.5|36946.5|36938.61|36938.61|36946.5|36946.5|36938.61|36938.61|0
1608046800000|2020-12-15 15:40:00|36939.23|36939.23|36947.12|36947.12|36947.12|36947.12|36939.23|36939.23|0
1608046810000|2020-12-15 15:40:10|36947.75|36947.75|36947.75|36947.75|36947.75|36947.75|36947.75|36947.75|0
1608046820000|2020-12-15 15:40:20|36947.12|36947.12|36947.12|36947.12|36947.12|36947.12|36947.12|36947.12|0
1608046830000|2020-12-15 15:40:30|36955.01|36955.01|36939.23|36939.23|36955.01|36955.01|36939.23|36939.23|0
1608046840000|2020-12-15 15:40:40|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|0
1608046850000|2020-12-15 15:40:50|36946.75|36946.75|36946.75|36946.75|36946.75|36946.75|36946.75|36946.75|0
1608046880000|2020-12-15 15:41:20|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|0
1608046890000|2020-12-15 15:41:30|36930.96|36930.96|36930.96|36930.96|36930.96|36930.96|36930.96|36930.96|0
1608046900000|2020-12-15 15:41:40|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|36938.86|0
1608046910000|2020-12-15 15:41:50|36930.96|36930.96|36931.59|36931.59|36931.59|36931.59|36930.96|36930.96|0
1608046920000|2020-12-15 15:42:00|36923.7|36923.7|36923.7|36923.7|36923.7|36923.7|36923.7|36923.7|0
1608046960000|2020-12-15 15:42:40|36931.59|36931.59|36932.21|36932.21|36932.21|36932.21|36931.59|36931.59|0
1608046970000|2020-12-15 15:42:50|36932.83|36932.83|36932.83|36932.83|36932.83|36932.83|36932.83|36932.83|0
1608046980000|2020-12-15 15:43:00|36924.94|36924.94|36932.83|36932.83|36932.83|36932.83|36924.94|36924.94|0
1608047000000|2020-12-15 15:43:20|36933.45|36933.45|36933.45|36933.45|36933.45|36933.45|36933.45|36933.45|0
1608047020000|2020-12-15 15:43:40|36933.83|36933.83|36933.83|36933.83|36933.83|36933.83|36933.83|36933.83|0
1608047050000|2020-12-15 15:44:10|36941.72|36941.72|36941.72|36941.72|36941.72|36941.72|36941.72|36941.72|0
1608047080000|2020-12-15 15:44:40|36949.61|36949.61|36941.1|36941.1|36949.61|36949.61|36941.1|36941.1|0
1608047090000|2020-12-15 15:44:50|36933.21|36933.21|36933.21|36933.21|36933.21|36933.21|36933.21|36933.21|0
1608047100000|2020-12-15 15:45:00|36932.59|36932.59|36932.59|36932.59|36932.59|36932.59|36932.59|36932.59|0
1608047150000|2020-12-15 15:45:50|36933.83|36933.83|36934.45|36934.45|36934.45|36934.45|36933.83|36933.83|0
1608047160000|2020-12-15 15:46:00|36926.56|36926.56|36917.43|36917.43|36926.56|36926.56|36917.43|36917.43|0
1608047200000|2020-12-15 15:46:40|36909.54|36909.54|36909.54|36909.54|36909.54|36909.54|36909.54|36909.54|0
1608047210000|2020-12-15 15:46:50|36901.64|36901.64|36901.64|36901.64|36901.64|36901.64|36901.64|36901.64|0
1608047230000|2020-12-15 15:47:10|36902.27|36902.27|36902.27|36902.27|36902.27|36902.27|36902.27|36902.27|0
1608047240000|2020-12-15 15:47:20|36901.64|36901.64|36901.64|36901.64|36901.64|36901.64|36901.64|36901.64|0
1608047260000|2020-12-15 15:47:40|36901.02|36901.02|36901.02|36901.02|36901.02|36901.02|36901.02|36901.02|0
1608047270000|2020-12-15 15:47:50|36900.4|36900.4|36900.4|36900.4|36900.4|36900.4|36900.4|36900.4|0
1608047280000|2020-12-15 15:48:00|36892.51|36892.51|36884.91|36884.91|36892.51|36892.51|36884.62|36884.62|0
1608047310000|2020-12-15 15:48:30|36877.02|36877.02|36877.02|36877.02|36877.02|36877.02|36877.02|36877.02|0
1608047320000|2020-12-15 15:48:40|36884.91|36884.91|36884.91|36884.91|36884.91|36884.91|36884.91|36884.91|0
1608047340000|2020-12-15 15:49:00|36877.02|36877.02|36877.02|36877.02|36877.02|36877.02|36877.02|36877.02|0
1608047350000|2020-12-15 15:49:10|36869.13|36869.13|36868.5|36868.5|36869.13|36869.13|36868.5|36868.5|0
1608047360000|2020-12-15 15:49:20|36852.72|36852.72|36852.72|36852.72|36852.72|36852.72|36852.72|36852.72|0
1608047380000|2020-12-15 15:49:40|36844.83|36844.83|36836.94|36836.94|36844.83|36844.83|36836.94|36836.94|0
1608047390000|2020-12-15 15:49:50|36844.83|36844.83|36845.45|36845.45|36845.45|36845.45|36844.83|36844.83|0
1608047420000|2020-12-15 15:50:20|36837.56|36837.56|36837.56|36837.56|36837.56|36837.56|36837.56|36837.56|0
1608047430000|2020-12-15 15:50:30|36845.45|36845.45|36845.45|36845.45|36845.45|36845.45|36845.45|36845.45|0
1608047450000|2020-12-15 15:50:50|36846.08|36846.08|36846.08|36846.08|36846.08|36846.08|36846.08|36846.08|0
1608047460000|2020-12-15 15:51:00|36845.78|36845.78|36837.6|36837.6|36845.78|36845.78|36829.71|36829.71|0
1608047470000|2020-12-15 15:51:10|36838.22|36838.22|36846.11|36846.11|36846.11|36846.11|36838.22|36838.22|0
1608047480000|2020-12-15 15:51:20|36846.74|36846.74|36846.74|36846.74|36846.74|36846.74|36846.74|36846.74|0
1608047510000|2020-12-15 15:51:50|36847.36|36847.36|36839.47|36839.47|36847.36|36847.36|36839.47|36839.47|0
1608047520000|2020-12-15 15:52:00|36847.36|36847.36|36847.65|36847.65|36847.65|36847.65|36847.36|36847.36|0
1608047530000|2020-12-15 15:52:10|36839.76|36839.76|36839.76|36839.76|36839.76|36839.76|36839.76|36839.76|0
1608047540000|2020-12-15 15:52:20|36831.87|36831.87|36831.87|36831.87|36831.87|36831.87|36831.87|36831.87|0
1608047550000|2020-12-15 15:52:30|36839.76|36839.76|36840.51|36840.51|36840.51|36840.51|36839.76|36839.76|0
1608047580000|2020-12-15 15:53:00|36841.14|36841.14|36841.76|36841.76|36841.76|36841.76|36841.14|36841.14|0
1608047590000|2020-12-15 15:53:10|36841.14|36841.14|36833.24|36833.24|36841.14|36841.14|36833.24|36833.24|0
1608047600000|2020-12-15 15:53:20|36825.35|36825.35|36825.35|36825.35|36825.35|36825.35|36825.35|36825.35|0
1608047610000|2020-12-15 15:53:30|36824.73|36824.73|36831.38|36831.38|36832.62|36832.62|36824.73|36824.73|0
1608047620000|2020-12-15 15:53:40|36830.13|36830.13|36830.75|36830.75|36831.38|36831.38|36830.13|36830.13|0
1608047640000|2020-12-15 15:54:00|36838.65|36838.65|36839.89|36839.89|36839.89|36839.89|36838.65|36838.65|0
1608047660000|2020-12-15 15:54:20|36832|36832|36855.67|36855.67|36855.67|36855.67|36832|36832|0
1608047670000|2020-12-15 15:54:30|36847.78|36847.78|36839.89|36839.89|36847.78|36847.78|36839.89|36839.89|0
1608047700000|2020-12-15 15:55:00|36832|36832|36831.62|36831.62|36832|36832|36831.62|36831.62|0
1608047710000|2020-12-15 15:55:10|36831|36831|36831|36831|36831|36831|36831|36831|0
1608047720000|2020-12-15 15:55:20|36823.11|36823.11|36831|36831|36831|36831|36823.11|36823.11|0
1608047730000|2020-12-15 15:55:30|36838.89|36838.89|36838.89|36838.89|36838.89|36838.89|36838.89|36838.89|0
1608047740000|2020-12-15 15:55:40|36831|36831|36831|36831|36831|36831|36831|36831|0
1608047760000|2020-12-15 15:56:00|36838.89|36838.89|36838.89|36838.89|36838.89|36838.89|36838.89|36838.89|0
1608047810000|2020-12-15 15:56:50|36840.14|36840.14|36840.14|36840.14|36840.14|36840.14|36840.14|36840.14|0
1608047820000|2020-12-15 15:57:00|36840.51|36840.51|36840.51|36840.51|36840.51|36840.51|36840.51|36840.51|0
1608047830000|2020-12-15 15:57:10|36848.4|36848.4|36848.4|36848.4|36848.4|36848.4|36848.4|36848.4|0
1608047840000|2020-12-15 15:57:20|36849.53|36849.53|36849.91|36849.91|36849.91|36849.91|36849.53|36849.53|0
1608047850000|2020-12-15 15:57:30|36857.8|36857.8|36857.8|36857.8|36857.8|36857.8|36857.8|36857.8|0
1608047870000|2020-12-15 15:57:50|36865.69|36865.69|36865.69|36865.69|36865.69|36865.69|36865.69|36865.69|0
1608047880000|2020-12-15 15:58:00|36865.07|36865.07|36848.53|36848.53|36865.07|36865.07|36848.53|36848.53|0
1608047890000|2020-12-15 15:58:10|36848.91|36848.91|36841.02|36841.02|36848.91|36848.91|36841.02|36841.02|0
1608047930000|2020-12-15 15:58:50|36842.89|36842.89|36842.26|36842.26|36842.89|36842.89|36842.26|36842.26|0
1608047940000|2020-12-15 15:59:00|36842.89|36842.89|36842.26|36842.26|36842.89|36842.89|36842.26|36842.26|0
1608047950000|2020-12-15 15:59:10|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|0
1608047960000|2020-12-15 15:59:20|36850.78|36850.78|36850.78|36850.78|36850.78|36850.78|36850.78|36850.78|0
1608047970000|2020-12-15 15:59:30|36851.4|36851.4|36852.02|36852.02|36852.02|36852.02|36850.65|36850.65|0
1608048000000|2020-12-15 16:00:00|36859.91|36859.91|36859.91|36859.91|36859.91|36859.91|36852.02|36852.02|0
1608048020000|2020-12-15 16:00:20|36867.81|36867.81|36867.81|36867.81|36867.81|36867.81|36867.81|36867.81|0
1608048050000|2020-12-15 16:00:50|36875.7|36875.7|36875.7|36875.7|36875.7|36875.7|36867.81|36867.81|0
1608048060000|2020-12-15 16:01:00|36875.07|36875.07|36875.07|36875.07|36875.07|36875.07|36875.07|36875.07|0
1608048070000|2020-12-15 16:01:10|36874.45|36874.45|36866.56|36866.56|36874.45|36874.45|36866.56|36866.56|0
1608048080000|2020-12-15 16:01:20|36865.94|36865.94|36865.94|36865.94|36865.94|36865.94|36865.94|36865.94|0
1608048090000|2020-12-15 16:01:30|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|0
1608048100000|2020-12-15 16:01:40|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|0
1608048110000|2020-12-15 16:01:50|36858.05|36858.05|36850.16|36850.16|36858.05|36858.05|36850.16|36850.16|0
1608048120000|2020-12-15 16:02:00|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|0
1608048140000|2020-12-15 16:02:20|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|36850.16|0
1608048170000|2020-12-15 16:02:50|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|36858.05|0
1608048180000|2020-12-15 16:03:00|36865.31|36865.31|36864.69|36864.69|36865.31|36865.31|36864.69|36864.69|0
1608048190000|2020-12-15 16:03:10|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|0
1608048200000|2020-12-15 16:03:20|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|0
1608048210000|2020-12-15 16:03:30|36872.91|36872.91|36872.91|36872.91|36872.91|36872.91|36872.91|36872.91|0
1608048220000|2020-12-15 16:03:40|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|0
1608048230000|2020-12-15 16:03:50|36872.91|36872.91|36880.8|36880.8|36880.8|36880.8|36872.91|36872.91|0
1608048240000|2020-12-15 16:04:00|36872.91|36872.91|36872.91|36872.91|36872.91|36872.91|36872.91|36872.91|0
1608048250000|2020-12-15 16:04:10|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|36865.02|0
1608048280000|2020-12-15 16:04:40|36864.44|36864.44|36865.02|36865.02|36865.02|36865.02|36864.44|36864.44|0
1608048290000|2020-12-15 16:04:50|36872.91|36872.91|36865.02|36865.02|36872.91|36872.91|36865.02|36865.02|0
1608048300000|2020-12-15 16:05:00|36872.91|36872.91|36864.4|36864.4|36872.91|36872.91|36864.4|36864.4|0
1608048320000|2020-12-15 16:05:20|36856.51|36856.51|36865.02|36865.02|36865.02|36865.02|36856.51|36856.51|0
1608048330000|2020-12-15 16:05:30|36857.13|36857.13|36856.51|36856.51|36857.13|36857.13|36856.51|36856.51|0
1608048340000|2020-12-15 16:05:40|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|0
1608048360000|2020-12-15 16:06:00|36856.51|36856.51|36848.62|36848.62|36856.51|36856.51|36848.62|36848.62|0
1608048370000|2020-12-15 16:06:10|36848.99|36848.99|36849.75|36849.75|36857.64|36857.64|36848.99|36848.99|0
1608048380000|2020-12-15 16:06:20|36849.12|36849.12|36841.23|36841.23|36849.12|36849.12|36833.34|36833.34|0
1608048390000|2020-12-15 16:06:30|36840.61|36840.61|36839.99|36839.99|36847.88|36847.88|36839.99|36839.99|0
1608048400000|2020-12-15 16:06:40|36824.21|36824.21|36824.21|36824.21|36824.21|36824.21|36816.31|36816.31|0
1608048410000|2020-12-15 16:06:50|36823.58|36823.58|36814.45|36814.45|36823.58|36823.58|36814.45|36814.45|0
1608048420000|2020-12-15 16:07:00|36822.34|36822.34|36744.67|36744.67|36823.58|36823.58|36744.67|36744.67|0
1608048430000|2020-12-15 16:07:10|36752.56|36752.56|36753.19|36753.19|36761.08|36761.08|36736.78|36736.78|0
1608048440000|2020-12-15 16:07:20|36745.29|36745.29|36760.45|36760.45|36760.45|36760.45|36745.29|36745.29|0
1608048450000|2020-12-15 16:07:30|36768.97|36768.97|36736.78|36736.78|36768.97|36768.97|36736.78|36736.78|0
1608048460000|2020-12-15 16:07:40|36728.89|36728.89|36728.27|36728.27|36736.78|36736.78|36728.27|36728.27|0
1608048480000|2020-12-15 16:08:00|36736.16|36736.16|36738.65|36738.65|36738.65|36738.65|36736.16|36736.16|0
1608048490000|2020-12-15 16:08:10|36739.27|36739.27|36715.6|36715.6|36747.16|36747.16|36715.6|36715.6|0
1608048500000|2020-12-15 16:08:20|36716.22|36716.22|36724.11|36724.11|36732|36732|36716.22|36716.22|0
1608048510000|2020-12-15 16:08:30|36724.73|36724.73|36723.49|36723.49|36724.73|36724.73|36707.71|36707.71|0
1608048520000|2020-12-15 16:08:40|36731.38|36731.38|36714.98|36714.98|36731.38|36731.38|36714.98|36714.98|0
1608048530000|2020-12-15 16:08:50|36722.87|36722.87|36714.35|36714.35|36722.87|36722.87|36714.35|36714.35|0
1608048540000|2020-12-15 16:09:00|36730.13|36730.13|36722.24|36722.24|36730.13|36730.13|36722.24|36722.24|0
1608048550000|2020-12-15 16:09:10|36714.35|36714.35|36714.35|36714.35|36714.35|36714.35|36714.35|36714.35|0
1608048560000|2020-12-15 16:09:20|36722.24|36722.24|36722.24|36722.24|36722.24|36722.24|36722.24|36722.24|0
1608048570000|2020-12-15 16:09:30|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|0
1608048590000|2020-12-15 16:09:50|36738.03|36738.03|36738.03|36738.03|36738.03|36738.03|36738.03|36738.03|0
1608048600000|2020-12-15 16:10:00|36730.13|36730.13|36729.38|36729.38|36730.13|36730.13|36729.38|36729.38|0
1608048610000|2020-12-15 16:10:10|36721.49|36721.49|36737.27|36737.27|36737.27|36737.27|36721.49|36721.49|0
1608048620000|2020-12-15 16:10:20|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|0
1608048640000|2020-12-15 16:10:40|36744.54|36744.54|36752.43|36752.43|36752.43|36752.43|36744.54|36744.54|0
1608048660000|2020-12-15 16:11:00|36760.32|36760.32|36760.32|36760.32|36760.32|36760.32|36760.32|36760.32|0
1608048670000|2020-12-15 16:11:10|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|0
1608048680000|2020-12-15 16:11:20|36744.54|36744.54|36744.54|36744.54|36744.54|36744.54|36744.54|36744.54|0
1608048690000|2020-12-15 16:11:30|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|36736.65|0
1608048700000|2020-12-15 16:11:40|36728.76|36728.76|36712.36|36712.36|36728.76|36728.76|36712.36|36712.36|0
1608048710000|2020-12-15 16:11:50|36704.46|36704.46|36705.09|36705.09|36705.09|36705.09|36704.46|36704.46|0
1608048720000|2020-12-15 16:12:00|36704.79|36704.79|36697.2|36697.2|36704.79|36704.79|36696.9|36696.9|0
1608048730000|2020-12-15 16:12:10|36696.9|36696.9|36712.69|36712.69|36712.69|36712.69|36696.9|36696.9|0
1608048750000|2020-12-15 16:12:30|36720.58|36720.58|36720.58|36720.58|36720.58|36720.58|36720.58|36720.58|0
1608048760000|2020-12-15 16:12:40|36704.79|36704.79|36696.9|36696.9|36704.79|36704.79|36696.9|36696.9|0
1608048770000|2020-12-15 16:12:50|36689.01|36689.01|36681.12|36681.12|36689.01|36689.01|36681.12|36681.12|0
1608048780000|2020-12-15 16:13:00|36696.9|36696.9|36704.79|36704.79|36704.79|36704.79|36696.9|36696.9|0
1608048800000|2020-12-15 16:13:20|36696.9|36696.9|36696.9|36696.9|36696.9|36696.9|36696.9|36696.9|0
1608048810000|2020-12-15 16:13:30|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|36704.79|0
1608048820000|2020-12-15 16:13:40|36696.9|36696.9|36697.53|36697.53|36697.53|36697.53|36696.9|36696.9|0
1608048830000|2020-12-15 16:13:50|36698.15|36698.15|36698.15|36698.15|36698.15|36698.15|36698.15|36698.15|0
1608048840000|2020-12-15 16:14:00|36690.26|36690.26|36690.88|36690.88|36698.15|36698.15|36690.26|36690.26|0
1608048860000|2020-12-15 16:14:20|36682.99|36682.99|36699.52|36699.52|36699.52|36699.52|36675.85|36675.85|0
1608048870000|2020-12-15 16:14:30|36698.77|36698.77|36714.93|36714.93|36715.31|36715.31|36698.77|36698.77|0
1608048880000|2020-12-15 16:14:40|36714.18|36714.18|36722.07|36722.07|36722.07|36722.07|36714.18|36714.18|0
1608048890000|2020-12-15 16:14:50|36729.96|36729.96|36729.96|36729.96|36729.96|36729.96|36722.07|36722.07|0
1608048910000|2020-12-15 16:15:10|36722.07|36722.07|36729.96|36729.96|36729.96|36729.96|36722.07|36722.07|0
1608048920000|2020-12-15 16:15:20|36737.85|36737.85|36729.96|36729.96|36737.85|36737.85|36729.96|36729.96|0
1608048930000|2020-12-15 16:15:30|36737.85|36737.85|36729.96|36729.96|36737.85|36737.85|36729.96|36729.96|0
1608048940000|2020-12-15 16:15:40|36730.58|36730.58|36730.58|36730.58|36730.58|36730.58|36730.58|36730.58|0
1608048960000|2020-12-15 16:16:00|36738.47|36738.47|36730.58|36730.58|36738.47|36738.47|36730.58|36730.58|0
1608048970000|2020-12-15 16:16:10|36731.2|36731.2|36731.2|36731.2|36731.2|36731.2|36731.2|36731.2|0
1608048980000|2020-12-15 16:16:20|36739.1|36739.1|36739.72|36739.72|36739.72|36739.72|36739.1|36739.1|0
1608048990000|2020-12-15 16:16:30|36731.83|36731.83|36723.94|36723.94|36731.83|36731.83|36723.94|36723.94|0
1608049020000|2020-12-15 16:17:00|36731.83|36731.83|36723.94|36723.94|36731.83|36731.83|36723.94|36723.94|0
1608049030000|2020-12-15 16:17:10|36724.56|36724.56|36724.56|36724.56|36724.56|36724.56|36724.56|36724.56|0
1608049040000|2020-12-15 16:17:20|36716.67|36716.67|36700.89|36700.89|36716.67|36716.67|36700.89|36700.89|0
1608049050000|2020-12-15 16:17:30|36700.51|36700.51|36676.84|36676.84|36700.51|36700.51|36676.84|36676.84|0
1608049060000|2020-12-15 16:17:40|36692.62|36692.62|36684.73|36684.73|36692.62|36692.62|36684.73|36684.73|0
1608049070000|2020-12-15 16:17:50|36685.35|36685.35|36685.35|36685.35|36685.35|36685.35|36685.35|36685.35|0
1608049080000|2020-12-15 16:18:00|36684.73|36684.73|36684.73|36684.73|36684.73|36684.73|36684.73|36684.73|0
1608049090000|2020-12-15 16:18:10|36692.62|36692.62|36685.35|36685.35|36692.62|36692.62|36684.73|36684.73|0
1608049100000|2020-12-15 16:18:20|36677.46|36677.46|36677.84|36677.84|36677.84|36677.84|36677.46|36677.46|0
1608049110000|2020-12-15 16:18:30|36677.46|36677.46|36677.46|36677.46|36677.46|36677.46|36677.46|36677.46|0
1608049120000|2020-12-15 16:18:40|36678.08|36678.08|36678.08|36678.08|36678.08|36678.08|36678.08|36678.08|0
1608049130000|2020-12-15 16:18:50|36678.7|36678.7|36678.7|36678.7|36678.7|36678.7|36678.7|36678.7|0
1608049140000|2020-12-15 16:19:00|36686.6|36686.6|36670.81|36670.81|36686.6|36686.6|36670.81|36670.81|0
1608049150000|2020-12-15 16:19:10|36662.92|36662.92|36662.3|36662.3|36662.92|36662.92|36654.41|36654.41|0
1608049160000|2020-12-15 16:19:20|36670.19|36670.19|36678.08|36678.08|36678.08|36678.08|36670.19|36670.19|0
1608049180000|2020-12-15 16:19:40|36670.19|36670.19|36663.05|36663.05|36670.19|36670.19|36662.3|36662.3|0
1608049200000|2020-12-15 16:20:00|36662.3|36662.3|36662.3|36662.3|36662.3|36662.3|36662.3|36662.3|0
1608049210000|2020-12-15 16:20:10|36662.01|36662.01|36654.12|36654.12|36662.01|36662.01|36654.12|36654.12|0
1608049220000|2020-12-15 16:20:20|36646.23|36646.23|36646.23|36646.23|36646.23|36646.23|36646.23|36646.23|0
1608049240000|2020-12-15 16:20:40|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|36638.33|0
1608049250000|2020-12-15 16:20:50|36638.71|36638.71|36646.6|36646.6|36646.6|36646.6|36638.33|36638.33|0
1608049260000|2020-12-15 16:21:00|36654.49|36654.49|36670.9|36670.9|36670.9|36670.9|36654.49|36654.49|0
1608049270000|2020-12-15 16:21:10|36671.52|36671.52|36679.41|36679.41|36679.41|36679.41|36671.52|36671.52|0
1608049280000|2020-12-15 16:21:20|36679.04|36679.04|36680.41|36680.41|36680.41|36680.41|36679.04|36679.04|0
1608049290000|2020-12-15 16:21:30|36679.66|36679.66|36679.04|36679.04|36679.66|36679.66|36679.04|36679.04|0
1608049310000|2020-12-15 16:21:50|36679.66|36679.66|36696.06|36696.06|36696.06|36696.06|36679.66|36679.66|0
1608049320000|2020-12-15 16:22:00|36688.17|36688.17|36680.28|36680.28|36688.17|36688.17|36680.28|36680.28|0
1608049340000|2020-12-15 16:22:20|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|0
1608049350000|2020-12-15 16:22:30|36664.5|36664.5|36662.88|36662.88|36664.5|36664.5|36662.88|36662.88|0
1608049360000|2020-12-15 16:22:40|36670.77|36670.77|36678.66|36678.66|36678.66|36678.66|36670.77|36670.77|0
1608049370000|2020-12-15 16:22:50|36694.44|36694.44|36695.06|36695.06|36695.06|36695.06|36694.44|36694.44|0
1608049390000|2020-12-15 16:23:10|36702.95|36702.95|36695.69|36695.69|36703.58|36703.58|36695.69|36695.69|0
1608049400000|2020-12-15 16:23:20|36696.31|36696.31|36696.31|36696.31|36696.31|36696.31|36696.31|36696.31|0
1608049410000|2020-12-15 16:23:30|36704.82|36704.82|36704.58|36704.58|36704.82|36704.82|36704.2|36704.2|0
1608049420000|2020-12-15 16:23:40|36712.47|36712.47|36712.47|36712.47|36712.47|36712.47|36712.47|36712.47|0
1608049430000|2020-12-15 16:23:50|36713.71|36713.71|36713.71|36713.71|36713.71|36713.71|36713.71|36713.71|0
1608049450000|2020-12-15 16:24:10|36713.34|36713.34|36721.23|36721.23|36721.23|36721.23|36705.45|36705.45|0
1608049460000|2020-12-15 16:24:20|36705.45|36705.45|36697.55|36697.55|36705.45|36705.45|36697.55|36697.55|0
1608049480000|2020-12-15 16:24:40|36689.66|36689.66|36690.29|36690.29|36690.29|36690.29|36689.66|36689.66|0
1608049490000|2020-12-15 16:24:50|36682.39|36682.39|36681.77|36681.77|36682.39|36682.39|36673.88|36673.88|0
1608049500000|2020-12-15 16:25:00|36673.88|36673.88|36674.5|36674.5|36674.5|36674.5|36673.88|36673.88|0
1608049510000|2020-12-15 16:25:10|36682.39|36682.39|36682.39|36682.39|36682.39|36682.39|36682.39|36682.39|0
1608049520000|2020-12-15 16:25:20|36681.77|36681.77|36675.75|36675.75|36681.77|36681.77|36675.13|36675.13|0
1608049530000|2020-12-15 16:25:30|36675.13|36675.13|36661.34|36661.34|36677.12|36677.12|36661.34|36661.34|0
1608049540000|2020-12-15 16:25:40|36661.96|36661.96|36669.23|36669.23|36669.23|36669.23|36661.34|36661.34|0
1608049550000|2020-12-15 16:25:50|36668.61|36668.61|36661.34|36661.34|36668.61|36668.61|36660.72|36660.72|0
1608049570000|2020-12-15 16:26:10|36652.21|36652.21|36644.31|36644.31|36652.21|36652.21|36644.31|36644.31|0
1608049580000|2020-12-15 16:26:20|36636.42|36636.42|36636.42|36636.42|36636.42|36636.42|36636.42|36636.42|0
1608049590000|2020-12-15 16:26:30|36635.8|36635.8|36635.8|36635.8|36635.8|36635.8|36635.8|36635.8|0
1608049600000|2020-12-15 16:26:40|36643.69|36643.69|36643.56|36643.56|36644.31|36644.31|36643.56|36643.56|0
1608049610000|2020-12-15 16:26:50|36644.18|36644.18|36652.08|36652.08|36652.08|36652.08|36644.18|36644.18|0
1608049620000|2020-12-15 16:27:00|36652.7|36652.7|36652.08|36652.08|36652.7|36652.7|36652.08|36652.08|0
1608049630000|2020-12-15 16:27:10|36659.97|36659.97|36659.97|36659.97|36659.97|36659.97|36659.97|36659.97|0
1608049650000|2020-12-15 16:27:30|36659.34|36659.34|36659.34|36659.34|36659.34|36659.34|36659.34|36659.34|0
1608049660000|2020-12-15 16:27:40|36659.72|36659.72|36651.83|36651.83|36660.34|36660.34|36651.83|36651.83|0
1608049670000|2020-12-15 16:27:50|36653.07|36653.07|36652.45|36652.45|36653.07|36653.07|36651.83|36651.83|0
1608049680000|2020-12-15 16:28:00|36651.83|36651.83|36684.68|36684.68|36700.47|36700.47|36651.83|36651.83|0
1608049690000|2020-12-15 16:28:10|36685.31|36685.31|36685.31|36685.31|36685.31|36685.31|36685.31|36685.31|0
1608049700000|2020-12-15 16:28:20|36677.42|36677.42|36661.63|36661.63|36677.42|36677.42|36661.63|36661.63|0
1608049720000|2020-12-15 16:28:40|36669.53|36669.53|36669.53|36669.53|36669.53|36669.53|36669.53|36669.53|0
1608049730000|2020-12-15 16:28:50|36677.42|36677.42|36672.77|36672.77|36678.04|36678.04|36670.15|36670.15|0
1608049740000|2020-12-15 16:29:00|36680.66|36680.66|36690.17|36690.17|36704.33|36704.33|36680.66|36680.66|0
1608049750000|2020-12-15 16:29:10|36698.06|36698.06|36713.85|36713.85|36713.85|36713.85|36698.06|36698.06|0
1608049760000|2020-12-15 16:29:20|36714.47|36714.47|36713.85|36713.85|36721.74|36721.74|36713.85|36713.85|0
1608049770000|2020-12-15 16:29:30|36705.95|36705.95|36713.47|36713.47|36713.85|36713.85|36705.58|36705.58|0
1608049780000|2020-12-15 16:29:40|36721.36|36721.36|36730.5|36730.5|36738.39|36738.39|36721.36|36721.36|0
1608049790000|2020-12-15 16:29:50|36722.61|36722.61|36724.85|36724.85|36740.01|36740.01|36722.61|36722.61|0
1608106500000|2020-12-16 08:15:00|36717.54|36717.54|36775.89|36775.89|36775.89|36775.89|36717.54|36717.54|0
1608106510000|2020-12-16 08:15:10|36769.24|36769.24|36769.86|36769.86|36769.86|36769.86|36769.24|36769.24|0
1608106530000|2020-12-16 08:15:30|36746.19|36746.19|36730.41|36730.41|36746.19|36746.19|36730.41|36730.41|0
1608106550000|2020-12-16 08:15:50|36738.3|36738.3|36738.3|36738.3|36738.3|36738.3|36738.3|36738.3|0
1608106560000|2020-12-16 08:16:00|36722.52|36722.52|36714.63|36714.63|36722.52|36722.52|36714.63|36714.63|0
1608106570000|2020-12-16 08:16:10|36706.73|36706.73|36706.73|36706.73|36706.73|36706.73|36706.73|36706.73|0
1608106590000|2020-12-16 08:16:30|36703.62|36703.62|36711.51|36711.51|36711.51|36711.51|36703.62|36703.62|0
1608106600000|2020-12-16 08:16:40|36695.73|36695.73|36703.62|36703.62|36703.62|36703.62|36695.73|36695.73|0
1608106620000|2020-12-16 08:17:00|36711.51|36711.51|36688.46|36688.46|36712.14|36712.14|36688.46|36688.46|0
1608106630000|2020-12-16 08:17:10|36680.57|36680.57|36683.68|36683.68|36683.68|36683.68|36680.57|36680.57|0
1608106650000|2020-12-16 08:17:30|36707.36|36707.36|36707.36|36707.36|36707.36|36707.36|36707.36|36707.36|0
1608106670000|2020-12-16 08:17:50|36731.03|36731.03|36738.92|36738.92|36738.92|36738.92|36731.03|36731.03|0
1608106680000|2020-12-16 08:18:00|36731.03|36731.03|36731.03|36731.03|36731.03|36731.03|36731.03|36731.03|0
1608106690000|2020-12-16 08:18:10|36738.92|36738.92|36738.92|36738.92|36738.92|36738.92|36738.92|36738.92|0
1608106700000|2020-12-16 08:18:20|36748.06|36748.06|36755.33|36755.33|36755.33|36755.33|36747.44|36747.44|0
1608106710000|2020-12-16 08:18:30|36747.44|36747.44|36771.11|36771.11|36771.11|36771.11|36747.44|36747.44|0
1608106720000|2020-12-16 08:18:40|36763.22|36763.22|36764.46|36764.46|36764.46|36764.46|36763.22|36763.22|0
1608106730000|2020-12-16 08:18:50|36772.35|36772.35|36756.57|36756.57|36772.35|36772.35|36756.57|36756.57|0
1608106740000|2020-12-16 08:19:00|36732.9|36732.9|36740.79|36740.79|36740.79|36740.79|36732.28|36732.28|0
1608106750000|2020-12-16 08:19:10|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|0
1608106760000|2020-12-16 08:19:20|36749.3|36749.3|36741.41|36741.41|36749.3|36749.3|36741.41|36741.41|0
1608106770000|2020-12-16 08:19:30|36749.3|36749.3|36765.09|36765.09|36765.09|36765.09|36749.3|36749.3|0
1608106780000|2020-12-16 08:19:40|36766.95|36766.95|36743.28|36743.28|36766.95|36766.95|36743.28|36743.28|0
1608106790000|2020-12-16 08:19:50|36742.66|36742.66|36742.03|36742.03|36742.66|36742.66|36742.03|36742.03|0
1608106800000|2020-12-16 08:20:00|36734.14|36734.14|36742.03|36742.03|36749.93|36749.93|36734.14|36734.14|0
1608106810000|2020-12-16 08:20:10|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|0
1608106830000|2020-12-16 08:20:30|36757.19|36757.19|36772.98|36772.98|36772.98|36772.98|36757.19|36757.19|0
1608106840000|2020-12-16 08:20:40|36780.87|36780.87|36757.19|36757.19|36780.87|36780.87|36757.19|36757.19|0
1608106850000|2020-12-16 08:20:50|36765.09|36765.09|36749.93|36749.93|36765.09|36765.09|36749.93|36749.93|0
1608106860000|2020-12-16 08:21:00|36742.03|36742.03|36748.68|36748.68|36757.82|36757.82|36740.79|36740.79|0
1608106870000|2020-12-16 08:21:10|36740.79|36740.79|36748.68|36748.68|36748.68|36748.68|36740.79|36740.79|0
1608106880000|2020-12-16 08:21:20|36732.9|36732.9|36738.92|36738.92|36741.41|36741.41|36725.63|36725.63|0
1608106910000|2020-12-16 08:21:50|36707.36|36707.36|36721.89|36721.89|36721.89|36721.89|36706.11|36706.11|0
1608106920000|2020-12-16 08:22:00|36720.14|36720.14|36712.54|36712.54|36720.14|36720.14|36712.25|36712.25|0
1608106930000|2020-12-16 08:22:10|36728.32|36728.32|36720.43|36720.43|36736.22|36736.22|36712.54|36712.54|0
1608106940000|2020-12-16 08:22:20|36728.32|36728.32|36720.43|36720.43|36728.32|36728.32|36720.43|36720.43|0
1608106950000|2020-12-16 08:22:30|36720.73|36720.73|36720.73|36720.73|36720.73|36720.73|36720.73|36720.73|0
1608106970000|2020-12-16 08:22:50|36723.22|36723.22|36721.97|36721.97|36731.11|36731.11|36721.97|36721.97|0
1608106980000|2020-12-16 08:23:00|36714.08|36714.08|36714.66|36714.66|36714.66|36714.66|36714.08|36714.08|0
1608106990000|2020-12-16 08:23:10|36706.77|36706.77|36704.9|36704.9|36706.77|36706.77|36704.9|36704.9|0
1608107000000|2020-12-16 08:23:20|36712.8|36712.8|36720.69|36720.69|36720.69|36720.69|36712.8|36712.8|0
1608107010000|2020-12-16 08:23:30|36720.06|36720.06|36720.06|36720.06|36720.06|36720.06|36720.06|36720.06|0
1608107020000|2020-12-16 08:23:40|36727.96|36727.96|36743.74|36743.74|36743.74|36743.74|36727.96|36727.96|0
1608107030000|2020-12-16 08:23:50|36744.98|36744.98|36746.23|36746.23|36746.23|36746.23|36744.36|36744.36|0
1608107040000|2020-12-16 08:24:00|36746.85|36746.85|36763.88|36763.88|36763.88|36763.88|36746.85|36746.85|0
1608107050000|2020-12-16 08:24:10|36763.26|36763.26|36755.36|36755.36|36763.26|36763.26|36755.36|36755.36|0
1608107060000|2020-12-16 08:24:20|36763.26|36763.26|36763.26|36763.26|36763.26|36763.26|36763.26|36763.26|0
1608107070000|2020-12-16 08:24:30|36739.58|36739.58|36724.42|36724.42|36740.21|36740.21|36724.42|36724.42|0
1608107080000|2020-12-16 08:24:40|36740.21|36740.21|36738.96|36738.96|36740.21|36740.21|36738.96|36738.96|0
1608107090000|2020-12-16 08:24:50|36731.07|36731.07|36723.18|36723.18|36731.07|36731.07|36723.18|36723.18|0
1608107120000|2020-12-16 08:25:20|36707.4|36707.4|36707.4|36707.4|36707.4|36707.4|36707.4|36707.4|0
1608107140000|2020-12-16 08:25:40|36699.5|36699.5|36707.4|36707.4|36707.4|36707.4|36699.5|36699.5|0
1608107150000|2020-12-16 08:25:50|36706.77|36706.77|36706.77|36706.77|36706.77|36706.77|36706.77|36706.77|0
1608107160000|2020-12-16 08:26:00|36714.66|36714.66|36714.66|36714.66|36714.66|36714.66|36706.77|36706.77|0
1608107170000|2020-12-16 08:26:10|36706.77|36706.77|36714.66|36714.66|36714.66|36714.66|36706.77|36706.77|0
1608107180000|2020-12-16 08:26:20|36706.77|36706.77|36698.88|36698.88|36706.77|36706.77|36698.88|36698.88|0
1608107190000|2020-12-16 08:26:30|36690.99|36690.99|36690.99|36690.99|36690.99|36690.99|36690.99|36690.99|0
1608107200000|2020-12-16 08:26:40|36698.88|36698.88|36698.88|36698.88|36698.88|36698.88|36698.88|36698.88|0
1608107210000|2020-12-16 08:26:50|36714.66|36714.66|36722.56|36722.56|36722.56|36722.56|36714.66|36714.66|0
1608107270000|2020-12-16 08:27:50|36690.99|36690.99|36690.99|36690.99|36698.88|36698.88|36690.99|36690.99|0
1608107280000|2020-12-16 08:28:00|36698.88|36698.88|36698.88|36698.88|36698.88|36698.88|36698.88|36698.88|0
1608107310000|2020-12-16 08:28:30|36706.77|36706.77|36709.89|36709.89|36709.89|36709.89|36706.77|36706.77|0
1608107330000|2020-12-16 08:28:50|36717.78|36717.78|36709.89|36709.89|36717.78|36717.78|36709.89|36709.89|0
1608107350000|2020-12-16 08:29:10|36694.1|36694.1|36694.1|36694.1|36694.1|36694.1|36694.1|36694.1|0
1608107360000|2020-12-16 08:29:20|36686.21|36686.21|36686.21|36686.21|36686.21|36686.21|36686.21|36686.21|0
1608107370000|2020-12-16 08:29:30|36678.32|36678.32|36678.32|36678.32|36678.32|36678.32|36678.32|36678.32|0
1608107380000|2020-12-16 08:29:40|36679.57|36679.57|36679.57|36679.57|36679.57|36679.57|36679.57|36679.57|0
1608107390000|2020-12-16 08:29:50|36680.81|36680.81|36680.44|36680.44|36680.81|36680.81|36680.44|36680.44|0
1608107400000|2020-12-16 08:30:00|36697.46|36697.46|36697.46|36697.46|36705.36|36705.36|36697.46|36697.46|0
1608107410000|2020-12-16 08:30:10|36699.33|36699.33|36682.93|36682.93|36699.33|36699.33|36682.93|36682.93|0
1608107430000|2020-12-16 08:30:30|36698.71|36698.71|36699.33|36699.33|36699.33|36699.33|36698.71|36698.71|0
1608107440000|2020-12-16 08:30:40|36707.22|36707.22|36699.33|36699.33|36707.22|36707.22|36699.33|36699.33|0
1608107450000|2020-12-16 08:30:50|36707.22|36707.22|36707.22|36707.22|36715.11|36715.11|36707.22|36707.22|0
1608107460000|2020-12-16 08:31:00|36706.6|36706.6|36714.49|36714.49|36715.11|36715.11|36706.6|36706.6|0
1608107470000|2020-12-16 08:31:10|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|0
1608107480000|2020-12-16 08:31:20|36707.35|36707.35|36707.35|36707.35|36707.35|36707.35|36699.46|36699.46|0
1608107490000|2020-12-16 08:31:30|36715.24|36715.24|36723.13|36723.13|36723.13|36723.13|36715.24|36715.24|0
1608107500000|2020-12-16 08:31:40|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|36715.24|0
1608107520000|2020-12-16 08:32:00|36714.62|36714.62|36715.24|36715.24|36715.24|36715.24|36714.62|36714.62|0
1608107530000|2020-12-16 08:32:10|36715.87|36715.87|36715.87|36715.87|36715.87|36715.87|36715.87|36715.87|0
1608107540000|2020-12-16 08:32:20|36707.98|36707.98|36747.43|36747.43|36747.43|36747.43|36707.98|36707.98|0
1608107550000|2020-12-16 08:32:30|36755.32|36755.32|36755.32|36755.32|36755.32|36755.32|36755.32|36755.32|0
1608107560000|2020-12-16 08:32:40|36755.7|36755.7|36755.7|36755.7|36771.48|36771.48|36755.7|36755.7|0
1608107570000|2020-12-16 08:32:50|36747.81|36747.81|36747.81|36747.81|36747.81|36747.81|36747.81|36747.81|0
1608107580000|2020-12-16 08:33:00|36755.7|36755.7|36756.32|36756.32|36756.32|36756.32|36755.7|36755.7|0
1608107590000|2020-12-16 08:33:10|36758.19|36758.19|36758.19|36758.19|36758.19|36758.19|36758.19|36758.19|0
1608107600000|2020-12-16 08:33:20|36757.57|36757.57|36756.94|36756.94|36757.57|36757.57|36756.94|36756.94|0
1608107610000|2020-12-16 08:33:30|36741.16|36741.16|36757.94|36757.94|36757.94|36757.94|36741.16|36741.16|0
1608107620000|2020-12-16 08:33:40|36759.81|36759.81|36759.19|36759.19|36759.81|36759.81|36759.19|36759.19|0
1608107630000|2020-12-16 08:33:50|36751.3|36751.3|36751.3|36751.3|36751.3|36751.3|36743.41|36743.41|0
1608107650000|2020-12-16 08:34:10|36759.19|36759.19|36759.19|36759.19|36759.19|36759.19|36759.19|36759.19|0
1608107670000|2020-12-16 08:34:30|36759.56|36759.56|36760.19|36760.19|36760.19|36760.19|36759.56|36759.56|0
1608107680000|2020-12-16 08:34:40|36760.81|36760.81|36761.43|36761.43|36761.43|36761.43|36760.81|36760.81|0
1608107690000|2020-12-16 08:34:50|36761.14|36761.14|36761.14|36761.14|36761.14|36761.14|36761.14|36761.14|0
1608107700000|2020-12-16 08:35:00|36761.76|36761.76|36769.03|36769.03|36769.03|36769.03|36761.14|36761.14|0
1608107710000|2020-12-16 08:35:10|36745.36|36745.36|36744.73|36744.73|36745.36|36745.36|36744.73|36744.73|0
1608107730000|2020-12-16 08:35:30|36745.36|36745.36|36744.73|36744.73|36745.36|36745.36|36744.73|36744.73|0
1608107740000|2020-12-16 08:35:40|36752.63|36752.63|36752.63|36752.63|36752.63|36752.63|36752.63|36752.63|0
1608107750000|2020-12-16 08:35:50|36760.52|36760.52|36761.14|36761.14|36761.14|36761.14|36760.52|36760.52|0
1608107760000|2020-12-16 08:36:00|36761.76|36761.76|36752.63|36752.63|36761.76|36761.76|36744.73|36744.73|0
1608107790000|2020-12-16 08:36:30|36760.52|36760.52|36760.52|36760.52|36760.52|36760.52|36760.52|36760.52|0
1608107800000|2020-12-16 08:36:40|36768.41|36768.41|36770.28|36770.28|36770.28|36770.28|36768.41|36768.41|0
1608107810000|2020-12-16 08:36:50|36769.03|36769.03|36745.36|36745.36|36769.03|36769.03|36745.36|36745.36|0
1608107820000|2020-12-16 08:37:00|36737.47|36737.47|36745.36|36745.36|36745.98|36745.98|36737.47|36737.47|0
1608107830000|2020-12-16 08:37:10|36745.98|36745.98|36745.36|36745.36|36745.98|36745.98|36745.36|36745.36|0
1608107840000|2020-12-16 08:37:20|36746.6|36746.6|36745.98|36745.98|36746.6|36746.6|36745.98|36745.98|0
1608107850000|2020-12-16 08:37:30|36753.87|36753.87|36753.87|36753.87|36753.87|36753.87|36753.87|36753.87|0
1608107880000|2020-12-16 08:38:00|36753.25|36753.25|36753.25|36753.25|36753.25|36753.25|36753.25|36753.25|0
1608107900000|2020-12-16 08:38:20|36769.03|36769.03|36769.65|36769.65|36769.65|36769.65|36769.03|36769.03|0
1608107910000|2020-12-16 08:38:30|36770.28|36770.28|36770.28|36770.28|36770.28|36770.28|36770.28|36770.28|0
1608107920000|2020-12-16 08:38:40|36762.38|36762.38|36754.49|36754.49|36762.38|36762.38|36754.49|36754.49|0
1608107930000|2020-12-16 08:38:50|36755.74|36755.74|36755.74|36755.74|36755.74|36755.74|36755.74|36755.74|0
1608107940000|2020-12-16 08:39:00|36755.12|36755.12|36754.49|36754.49|36755.12|36755.12|36754.49|36754.49|0
1608107950000|2020-12-16 08:39:10|36753.87|36753.87|36753.87|36753.87|36777.54|36777.54|36753.87|36753.87|0
1608107980000|2020-12-16 08:39:40|36769.65|36769.65|36772.14|36772.14|36772.14|36772.14|36761.76|36761.76|0
1608107990000|2020-12-16 08:39:50|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|36773.39|0
1608108000000|2020-12-16 08:40:00|36781.28|36781.28|36781.28|36781.28|36781.28|36781.28|36781.28|36781.28|0
1608108010000|2020-12-16 08:40:10|36789.17|36789.17|36797.69|36797.69|36798.31|36798.31|36789.17|36789.17|0
1608108020000|2020-12-16 08:40:20|36789.79|36789.79|36789.79|36789.79|36789.79|36789.79|36789.79|36789.79|0
1608108030000|2020-12-16 08:40:30|36790.42|36790.42|36790.42|36790.42|36790.42|36790.42|36790.42|36790.42|0
1608108040000|2020-12-16 08:40:40|36789.17|36789.17|36781.28|36781.28|36789.17|36789.17|36781.28|36781.28|0
1608108050000|2020-12-16 08:40:50|36780.66|36780.66|36780.66|36780.66|36780.66|36780.66|36780.66|36780.66|0
1608108070000|2020-12-16 08:41:10|36764.88|36764.88|36755.74|36755.74|36764.88|36764.88|36755.74|36755.74|0
1608108110000|2020-12-16 08:41:50|36747.85|36747.85|36747.85|36747.85|36747.85|36747.85|36747.85|36747.85|0
1608108120000|2020-12-16 08:42:00|36746.6|36746.6|36738.09|36738.09|36746.6|36746.6|36738.09|36738.09|0
1608108130000|2020-12-16 08:42:10|36738.84|36738.84|36738.84|36738.84|36738.84|36738.84|36738.84|36738.84|0
1608108180000|2020-12-16 08:43:00|36737.6|36737.6|36753.38|36753.38|36753.38|36753.38|36737.6|36737.6|0
1608108200000|2020-12-16 08:43:20|36761.27|36761.27|36761.27|36761.27|36761.27|36761.27|36761.27|36761.27|0
1608108220000|2020-12-16 08:43:40|36753.38|36753.38|36744.86|36744.86|36753.38|36753.38|36744.86|36744.86|0
1608108230000|2020-12-16 08:43:50|36752.76|36752.76|36752.76|36752.76|36752.76|36752.76|36752.76|36752.76|0
1608108250000|2020-12-16 08:44:10|36744.86|36744.86|36744.86|36744.86|36744.86|36744.86|36744.86|36744.86|0
1608108290000|2020-12-16 08:44:50|36746.11|36746.11|36746.11|36746.11|36746.11|36746.11|36746.11|36746.11|0
1608108300000|2020-12-16 08:45:00|36746.73|36746.73|36746.11|36746.11|36746.73|36746.73|36746.11|36746.11|0
1608108320000|2020-12-16 08:45:20|36744.98|36744.98|36744.98|36744.98|36744.98|36744.98|36744.98|36744.98|0
1608108330000|2020-12-16 08:45:30|36745.73|36745.73|36753.62|36753.62|36753.62|36753.62|36745.73|36745.73|0
1608108340000|2020-12-16 08:45:40|36754.25|36754.25|36754.25|36754.25|36754.25|36754.25|36754.25|36754.25|0
1608108350000|2020-12-16 08:45:50|36753.62|36753.62|36754.25|36754.25|36754.25|36754.25|36753.62|36753.62|0
1608108360000|2020-12-16 08:46:00|36753.62|36753.62|36754.87|36754.87|36754.87|36754.87|36753.62|36753.62|0
1608108400000|2020-12-16 08:46:40|36756.12|36756.12|36764.01|36764.01|36764.01|36764.01|36756.12|36756.12|0
1608108410000|2020-12-16 08:46:50|36779.79|36779.79|36779.79|36779.79|36779.79|36779.79|36779.79|36779.79|0
1608108420000|2020-12-16 08:47:00|36781.03|36781.03|36782.28|36782.28|36782.28|36782.28|36764.63|36764.63|0
1608108430000|2020-12-16 08:47:10|36790.17|36790.17|36790.17|36790.17|36790.17|36790.17|36790.17|36790.17|0
1608108450000|2020-12-16 08:47:30|36782.28|36782.28|36788.92|36788.92|36788.92|36788.92|36781.03|36781.03|0
1608108460000|2020-12-16 08:47:40|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|36788.3|0
1608108480000|2020-12-16 08:48:00|36804.08|36804.08|36788.3|36788.3|36804.08|36804.08|36788.3|36788.3|0
1608108490000|2020-12-16 08:48:10|36796.19|36796.19|36796.19|36796.19|36796.19|36796.19|36796.19|36796.19|0
1608108510000|2020-12-16 08:48:30|36804.08|36804.08|36802.84|36802.84|36804.08|36804.08|36802.84|36802.84|0
1608108520000|2020-12-16 08:48:40|36794.95|36794.95|36794.95|36794.95|36794.95|36794.95|36794.95|36794.95|0
1608108530000|2020-12-16 08:48:50|36802.84|36802.84|36810.73|36810.73|36810.73|36810.73|36802.84|36802.84|0
1608108540000|2020-12-16 08:49:00|36809.48|36809.48|36810.73|36810.73|36810.73|36810.73|36809.48|36809.48|0
1608108550000|2020-12-16 08:49:10|36818.62|36818.62|36826.51|36826.51|36826.51|36826.51|36818.62|36818.62|0
1608108560000|2020-12-16 08:49:20|36834.4|36834.4|36834.4|36834.4|36834.4|36834.4|36834.4|36834.4|0
1608108580000|2020-12-16 08:49:40|36835.03|36835.03|36835.65|36835.65|36835.65|36835.65|36835.03|36835.03|0
1608108630000|2020-12-16 08:50:30|36875.1|36875.1|36883|36883|36883|36883|36875.1|36875.1|0
1608108640000|2020-12-16 08:50:40|36890.89|36890.89|36890.89|36890.89|36890.89|36890.89|36890.89|36890.89|0
1608108660000|2020-12-16 08:51:00|36898.78|36898.78|36922.45|36922.45|36922.45|36922.45|36898.78|36898.78|0
1608108670000|2020-12-16 08:51:10|36930.34|36930.34|36938.23|36938.23|36946.12|36946.12|36930.34|36930.34|0
1608108680000|2020-12-16 08:51:20|36922.45|36922.45|36922.45|36922.45|36930.34|36930.34|36922.45|36922.45|0
1608108690000|2020-12-16 08:51:30|36923.03|36923.03|36930.93|36930.93|36930.93|36930.93|36923.03|36923.03|0
1608108700000|2020-12-16 08:51:40|36923.03|36923.03|36930.93|36930.93|36930.93|36930.93|36923.03|36923.03|0
1608108720000|2020-12-16 08:52:00|36923.03|36923.03|36930.3|36930.3|36930.3|36930.3|36906.63|36906.63|0
1608108730000|2020-12-16 08:52:10|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|0
1608108740000|2020-12-16 08:52:20|36922.41|36922.41|36922.41|36922.41|36922.41|36922.41|36922.41|36922.41|0
1608108760000|2020-12-16 08:52:40|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|36914.52|0
1608108770000|2020-12-16 08:52:50|36917.01|36917.01|36917.01|36917.01|36917.01|36917.01|36917.01|36917.01|0
1608108780000|2020-12-16 08:53:00|36924.9|36924.9|36926.77|36926.77|36926.77|36926.77|36924.9|36924.9|0
1608108790000|2020-12-16 08:53:10|36918.88|36918.88|36918.88|36918.88|36918.88|36918.88|36918.88|36918.88|0
1608108800000|2020-12-16 08:53:20|36910.99|36910.99|36910.99|36910.99|36910.99|36910.99|36910.99|36910.99|0
1608108810000|2020-12-16 08:53:30|36918.88|36918.88|36926.77|36926.77|36926.77|36926.77|36918.88|36918.88|0
1608108860000|2020-12-16 08:54:20|36918.88|36918.88|36918.88|36918.88|36918.88|36918.88|36918.88|36918.88|0
1608108870000|2020-12-16 08:54:30|36926.77|36926.77|36934.66|36934.66|36934.66|36934.66|36926.77|36926.77|0
1608108880000|2020-12-16 08:54:40|36935.28|36935.28|36935.28|36935.28|36935.28|36935.28|36935.28|36935.28|0
1608108910000|2020-12-16 08:55:10|36937.15|36937.15|36937.78|36937.78|36937.78|36937.78|36937.15|36937.15|0
1608108940000|2020-12-16 08:55:40|36937.15|36937.15|36937.78|36937.78|36937.78|36937.78|36937.15|36937.15|0
1608108960000|2020-12-16 08:56:00|36937.15|36937.15|36937.15|36937.15|36937.15|36937.15|36937.15|36937.15|0
1608108970000|2020-12-16 08:56:10|36929.26|36929.26|36939.02|36939.02|36939.02|36939.02|36929.26|36929.26|0
1608108990000|2020-12-16 08:56:30|36939.64|36939.64|36939.02|36939.02|36939.64|36939.64|36939.02|36939.02|0
1608109020000|2020-12-16 08:57:00|36931.13|36931.13|36939.02|36939.02|36939.02|36939.02|36931.13|36931.13|0
1608109030000|2020-12-16 08:57:10|36931.13|36931.13|36931.75|36931.75|36931.75|36931.75|36931.13|36931.13|0
1608109040000|2020-12-16 08:57:20|36939.64|36939.64|36931.75|36931.75|36939.64|36939.64|36931.75|36931.75|0
1608109050000|2020-12-16 08:57:30|36930.51|36930.51|36929.88|36929.88|36930.51|36930.51|36929.88|36929.88|0
1608109060000|2020-12-16 08:57:40|36929.26|36929.26|36929.26|36929.26|36929.26|36929.26|36929.26|36929.26|0
1608109160000|2020-12-16 08:59:20|36929.88|36929.88|36929.88|36929.88|36929.88|36929.88|36929.88|36929.88|0
1608109170000|2020-12-16 08:59:30|36928.64|36928.64|36928.64|36928.64|36928.64|36928.64|36928.64|36928.64|0
1608109200000|2020-12-16 09:00:00|36926.77|36926.77|36926.77|36926.77|36934.66|36934.66|36926.77|36926.77|0
1608109210000|2020-12-16 09:00:10|36918.88|36918.88|36926.77|36926.77|36926.77|36926.77|36918.88|36918.88|0
1608109220000|2020-12-16 09:00:20|36928.02|36928.02|36928.02|36928.02|36928.02|36928.02|36928.02|36928.02|0
1608109230000|2020-12-16 09:00:30|36920.13|36920.13|36919.5|36919.5|36920.13|36920.13|36919.5|36919.5|0
1608109240000|2020-12-16 09:00:40|36927.39|36927.39|36925.53|36925.53|36927.39|36927.39|36925.53|36925.53|0
1608109250000|2020-12-16 09:00:50|36933.42|36933.42|36924.28|36924.28|36933.42|36933.42|36924.28|36924.28|0
1608109260000|2020-12-16 09:01:00|36924.9|36924.9|36924.9|36924.9|36924.9|36924.9|36924.9|36924.9|0
1608109270000|2020-12-16 09:01:10|36925.53|36925.53|36925.53|36925.53|36925.53|36925.53|36925.53|36925.53|0
1608109280000|2020-12-16 09:01:20|36933.42|36933.42|36933.42|36933.42|36933.42|36933.42|36933.42|36933.42|0
1608109300000|2020-12-16 09:01:40|36931.55|36931.55|36931.55|36931.55|36931.55|36931.55|36931.55|36931.55|0
1608109320000|2020-12-16 09:02:00|36930.93|36930.93|36930.93|36930.93|36930.93|36930.93|36930.93|36930.93|0
1608109330000|2020-12-16 09:02:10|36928.44|36928.44|36928.44|36928.44|36928.44|36928.44|36928.44|36928.44|0
1608109340000|2020-12-16 09:02:20|36912.65|36912.65|36873.2|36873.2|36912.65|36912.65|36873.2|36873.2|0
1608109360000|2020-12-16 09:02:40|36857.42|36857.42|36825.85|36825.85|36857.42|36857.42|36825.85|36825.85|0
1608109380000|2020-12-16 09:03:00|36833.74|36833.74|36816.71|36816.71|36833.74|36833.74|36816.71|36816.71|0
1608109400000|2020-12-16 09:03:20|36808.82|36808.82|36808.82|36808.82|36808.82|36808.82|36808.82|36808.82|0
1608109410000|2020-12-16 09:03:30|36810.07|36810.07|36802.18|36802.18|36810.07|36810.07|36802.18|36802.18|0
1608109430000|2020-12-16 09:03:50|36817.96|36817.96|36817.96|36817.96|36817.96|36817.96|36817.96|36817.96|0
1608109440000|2020-12-16 09:04:00|36818.58|36818.58|36819.83|36819.83|36819.83|36819.83|36818.58|36818.58|0
1608109450000|2020-12-16 09:04:10|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|0
1608109480000|2020-12-16 09:04:40|36811.31|36811.31|36811.31|36811.31|36811.31|36811.31|36811.31|36811.31|0
1608109490000|2020-12-16 09:04:50|36819.21|36819.21|36827.1|36827.1|36827.1|36827.1|36819.21|36819.21|0
1608109500000|2020-12-16 09:05:00|36842.88|36842.88|36842.88|36842.88|36842.88|36842.88|36842.88|36842.88|0
1608109510000|2020-12-16 09:05:10|36858.66|36858.66|36858.66|36858.66|36858.66|36858.66|36858.66|36858.66|0
1608109520000|2020-12-16 09:05:20|36866.55|36866.55|36858.66|36858.66|36866.55|36866.55|36858.66|36858.66|0
1608109540000|2020-12-16 09:05:40|36874.44|36874.44|36877.56|36877.56|36877.56|36877.56|36874.44|36874.44|0
1608109590000|2020-12-16 09:06:30|36885.45|36885.45|36885.45|36885.45|36885.45|36885.45|36885.45|36885.45|0
1608109610000|2020-12-16 09:06:50|36901.23|36901.23|36903.72|36903.72|36903.72|36903.72|36901.23|36901.23|0
1608109620000|2020-12-16 09:07:00|36895.83|36895.83|36887.94|36887.94|36895.83|36895.83|36887.94|36887.94|0
1608109630000|2020-12-16 09:07:10|36895.83|36895.83|36903.72|36903.72|36903.72|36903.72|36895.83|36895.83|0
1608109660000|2020-12-16 09:07:40|36895.83|36895.83|36895.83|36895.83|36895.83|36895.83|36895.83|36895.83|0
1608109690000|2020-12-16 09:08:10|36887.94|36887.94|36887.94|36887.94|36887.94|36887.94|36887.94|36887.94|0
1608109700000|2020-12-16 09:08:20|36880.05|36880.05|36880.67|36880.67|36881.29|36881.29|36880.05|36880.05|0
1608109710000|2020-12-16 09:08:30|36880.05|36880.05|36880.67|36880.67|36880.67|36880.67|36880.05|36880.05|0
1608109720000|2020-12-16 09:08:40|36864.89|36864.89|36856.37|36856.37|36864.89|36864.89|36856.37|36856.37|0
1608109730000|2020-12-16 09:08:50|36848.48|36848.48|36848.48|36848.48|36848.48|36848.48|36848.48|36848.48|0
1608109760000|2020-12-16 09:09:20|36840.59|36840.59|36840.59|36840.59|36840.59|36840.59|36840.59|36840.59|0
1608109770000|2020-12-16 09:09:30|36848.48|36848.48|36856.37|36856.37|36856.37|36856.37|36848.48|36848.48|0
1608109800000|2020-12-16 09:10:00|36864.26|36864.26|36863.89|36863.89|36864.26|36864.26|36863.89|36863.89|0
1608109820000|2020-12-16 09:10:20|36871.78|36871.78|36871.78|36871.78|36871.78|36871.78|36871.78|36871.78|0
1608109830000|2020-12-16 09:10:30|36879.67|36879.67|36879.05|36879.05|36879.67|36879.67|36878.43|36878.43|0
1608109850000|2020-12-16 09:10:50|36878.43|36878.43|36878.43|36878.43|36878.43|36878.43|36878.43|36878.43|0
1608109860000|2020-12-16 09:11:00|36894.21|36894.21|36894.21|36894.21|36894.21|36894.21|36894.21|36894.21|0
1608109870000|2020-12-16 09:11:10|36886.32|36886.32|36870.53|36870.53|36886.32|36886.32|36870.53|36870.53|0
1608109880000|2020-12-16 09:11:20|36869.29|36869.29|36869.29|36869.29|36869.29|36869.29|36869.29|36869.29|0
1608109890000|2020-12-16 09:11:30|36868.91|36868.91|36861.02|36861.02|36868.91|36868.91|36861.02|36861.02|0
1608109910000|2020-12-16 09:11:50|36860.4|36860.4|36860.4|36860.4|36860.4|36860.4|36860.4|36860.4|0
1608109960000|2020-12-16 09:12:40|36852.51|36852.51|36835.48|36835.48|36852.51|36852.51|36835.48|36835.48|0
1608109980000|2020-12-16 09:13:00|36819.7|36819.7|36819.7|36819.7|36819.7|36819.7|36819.7|36819.7|0
1608110000000|2020-12-16 09:13:20|36819.08|36819.08|36819.08|36819.08|36819.08|36819.08|36819.08|36819.08|0
1608110010000|2020-12-16 09:13:30|36819.37|36819.37|36819.99|36819.99|36819.99|36819.99|36819.37|36819.37|0
1608110020000|2020-12-16 09:13:40|36820.61|36820.61|36820.61|36820.61|36820.61|36820.61|36820.61|36820.61|0
1608110040000|2020-12-16 09:14:00|36820.32|36820.32|36828.21|36828.21|36828.21|36828.21|36820.32|36820.32|0
1608110080000|2020-12-16 09:14:40|36836.1|36836.1|36853.13|36853.13|36853.13|36853.13|36836.1|36836.1|0
1608110090000|2020-12-16 09:14:50|36854.38|36854.38|36854.38|36854.38|36854.38|36854.38|36854.38|36854.38|0
1608110100000|2020-12-16 09:15:00|36853.13|36853.13|36852.51|36852.51|36853.13|36853.13|36852.51|36852.51|0
1608110110000|2020-12-16 09:15:10|36836.73|36836.73|36836.73|36836.73|36836.73|36836.73|36836.73|36836.73|0
1608110120000|2020-12-16 09:15:20|36828.83|36828.83|36828.83|36828.83|36828.83|36828.83|36828.83|36828.83|0
1608110140000|2020-12-16 09:15:40|36836.73|36836.73|36836.73|36836.73|36836.73|36836.73|36836.73|36836.73|0
1608110160000|2020-12-16 09:16:00|36833.61|36833.61|36833.61|36833.61|36833.61|36833.61|36833.61|36833.61|0
1608110170000|2020-12-16 09:16:10|36834.86|36834.86|36827.59|36827.59|36834.86|36834.86|36826.97|36826.97|0
1608110180000|2020-12-16 09:16:20|36828.21|36828.21|36836.1|36836.1|36836.1|36836.1|36828.21|36828.21|0
1608110190000|2020-12-16 09:16:30|36843.99|36843.99|36843.99|36843.99|36843.99|36843.99|36843.99|36843.99|0
1608110230000|2020-12-16 09:17:10|36836.1|36836.1|36836.1|36836.1|36836.1|36836.1|36836.1|36836.1|0
1608110270000|2020-12-16 09:17:50|36851.89|36851.89|36851.89|36851.89|36851.89|36851.89|36851.89|36851.89|0
1608110300000|2020-12-16 09:18:20|36859.78|36859.78|36859.78|36859.78|36859.78|36859.78|36859.78|36859.78|0
1608110320000|2020-12-16 09:18:40|36867.67|36867.67|36867.67|36867.67|36867.67|36867.67|36867.67|36867.67|0
1608110330000|2020-12-16 09:18:50|36875.56|36875.56|36875.56|36875.56|36875.56|36875.56|36875.56|36875.56|0
1608110340000|2020-12-16 09:19:00|36867.67|36867.67|36850.02|36850.02|36868.29|36868.29|36850.02|36850.02|0
1608110350000|2020-12-16 09:19:10|36834.24|36834.24|36834.24|36834.24|36834.24|36834.24|36834.24|36834.24|0
1608110360000|2020-12-16 09:19:20|36833.61|36833.61|36849.39|36849.39|36849.39|36849.39|36833.61|36833.61|0
1608110370000|2020-12-16 09:19:30|36850.02|36850.02|36850.64|36850.64|36850.64|36850.64|36850.02|36850.02|0
1608110400000|2020-12-16 09:20:00|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|0
1608110430000|2020-12-16 09:20:30|36841.5|36841.5|36841.5|36841.5|36841.5|36841.5|36841.5|36841.5|0
1608110440000|2020-12-16 09:20:40|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|0
1608110450000|2020-12-16 09:20:50|36841.5|36841.5|36833.61|36833.61|36841.5|36841.5|36833.61|36833.61|0
1608110460000|2020-12-16 09:21:00|36832.99|36832.99|36840.88|36840.88|36840.88|36840.88|36832.99|36832.99|0
1608110470000|2020-12-16 09:21:10|36840.26|36840.26|36850.02|36850.02|36850.02|36850.02|36840.26|36840.26|0
1608110480000|2020-12-16 09:21:20|36849.39|36849.39|36848.15|36848.15|36849.39|36849.39|36848.15|36848.15|0
1608110490000|2020-12-16 09:21:30|36847.53|36847.53|36846.9|36846.9|36847.53|36847.53|36846.9|36846.9|0
1608110510000|2020-12-16 09:21:50|36854.8|36854.8|36870.58|36870.58|36870.58|36870.58|36854.8|36854.8|0
1608110530000|2020-12-16 09:22:10|36878.47|36878.47|36886.36|36886.36|36886.36|36886.36|36878.47|36878.47|0
1608110540000|2020-12-16 09:22:20|36886.98|36886.98|36894.87|36894.87|36894.87|36894.87|36886.36|36886.36|0
1608110550000|2020-12-16 09:22:30|36895.5|36895.5|36886.98|36886.98|36895.5|36895.5|36886.98|36886.98|0
1608110580000|2020-12-16 09:23:00|36879.09|36879.09|36863.31|36863.31|36879.09|36879.09|36863.31|36863.31|0
1608110610000|2020-12-16 09:23:30|36839.64|36839.64|36839.64|36839.64|36839.64|36839.64|36839.64|36839.64|0
1608110620000|2020-12-16 09:23:40|36847.53|36847.53|36847.53|36847.53|36847.53|36847.53|36847.53|36847.53|0
1608110630000|2020-12-16 09:23:50|36848.15|36848.15|36848.15|36848.15|36848.15|36848.15|36848.15|36848.15|0
1608110640000|2020-12-16 09:24:00|36840.26|36840.26|36832.37|36832.37|36840.26|36840.26|36832.37|36832.37|0
1608110660000|2020-12-16 09:24:20|36831.74|36831.74|36831.74|36831.74|36831.74|36831.74|36831.74|36831.74|0
1608110680000|2020-12-16 09:24:40|36831.12|36831.12|36829.88|36829.88|36831.12|36831.12|36829.88|36829.88|0
1608110690000|2020-12-16 09:24:50|36829.25|36829.25|36829.25|36829.25|36829.25|36829.25|36829.25|36829.25|0
1608110700000|2020-12-16 09:25:00|36829.88|36829.88|36829.88|36829.88|36829.88|36829.88|36829.88|36829.88|0
1608110720000|2020-12-16 09:25:20|36821.99|36821.99|36821.99|36821.99|36821.99|36821.99|36821.99|36821.99|0
1608110760000|2020-12-16 09:26:00|36821.36|36821.36|36820.12|36820.12|36821.36|36821.36|36820.12|36820.12|0
1608110770000|2020-12-16 09:26:10|36819.49|36819.49|36819.49|36819.49|36819.49|36819.49|36819.49|36819.49|0
1608110780000|2020-12-16 09:26:20|36818.87|36818.87|36817.63|36817.63|36818.87|36818.87|36817.63|36817.63|0
1608110810000|2020-12-16 09:26:50|36818.87|36818.87|36818.87|36818.87|36818.87|36818.87|36818.87|36818.87|0
1608110840000|2020-12-16 09:27:20|36834.65|36834.65|36826.76|36826.76|36834.65|36834.65|36826.76|36826.76|0
1608110850000|2020-12-16 09:27:30|36818.87|36818.87|36818.87|36818.87|36818.87|36818.87|36818.87|36818.87|0
1608110870000|2020-12-16 09:27:50|36818.25|36818.25|36817.63|36817.63|36818.25|36818.25|36817.63|36817.63|0
1608110880000|2020-12-16 09:28:00|36817|36817|36809.11|36809.11|36817|36817|36809.11|36809.11|0
1608110930000|2020-12-16 09:28:50|36801.22|36801.22|36809.11|36809.11|36809.11|36809.11|36801.22|36801.22|0
1608110960000|2020-12-16 09:29:20|36801.22|36801.22|36801.22|36801.22|36801.22|36801.22|36801.22|36801.22|0
1608110970000|2020-12-16 09:29:30|36809.11|36809.11|36793.33|36793.33|36809.11|36809.11|36793.33|36793.33|0
1608110990000|2020-12-16 09:29:50|36785.44|36785.44|36793.33|36793.33|36793.33|36793.33|36785.44|36785.44|0
1608111000000|2020-12-16 09:30:00|36785.44|36785.44|36769.66|36769.66|36786.06|36786.06|36769.66|36769.66|0
1608111010000|2020-12-16 09:30:10|36770.28|36770.28|36770.9|36770.9|36770.9|36770.9|36770.28|36770.28|0
1608111020000|2020-12-16 09:30:20|36763.01|36763.01|36763.01|36763.01|36763.01|36763.01|36763.01|36763.01|0
1608111040000|2020-12-16 09:30:40|36770.9|36770.9|36763.01|36763.01|36770.9|36770.9|36763.01|36763.01|0
1608111050000|2020-12-16 09:30:50|36755.12|36755.12|36755.12|36755.12|36755.12|36755.12|36755.12|36755.12|0
1608111070000|2020-12-16 09:31:10|36763.01|36763.01|36772.15|36772.15|36772.15|36772.15|36763.01|36763.01|0
1608111080000|2020-12-16 09:31:20|36771.77|36771.77|36773.02|36773.02|36773.02|36773.02|36771.77|36771.77|0
1608111100000|2020-12-16 09:31:40|36772.4|36772.4|36763.26|36763.26|36772.4|36772.4|36763.26|36763.26|0
1608111120000|2020-12-16 09:32:00|36762.01|36762.01|36753.5|36753.5|36762.01|36762.01|36753.5|36753.5|0
1608111150000|2020-12-16 09:32:30|36752.25|36752.25|36752.25|36752.25|36752.25|36752.25|36752.25|36752.25|0
1608111160000|2020-12-16 09:32:40|36744.36|36744.36|36743.74|36743.74|36744.36|36744.36|36743.74|36743.74|0
1608111200000|2020-12-16 09:33:20|36742.5|36742.5|36742.5|36742.5|36742.5|36742.5|36742.5|36742.5|0
1608111220000|2020-12-16 09:33:40|36743.12|36743.12|36745.61|36745.61|36745.61|36745.61|36743.12|36743.12|0
1608111230000|2020-12-16 09:33:50|36737.72|36737.72|36737.72|36737.72|36737.72|36737.72|36737.72|36737.72|0
1608111310000|2020-12-16 09:35:10|36729.83|36729.83|36729.83|36729.83|36729.83|36729.83|36729.83|36729.83|0
1608111320000|2020-12-16 09:35:20|36731.07|36731.07|36738.34|36738.34|36739.59|36739.59|36731.07|36731.07|0
1608111330000|2020-12-16 09:35:30|36738.96|36738.96|36738.96|36738.96|36738.96|36738.96|36738.96|36738.96|0
1608111340000|2020-12-16 09:35:40|36731.07|36731.07|36738.96|36738.96|36738.96|36738.96|36731.07|36731.07|0
1608111350000|2020-12-16 09:35:50|36739.59|36739.59|36747.48|36747.48|36747.48|36747.48|36739.59|36739.59|0
1608111390000|2020-12-16 09:36:30|36755.37|36755.37|36755.99|36755.99|36756.61|36756.61|36755.37|36755.37|0
1608111420000|2020-12-16 09:37:00|36748.1|36748.1|36748.1|36748.1|36748.1|36748.1|36748.1|36748.1|0
1608111430000|2020-12-16 09:37:10|36749.97|36749.97|36749.97|36749.97|36749.97|36749.97|36749.97|36749.97|0
1608111440000|2020-12-16 09:37:20|36750.59|36750.59|36750.59|36750.59|36750.59|36750.59|36750.59|36750.59|0
1608111450000|2020-12-16 09:37:30|36750.88|36750.88|36749.64|36749.64|36750.88|36750.88|36749.64|36749.64|0
1608111480000|2020-12-16 09:38:00|36757.53|36757.53|36765.42|36765.42|36765.42|36765.42|36757.53|36757.53|0
1608111500000|2020-12-16 09:38:20|36749.64|36749.64|36749.64|36749.64|36749.64|36749.64|36749.64|36749.64|0
1608111520000|2020-12-16 09:38:40|36757.53|36757.53|36757.53|36757.53|36757.53|36757.53|36757.53|36757.53|0
1608111550000|2020-12-16 09:39:10|36765.42|36765.42|36765.42|36765.42|36765.42|36765.42|36765.42|36765.42|0
1608111560000|2020-12-16 09:39:20|36757.53|36757.53|36757.53|36757.53|36757.53|36757.53|36757.53|36757.53|0
1608111570000|2020-12-16 09:39:30|36765.42|36765.42|36765.42|36765.42|36765.71|36765.71|36765.42|36765.42|0
1608111590000|2020-12-16 09:39:50|36766.66|36766.66|36750.88|36750.88|36766.66|36766.66|36750.88|36750.88|0
1608111630000|2020-12-16 09:40:30|36758.77|36758.77|36758.77|36758.77|36758.77|36758.77|36758.77|36758.77|0
1608111640000|2020-12-16 09:40:40|36758.15|36758.15|36750.26|36750.26|36758.15|36758.15|36750.26|36750.26|0
1608111680000|2020-12-16 09:41:20|36742.37|36742.37|36734.48|36734.48|36742.37|36742.37|36734.48|36734.48|0
1608111720000|2020-12-16 09:42:00|36742.37|36742.37|36734.48|36734.48|36742.37|36742.37|36734.48|36734.48|0
1608111750000|2020-12-16 09:42:30|36726.59|36726.59|36718.69|36718.69|36726.59|36726.59|36718.69|36718.69|0
1608111770000|2020-12-16 09:42:50|36718.07|36718.07|36718.07|36718.07|36718.07|36718.07|36718.07|36718.07|0
1608111810000|2020-12-16 09:43:30|36725.96|36725.96|36725.96|36725.96|36725.96|36725.96|36725.96|36725.96|0
1608111830000|2020-12-16 09:43:50|36733.85|36733.85|36733.85|36733.85|36733.85|36733.85|36733.85|36733.85|0
1608111850000|2020-12-16 09:44:10|36732.61|36732.61|36732.61|36732.61|36732.61|36732.61|36732.61|36732.61|0
1608111950000|2020-12-16 09:45:50|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|0
1608112000000|2020-12-16 09:46:40|36730.74|36730.74|36730.74|36730.74|36730.74|36730.74|36730.74|36730.74|0
1608112030000|2020-12-16 09:47:10|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|36730.12|0
1608112060000|2020-12-16 09:47:40|36729.5|36729.5|36729.5|36729.5|36729.5|36729.5|36729.5|36729.5|0
1608112070000|2020-12-16 09:47:50|36721.6|36721.6|36721.6|36721.6|36721.6|36721.6|36721.6|36721.6|0
1608112080000|2020-12-16 09:48:00|36737.39|36737.39|36737.39|36737.39|36737.39|36737.39|36737.39|36737.39|0
1608112090000|2020-12-16 09:48:10|36736.14|36736.14|36736.14|36736.14|36736.14|36736.14|36736.14|36736.14|0
1608112110000|2020-12-16 09:48:30|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|36728.25|0
1608112130000|2020-12-16 09:48:50|36720.36|36720.36|36721.6|36721.6|36721.6|36721.6|36720.36|36720.36|0
1608112150000|2020-12-16 09:49:10|36722.23|36722.23|36722.23|36722.23|36722.23|36722.23|36722.23|36722.23|0
1608112170000|2020-12-16 09:49:30|36722.85|36722.85|36722.85|36722.85|36722.85|36722.85|36722.85|36722.85|0
1608112180000|2020-12-16 09:49:40|36723.47|36723.47|36723.47|36723.47|36723.47|36723.47|36723.47|36723.47|0
1608112230000|2020-12-16 09:50:30|36724.1|36724.1|36722.85|36722.85|36724.1|36724.1|36722.85|36722.85|0
1608112240000|2020-12-16 09:50:40|36723.47|36723.47|36723.47|36723.47|36723.47|36723.47|36723.47|36723.47|0
1608112270000|2020-12-16 09:51:10|36724.1|36724.1|36700.42|36700.42|36724.1|36724.1|36700.42|36700.42|0
1608112280000|2020-12-16 09:51:20|36692.53|36692.53|36692.53|36692.53|36692.53|36692.53|36692.53|36692.53|0
1608112300000|2020-12-16 09:51:40|36684.64|36684.64|36684.64|36684.64|36684.64|36684.64|36684.64|36684.64|0
1608112320000|2020-12-16 09:52:00|36676.75|36676.75|36684.64|36684.64|36684.64|36684.64|36676.75|36676.75|0
1608112370000|2020-12-16 09:52:50|36676.75|36676.75|36684.64|36684.64|36684.64|36684.64|36676.75|36676.75|0
1608112380000|2020-12-16 09:53:00|36683.39|36683.39|36683.39|36683.39|36683.39|36683.39|36683.39|36683.39|0
1608112390000|2020-12-16 09:53:10|36683.98|36683.98|36683.98|36683.98|36683.98|36683.98|36683.98|36683.98|0
1608112400000|2020-12-16 09:53:20|36682.73|36682.73|36682.73|36682.73|36682.73|36682.73|36682.73|36682.73|0
1608112410000|2020-12-16 09:53:30|36674.84|36674.84|36674.84|36674.84|36674.84|36674.84|36674.84|36674.84|0
1608112430000|2020-12-16 09:53:50|36682.73|36682.73|36682.73|36682.73|36682.73|36682.73|36682.73|36682.73|0
1608112440000|2020-12-16 09:54:00|36674.84|36674.84|36673.6|36673.6|36674.84|36674.84|36673.6|36673.6|0
1608112450000|2020-12-16 09:54:10|36672.97|36672.97|36681.49|36681.49|36681.49|36681.49|36672.97|36672.97|0
1608112470000|2020-12-16 09:54:30|36673.6|36673.6|36673.6|36673.6|36673.6|36673.6|36673.6|36673.6|0
1608112480000|2020-12-16 09:54:40|36665.71|36665.71|36673.6|36673.6|36681.49|36681.49|36665.71|36665.71|0
1608112490000|2020-12-16 09:54:50|36672.84|36672.84|36672.84|36672.84|36672.84|36672.84|36672.84|36672.84|0
1608112500000|2020-12-16 09:55:00|36680.74|36680.74|36681.11|36681.11|36681.11|36681.11|36680.74|36680.74|0
1608112510000|2020-12-16 09:55:10|36673.22|36673.22|36673.22|36673.22|36673.22|36673.22|36673.22|36673.22|0
1608112520000|2020-12-16 09:55:20|36673.6|36673.6|36674.35|36674.35|36674.35|36674.35|36673.6|36673.6|0
1608112530000|2020-12-16 09:55:30|36642.79|36642.79|36642.79|36642.79|36650.68|36650.68|36642.79|36642.79|0
1608112540000|2020-12-16 09:55:40|36634.89|36634.89|36642.79|36642.79|36642.79|36642.79|36634.89|36634.89|0
1608112600000|2020-12-16 09:56:40|36645.28|36645.28|36644.03|36644.03|36645.28|36645.28|36644.03|36644.03|0
1608112610000|2020-12-16 09:56:50|36645.9|36645.9|36645.9|36645.9|36645.9|36645.9|36645.9|36645.9|0
1608112620000|2020-12-16 09:57:00|36645.28|36645.28|36645.28|36645.28|36645.28|36645.28|36645.28|36645.28|0
1608112640000|2020-12-16 09:57:20|36644.03|36644.03|36644.03|36644.03|36644.03|36644.03|36644.03|36644.03|0
1608112680000|2020-12-16 09:58:00|36643.41|36643.41|36642.79|36642.79|36643.41|36643.41|36642.79|36642.79|0
1608112740000|2020-12-16 09:59:00|36643.41|36643.41|36643.41|36643.41|36643.41|36643.41|36643.41|36643.41|0
1608112760000|2020-12-16 09:59:20|36651.3|36651.3|36667.08|36667.08|36667.08|36667.08|36651.3|36651.3|0
1608112790000|2020-12-16 09:59:50|36666.46|36666.46|36666.46|36666.46|36666.46|36666.46|36666.46|36666.46|0
1608112800000|2020-12-16 10:00:00|36658.57|36658.57|36658.57|36658.57|36658.57|36658.57|36658.57|36658.57|0
1608112810000|2020-12-16 10:00:10|36650.68|36650.68|36650.68|36650.68|36650.68|36650.68|36650.68|36650.68|0
1608112830000|2020-12-16 10:00:30|36651.64|36651.64|36651.64|36651.64|36651.64|36651.64|36651.64|36651.64|0
1608112840000|2020-12-16 10:00:40|36643.75|36643.75|36643.75|36643.75|36643.75|36643.75|36643.75|36643.75|0
1608112870000|2020-12-16 10:01:10|36644.37|36644.37|36643.75|36643.75|36644.37|36644.37|36643.75|36643.75|0
1608112880000|2020-12-16 10:01:20|36635.85|36635.85|36635.85|36635.85|36635.85|36635.85|36635.85|36635.85|0
1608112890000|2020-12-16 10:01:30|36635.23|36635.23|36635.23|36635.23|36635.23|36635.23|36635.23|36635.23|0
1608112900000|2020-12-16 10:01:40|36627.34|36627.34|36635.23|36635.23|36635.23|36635.23|36627.34|36627.34|0
1608112930000|2020-12-16 10:02:10|36634.61|36634.61|36642.5|36642.5|36642.5|36642.5|36634.61|36634.61|0
1608112950000|2020-12-16 10:02:30|36641.88|36641.88|36641.88|36641.88|36641.88|36641.88|36641.88|36641.88|0
1608112990000|2020-12-16 10:03:10|36641.13|36641.13|36641.13|36641.13|36641.13|36641.13|36641.13|36641.13|0
1608113000000|2020-12-16 10:03:20|36641.75|36641.75|36641.75|36641.75|36641.75|36641.75|36641.75|36641.75|0
1608113020000|2020-12-16 10:03:40|36641.13|36641.13|36641.13|36641.13|36641.13|36641.13|36641.13|36641.13|0
1608113030000|2020-12-16 10:03:50|36633.23|36633.23|36632.61|36632.61|36633.23|36633.23|36632.61|36632.61|0
1608113060000|2020-12-16 10:04:20|36631.99|36631.99|36631.99|36631.99|36631.99|36631.99|36631.99|36631.99|0
1608113090000|2020-12-16 10:04:50|36624.1|36624.1|36623.6|36623.6|36624.1|36624.1|36622.85|36622.85|0
1608113100000|2020-12-16 10:05:00|36622.98|36622.98|36622.98|36622.98|36622.98|36622.98|36622.98|36622.98|0
1608113110000|2020-12-16 10:05:10|36630.87|36630.87|36630.87|36630.87|36630.87|36630.87|36630.87|36630.87|0
1608113120000|2020-12-16 10:05:20|36630.25|36630.25|36630.25|36630.25|36630.25|36630.25|36630.25|36630.25|0
1608113200000|2020-12-16 10:06:40|36629.63|36629.63|36628.38|36628.38|36629.63|36629.63|36628.38|36628.38|0
1608113210000|2020-12-16 10:06:50|36629.01|36629.01|36628.38|36628.38|36629.01|36629.01|36628.38|36628.38|0
1608113240000|2020-12-16 10:07:20|36627.14|36627.14|36625.89|36625.89|36627.14|36627.14|36625.89|36625.89|0
1608113270000|2020-12-16 10:07:50|36618|36618|36586.44|36586.44|36618|36618|36586.44|36586.44|0
1608113290000|2020-12-16 10:08:10|36585.68|36585.68|36583.44|36583.44|36585.68|36585.68|36583.44|36583.44|0
1608113300000|2020-12-16 10:08:20|36584.57|36584.57|36584.57|36584.57|36584.57|36584.57|36584.57|36584.57|0
1608113320000|2020-12-16 10:08:40|36576.68|36576.68|36568.79|36568.79|36576.68|36576.68|36568.79|36568.79|0
1608113330000|2020-12-16 10:08:50|36560.9|36560.9|36560.9|36560.9|36560.9|36560.9|36560.9|36560.9|0
1608113340000|2020-12-16 10:09:00|36553|36553|36553|36553|36553|36553|36553|36553|0
1608113370000|2020-12-16 10:09:30|36552.42|36552.42|36560.31|36560.31|36560.31|36560.31|36552.42|36552.42|0
1608113380000|2020-12-16 10:09:40|36558.44|36558.44|36568.2|36568.2|36568.2|36568.2|36558.44|36558.44|0
1608113390000|2020-12-16 10:09:50|36568.82|36568.82|36569.45|36569.45|36569.45|36569.45|36568.82|36568.82|0
1608113400000|2020-12-16 10:10:00|36577.34|36577.34|36580.45|36580.45|36580.45|36580.45|36577.34|36577.34|0
1608113410000|2020-12-16 10:10:10|36580.16|36580.16|36580.16|36580.16|36580.16|36580.16|36580.16|36580.16|0
1608113420000|2020-12-16 10:10:20|36578.91|36578.91|36577.67|36577.67|36578.91|36578.91|36577.67|36577.67|0
1608113430000|2020-12-16 10:10:30|36578.91|36578.91|36578.91|36578.91|36578.91|36578.91|36578.91|36578.91|0
1608113450000|2020-12-16 10:10:50|36586.81|36586.81|36588.38|36588.38|36588.67|36588.67|36586.81|36586.81|0
1608113470000|2020-12-16 10:11:10|36580.49|36580.49|36572.6|36572.6|36580.49|36580.49|36572.6|36572.6|0
1608113490000|2020-12-16 10:11:30|36564.71|36564.71|36564.42|36564.42|36564.71|36564.71|36564.42|36564.42|0
1608113500000|2020-12-16 10:11:40|36564.12|36564.12|36564.12|36564.12|36564.12|36564.12|36548.34|36548.34|0
1608113510000|2020-12-16 10:11:50|36564.75|36564.75|36565.37|36565.37|36565.37|36565.37|36564.75|36564.75|0
1608113590000|2020-12-16 10:13:10|36565.99|36565.99|36565.99|36565.99|36565.99|36565.99|36565.99|36565.99|0
1608113600000|2020-12-16 10:13:20|36573.88|36573.88|36574|36574|36574|36574|36572.75|36572.75|0
1608113650000|2020-12-16 10:14:10|36576|36576|36576|36576|36576|36576|36576|36576|0
1608113670000|2020-12-16 10:14:30|36579.12|36579.12|36578.5|36578.5|36579.12|36579.12|36578.5|36578.5|0
1608113680000|2020-12-16 10:14:40|36586.39|36586.39|36578.5|36578.5|36586.39|36586.39|36578.5|36578.5|0
1608113700000|2020-12-16 10:15:00|36577.25|36577.25|36577.25|36577.25|36577.25|36577.25|36577.25|36577.25|0
1608113720000|2020-12-16 10:15:20|36561.47|36561.47|36561.47|36561.47|36561.47|36561.47|36561.47|36561.47|0
1608113730000|2020-12-16 10:15:30|36559.96|36559.96|36559.96|36559.96|36559.96|36559.96|36559.96|36559.96|0
1608113750000|2020-12-16 10:15:50|36559.34|36559.34|36559.34|36559.34|36559.34|36559.34|36559.34|36559.34|0
1608113760000|2020-12-16 10:16:00|36567.23|36567.23|36567.23|36567.23|36567.23|36567.23|36567.23|36567.23|0
1608113770000|2020-12-16 10:16:10|36583.01|36583.01|36583.01|36583.01|36583.01|36583.01|36583.01|36583.01|0
1608113780000|2020-12-16 10:16:20|36584.26|36584.26|36584.26|36584.26|36584.26|36584.26|36584.26|36584.26|0
1608113800000|2020-12-16 10:16:40|36584.64|36584.64|36584.64|36584.64|36584.64|36584.64|36584.64|36584.64|0
1608113810000|2020-12-16 10:16:50|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|0
1608113830000|2020-12-16 10:17:10|36584.64|36584.64|36584.64|36584.64|36584.64|36584.64|36584.64|36584.64|0
1608113840000|2020-12-16 10:17:20|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|36576.74|0
1608113850000|2020-12-16 10:17:30|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|36568.85|0
1608113860000|2020-12-16 10:17:40|36560.96|36560.96|36553.07|36553.07|36560.96|36560.96|36553.07|36553.07|0
1608113880000|2020-12-16 10:18:00|36554.32|36554.32|36553.94|36553.94|36554.32|36554.32|36553.94|36553.94|0
1608113890000|2020-12-16 10:18:10|36561.83|36561.83|36561.83|36561.83|36561.83|36561.83|36561.83|36561.83|0
1608113910000|2020-12-16 10:18:30|36569.72|36569.72|36577.61|36577.61|36585.5|36585.5|36569.72|36569.72|0
1608113920000|2020-12-16 10:18:40|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|0
1608113950000|2020-12-16 10:19:10|36577.61|36577.61|36577.61|36577.61|36577.61|36577.61|36577.61|36577.61|0
1608113980000|2020-12-16 10:19:40|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|0
1608113990000|2020-12-16 10:19:50|36584.88|36584.88|36584.88|36584.88|36584.88|36584.88|36584.88|36584.88|0
1608114000000|2020-12-16 10:20:00|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|36576.99|0
1608114030000|2020-12-16 10:20:30|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|0
1608114040000|2020-12-16 10:20:40|36600.66|36600.66|36600.66|36600.66|36600.66|36600.66|36592.77|36592.77|0
1608114050000|2020-12-16 10:20:50|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|0
1608114060000|2020-12-16 10:21:00|36584.88|36584.88|36584.88|36584.88|36584.88|36584.88|36584.88|36584.88|0
1608114080000|2020-12-16 10:21:20|36576.99|36576.99|36567.23|36567.23|36576.99|36576.99|36567.23|36567.23|0
1608114110000|2020-12-16 10:21:50|36559.96|36559.96|36560.59|36560.59|36560.59|36560.59|36559.96|36559.96|0
1608114270000|2020-12-16 10:24:30|36552.69|36552.69|36552.69|36552.69|36552.69|36552.69|36552.69|36552.69|0
1608114280000|2020-12-16 10:24:40|36544.8|36544.8|36544.8|36544.8|36544.8|36544.8|36544.8|36544.8|0
1608114310000|2020-12-16 10:25:10|36545.43|36545.43|36545.43|36545.43|36545.43|36545.43|36545.43|36545.43|0
1608114320000|2020-12-16 10:25:20|36553.32|36553.32|36553.32|36553.32|36553.32|36553.32|36553.32|36553.32|0
1608114350000|2020-12-16 10:25:50|36545.43|36545.43|36545.43|36545.43|36545.43|36545.43|36545.43|36545.43|0
1608114430000|2020-12-16 10:27:10|36553.32|36553.32|36553.32|36553.32|36553.32|36553.32|36553.32|36553.32|0
1608114470000|2020-12-16 10:27:50|36561.21|36561.21|36561.21|36561.21|36561.21|36561.21|36561.21|36561.21|0
1608114480000|2020-12-16 10:28:00|36563.7|36563.7|36563.7|36563.7|36563.7|36563.7|36563.7|36563.7|0
1608114510000|2020-12-16 10:28:30|36571.59|36571.59|36579.48|36579.48|36579.48|36579.48|36571.59|36571.59|0
1608114520000|2020-12-16 10:28:40|36587.37|36587.37|36595.26|36595.26|36595.26|36595.26|36587.37|36587.37|0
1608114530000|2020-12-16 10:28:50|36595.89|36595.89|36595.89|36595.89|36595.89|36595.89|36595.89|36595.89|0
1608114580000|2020-12-16 10:29:40|36603.78|36603.78|36611.67|36611.67|36611.67|36611.67|36603.78|36603.78|0
1608114590000|2020-12-16 10:29:50|36619.56|36619.56|36619.56|36619.56|36619.56|36619.56|36619.56|36619.56|0
1608114600000|2020-12-16 10:30:00|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|0
1608114640000|2020-12-16 10:30:40|36615.82|36615.82|36617.69|36617.69|36617.69|36617.69|36615.82|36615.82|0
1608114700000|2020-12-16 10:31:40|36618.44|36618.44|36618.44|36618.44|36618.44|36618.44|36618.44|36618.44|0
1608114720000|2020-12-16 10:32:00|36602.66|36602.66|36602.66|36602.66|36602.66|36602.66|36602.66|36602.66|0
1608114740000|2020-12-16 10:32:20|36594.77|36594.77|36602.66|36602.66|36602.66|36602.66|36594.77|36594.77|0
1608114750000|2020-12-16 10:32:30|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|36602.37|0
1608114820000|2020-12-16 10:33:40|36610.26|36610.26|36610.26|36610.26|36610.26|36610.26|36610.26|36610.26|0
1608114840000|2020-12-16 10:34:00|36609.64|36609.64|36609.64|36609.64|36609.64|36609.64|36609.64|36609.64|0
1608114860000|2020-12-16 10:34:20|36593.86|36593.86|36585.96|36585.96|36593.86|36593.86|36578.07|36578.07|0
1608114910000|2020-12-16 10:35:10|36584.72|36584.72|36576.83|36576.83|36584.72|36584.72|36576.83|36576.83|0
1608114920000|2020-12-16 10:35:20|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|0
1608114970000|2020-12-16 10:36:10|36567.69|36567.69|36567.69|36567.69|36567.69|36567.69|36567.69|36567.69|0
1608114980000|2020-12-16 10:36:20|36568.31|36568.31|36568.31|36568.31|36568.31|36568.31|36568.31|36568.31|0
1608115020000|2020-12-16 10:37:00|36567.94|36567.94|36569.18|36569.18|36569.18|36569.18|36567.94|36567.94|0
1608115030000|2020-12-16 10:37:10|36577.07|36577.07|36577.07|36577.07|36577.07|36577.07|36577.07|36577.07|0
1608115070000|2020-12-16 10:37:50|36577.7|36577.7|36577.7|36577.7|36577.7|36577.7|36577.7|36577.7|0
1608115080000|2020-12-16 10:38:00|36577.07|36577.07|36577.07|36577.07|36577.07|36577.07|36577.07|36577.07|0
1608115100000|2020-12-16 10:38:20|36576.45|36576.45|36575.21|36575.21|36576.45|36576.45|36575.21|36575.21|0
1608115130000|2020-12-16 10:38:50|36583.1|36583.1|36575.21|36575.21|36583.1|36583.1|36575.21|36575.21|0
1608115150000|2020-12-16 10:39:10|36575.83|36575.83|36575.83|36575.83|36575.83|36575.83|36575.83|36575.83|0
1608115160000|2020-12-16 10:39:20|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|0
1608115220000|2020-12-16 10:40:20|36575.83|36575.83|36575.83|36575.83|36575.83|36575.83|36575.83|36575.83|0
1608115230000|2020-12-16 10:40:30|36567.94|36567.94|36575.83|36575.83|36575.83|36575.83|36567.94|36567.94|0
1608115240000|2020-12-16 10:40:40|36583.72|36583.72|36583.72|36583.72|36583.72|36583.72|36583.72|36583.72|0
1608115260000|2020-12-16 10:41:00|36583.1|36583.1|36582.48|36582.48|36583.1|36583.1|36582.48|36582.48|0
1608115330000|2020-12-16 10:42:10|36581.23|36581.23|36581.23|36581.23|36581.23|36581.23|36581.23|36581.23|0
1608115340000|2020-12-16 10:42:20|36581.85|36581.85|36581.85|36581.85|36581.85|36581.85|36581.85|36581.85|0
1608115390000|2020-12-16 10:43:10|36581.56|36581.56|36581.56|36581.56|36581.56|36581.56|36581.56|36581.56|0
1608115420000|2020-12-16 10:43:40|36573.67|36573.67|36596.97|36596.97|36597.34|36597.34|36573.67|36573.67|0
1608115430000|2020-12-16 10:43:50|36604.86|36604.86|36604.86|36604.86|36604.86|36604.86|36604.86|36604.86|0
1608115450000|2020-12-16 10:44:10|36612.75|36612.75|36620.64|36620.64|36620.64|36620.64|36612.75|36612.75|0
1608115470000|2020-12-16 10:44:30|36621.88|36621.88|36638.29|36638.29|36638.29|36638.29|36621.88|36621.88|0
1608115480000|2020-12-16 10:44:40|36646.18|36646.18|36638.29|36638.29|36646.18|36646.18|36638.29|36638.29|0
1608115490000|2020-12-16 10:44:50|36646.18|36646.18|36646.18|36646.18|36646.18|36646.18|36646.18|36646.18|0
1608115500000|2020-12-16 10:45:00|36638.29|36638.29|36638.29|36638.29|36638.29|36638.29|36638.29|36638.29|0
1608115540000|2020-12-16 10:45:40|36614.62|36614.62|36598.83|36598.83|36614.62|36614.62|36598.83|36598.83|0
1608115550000|2020-12-16 10:45:50|36606.73|36606.73|36622.51|36622.51|36622.51|36622.51|36606.73|36606.73|0
1608115560000|2020-12-16 10:46:00|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|0
1608115610000|2020-12-16 10:46:50|36622.51|36622.51|36622.51|36622.51|36622.51|36622.51|36622.51|36622.51|0
1608115670000|2020-12-16 10:47:50|36621.88|36621.88|36621.26|36621.26|36621.88|36621.88|36621.26|36621.26|0
1608115730000|2020-12-16 10:48:50|36629.15|36629.15|36629.15|36629.15|36629.15|36629.15|36629.15|36629.15|0
1608115740000|2020-12-16 10:49:00|36637.04|36637.04|36652.83|36652.83|36652.83|36652.83|36637.04|36637.04|0
1608115750000|2020-12-16 10:49:10|36654.69|36654.69|36654.69|36654.69|36654.69|36654.69|36654.69|36654.69|0
1608115780000|2020-12-16 10:49:40|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|0
1608115820000|2020-12-16 10:50:20|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|0
1608115850000|2020-12-16 10:50:50|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|0
1608115860000|2020-12-16 10:51:00|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|0
1608115890000|2020-12-16 10:51:30|36678.37|36678.37|36678.99|36678.99|36678.99|36678.99|36678.37|36678.37|0
1608116020000|2020-12-16 10:53:40|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|0
1608116030000|2020-12-16 10:53:50|36663.21|36663.21|36663.21|36663.21|36663.21|36663.21|36663.21|36663.21|0
1608116060000|2020-12-16 10:54:20|36655.32|36655.32|36655.32|36655.32|36655.32|36655.32|36655.32|36655.32|0
1608116100000|2020-12-16 10:55:00|36654.69|36654.69|36654.69|36654.69|36654.69|36654.69|36654.69|36654.69|0
1608116120000|2020-12-16 10:55:20|36638.91|36638.91|36638.91|36638.91|36646.8|36646.8|36638.91|36638.91|0
1608116180000|2020-12-16 10:56:20|36646.8|36646.8|36662.59|36662.59|36662.59|36662.59|36646.8|36646.8|0
1608116190000|2020-12-16 10:56:30|36661.96|36661.96|36661.34|36661.34|36661.96|36661.96|36661.34|36661.34|0
1608116210000|2020-12-16 10:56:50|36661.96|36661.96|36661.96|36661.96|36661.96|36661.96|36661.96|36661.96|0
1608116230000|2020-12-16 10:57:10|36669.85|36669.85|36669.85|36669.85|36669.85|36669.85|36669.85|36669.85|0
1608116260000|2020-12-16 10:57:40|36685.64|36685.64|36685.64|36685.64|36685.64|36685.64|36685.64|36685.64|0
1608116270000|2020-12-16 10:57:50|36686.26|36686.26|36694.15|36694.15|36694.15|36694.15|36686.26|36686.26|0
1608116330000|2020-12-16 10:58:50|36702.04|36702.04|36702.04|36702.04|36702.04|36702.04|36702.04|36702.04|0
1608116360000|2020-12-16 10:59:20|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|0
1608116370000|2020-12-16 10:59:30|36717.82|36717.82|36717.82|36717.82|36717.82|36717.82|36717.82|36717.82|0
1608116410000|2020-12-16 11:00:10|36717.2|36717.2|36717.82|36717.82|36717.82|36717.82|36717.2|36717.2|0
1608116430000|2020-12-16 11:00:30|36718.45|36718.45|36718.45|36718.45|36718.45|36718.45|36718.45|36718.45|0
1608116440000|2020-12-16 11:00:40|36726.34|36726.34|36726.34|36726.34|36726.34|36726.34|36726.34|36726.34|0
1608116450000|2020-12-16 11:00:50|36726.96|36726.96|36728.2|36728.2|36728.2|36728.2|36726.96|36726.96|0
1608116460000|2020-12-16 11:01:00|36727.58|36727.58|36727.58|36727.58|36727.58|36727.58|36727.58|36727.58|0
1608116490000|2020-12-16 11:01:30|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|0
1608116500000|2020-12-16 11:01:40|36703.91|36703.91|36703.91|36703.91|36703.91|36703.91|36703.91|36703.91|0
1608116510000|2020-12-16 11:01:50|36703.29|36703.29|36703.29|36703.29|36703.29|36703.29|36703.29|36703.29|0
1608116530000|2020-12-16 11:02:10|36695.4|36695.4|36695.4|36695.4|36695.4|36695.4|36695.4|36695.4|0
1608116540000|2020-12-16 11:02:20|36694.15|36694.15|36694.15|36694.15|36694.15|36694.15|36694.15|36694.15|0
1608116570000|2020-12-16 11:02:50|36695.4|36695.4|36694.77|36694.77|36695.4|36695.4|36694.77|36694.77|0
1608116590000|2020-12-16 11:03:10|36686.88|36686.88|36686.88|36686.88|36686.88|36686.88|36686.88|36686.88|0
1608116610000|2020-12-16 11:03:30|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|36678.99|0
1608116630000|2020-12-16 11:03:50|36680.24|36680.24|36680.24|36680.24|36680.24|36680.24|36680.24|36680.24|0
1608116640000|2020-12-16 11:04:00|36688.13|36688.13|36688.13|36688.13|36688.13|36688.13|36688.13|36688.13|0
1608116650000|2020-12-16 11:04:10|36680.24|36680.24|36688.13|36688.13|36696.02|36696.02|36680.24|36680.24|0
1608116660000|2020-12-16 11:04:20|36696.02|36696.02|36688.13|36688.13|36696.02|36696.02|36688.13|36688.13|0
1608116710000|2020-12-16 11:05:10|36696.02|36696.02|36696.02|36696.02|36696.02|36696.02|36696.02|36696.02|0
1608116720000|2020-12-16 11:05:20|36703.91|36703.91|36703.91|36703.91|36703.91|36703.91|36703.91|36703.91|0
1608116740000|2020-12-16 11:05:40|36711.8|36711.8|36711.8|36711.8|36711.8|36711.8|36711.8|36711.8|0
1608116750000|2020-12-16 11:05:50|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|0
1608116790000|2020-12-16 11:06:30|36727.58|36727.58|36727.58|36727.58|36727.58|36727.58|36727.58|36727.58|0
1608116820000|2020-12-16 11:07:00|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|36719.69|0
1608116840000|2020-12-16 11:07:20|36727.58|36727.58|36735.77|36735.77|36735.77|36735.77|36727.58|36727.58|0
1608116850000|2020-12-16 11:07:30|36727.87|36727.87|36727.87|36727.87|36727.87|36727.87|36727.87|36727.87|0
1608116870000|2020-12-16 11:07:50|36727.25|36727.25|36727.25|36727.25|36727.25|36727.25|36727.25|36727.25|0
1608116880000|2020-12-16 11:08:00|36726.63|36726.63|36726.63|36726.63|36726.63|36726.63|36726.63|36726.63|0
1608116890000|2020-12-16 11:08:10|36734.52|36734.52|36726.63|36726.63|36734.52|36734.52|36726.63|36726.63|0
1608116900000|2020-12-16 11:08:20|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|0
1608116910000|2020-12-16 11:08:30|36719.36|36719.36|36718.74|36718.74|36719.98|36719.98|36718.74|36718.74|0
1608116930000|2020-12-16 11:08:50|36726.63|36726.63|36726.63|36726.63|36726.63|36726.63|36726.63|36726.63|0
1608116970000|2020-12-16 11:09:30|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|0
1608116980000|2020-12-16 11:09:40|36718.12|36718.12|36717.2|36717.2|36718.12|36718.12|36717.2|36717.2|0
1608117000000|2020-12-16 11:10:00|36709.31|36709.31|36693.53|36693.53|36709.31|36709.31|36693.53|36693.53|0
1608117050000|2020-12-16 11:10:50|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|0
1608117060000|2020-12-16 11:11:00|36709.31|36709.31|36709.31|36709.31|36709.31|36709.31|36709.31|36709.31|0
1608117100000|2020-12-16 11:11:40|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|36701.42|0
1608117120000|2020-12-16 11:12:00|36702.55|36702.55|36702.55|36702.55|36702.55|36702.55|36702.55|36702.55|0
1608117130000|2020-12-16 11:12:10|36694.66|36694.66|36694.66|36694.66|36694.66|36694.66|36694.66|36694.66|0
1608117170000|2020-12-16 11:12:50|36694.03|36694.03|36694.03|36694.03|36694.03|36694.03|36693.41|36693.41|0
1608117180000|2020-12-16 11:13:00|36701.92|36701.92|36701.92|36701.92|36701.92|36701.92|36701.92|36701.92|0
1608117190000|2020-12-16 11:13:10|36694.03|36694.03|36710.44|36710.44|36710.44|36710.44|36694.03|36694.03|0
1608117260000|2020-12-16 11:14:20|36718.33|36718.33|36718.33|36718.33|36718.33|36718.33|36718.33|36718.33|0
1608117270000|2020-12-16 11:14:30|36718.95|36718.95|36718.95|36718.95|36718.95|36718.95|36718.95|36718.95|0
1608117290000|2020-12-16 11:14:50|36726.84|36726.84|36734.73|36734.73|36734.73|36734.73|36726.84|36726.84|0
1608117310000|2020-12-16 11:15:10|36742.62|36742.62|36742.62|36742.62|36742.62|36742.62|36742.62|36742.62|0
1608117320000|2020-12-16 11:15:20|36743|36743|36743|36743|36743|36743|36743|36743|0
1608117330000|2020-12-16 11:15:30|36743.62|36743.62|36743.62|36743.62|36743.62|36743.62|36743.62|36743.62|0
1608117360000|2020-12-16 11:16:00|36744.25|36744.25|36744.25|36744.25|36745.49|36745.49|36744.25|36744.25|0
1608117400000|2020-12-16 11:16:40|36752.14|36752.14|36752.14|36752.14|36752.14|36752.14|36752.14|36752.14|0
1608117430000|2020-12-16 11:17:10|36744.25|36744.25|36744.25|36744.25|36744.25|36744.25|36744.25|36744.25|0
1608117460000|2020-12-16 11:17:40|36743.62|36743.62|36743|36743|36743.62|36743.62|36743|36743|0
1608117470000|2020-12-16 11:17:50|36750.89|36750.89|36750.89|36750.89|36750.89|36750.89|36750.89|36750.89|0
1608117480000|2020-12-16 11:18:00|36750.27|36750.27|36750.27|36750.27|36750.27|36750.27|36750.27|36750.27|0
1608117520000|2020-12-16 11:18:40|36750.89|36750.89|36750.89|36750.89|36750.89|36750.89|36750.89|36750.89|0
1608117560000|2020-12-16 11:19:20|36751.51|36751.51|36759.41|36759.41|36767.3|36767.3|36751.51|36751.51|0
1608117570000|2020-12-16 11:19:30|36758.65|36758.65|36758.65|36758.65|36758.65|36758.65|36758.65|36758.65|0
1608117610000|2020-12-16 11:20:10|36750.76|36750.76|36750.76|36750.76|36750.76|36750.76|36750.76|36750.76|0
1608117630000|2020-12-16 11:20:30|36750.14|36750.14|36750.76|36750.76|36750.76|36750.76|36750.14|36750.14|0
1608117640000|2020-12-16 11:20:40|36742.87|36742.87|36742.87|36742.87|36742.87|36742.87|36742.87|36742.87|0
1608117650000|2020-12-16 11:20:50|36734.98|36734.98|36734.98|36734.98|36734.98|36734.98|36734.98|36734.98|0
1608117660000|2020-12-16 11:21:00|36727.09|36727.09|36719.2|36719.2|36727.09|36727.09|36719.2|36719.2|0
1608117720000|2020-12-16 11:22:00|36711.31|36711.31|36710.68|36710.68|36711.31|36711.31|36710.68|36710.68|0
1608117750000|2020-12-16 11:22:30|36710.06|36710.06|36710.68|36710.68|36710.68|36710.68|36710.06|36710.06|0
1608117790000|2020-12-16 11:23:10|36702.79|36702.79|36694.9|36694.9|36702.79|36702.79|36694.9|36694.9|0
1608117800000|2020-12-16 11:23:20|36702.79|36702.79|36702.79|36702.79|36702.79|36702.79|36702.79|36702.79|0
1608117820000|2020-12-16 11:23:40|36702.17|36702.17|36710.06|36710.06|36710.06|36710.06|36702.17|36702.17|0
1608117880000|2020-12-16 11:24:40|36702.17|36702.17|36702.17|36702.17|36702.17|36702.17|36702.17|36702.17|0
1608117900000|2020-12-16 11:25:00|36702.79|36702.79|36703.42|36703.42|36703.42|36703.42|36702.79|36702.79|0
1608117920000|2020-12-16 11:25:20|36711.31|36711.31|36711.31|36711.31|36711.31|36711.31|36711.31|36711.31|0
1608117940000|2020-12-16 11:25:40|36703.42|36703.42|36703.42|36703.42|36703.42|36703.42|36703.42|36703.42|0
1608117970000|2020-12-16 11:26:10|36711.31|36711.31|36711.31|36711.31|36711.31|36711.31|36711.31|36711.31|0
1608117990000|2020-12-16 11:26:30|36687.63|36687.63|36703.42|36703.42|36703.42|36703.42|36687.63|36687.63|0
1608118000000|2020-12-16 11:26:40|36695.52|36695.52|36695.52|36695.52|36695.52|36695.52|36695.52|36695.52|0
1608118010000|2020-12-16 11:26:50|36694.9|36694.9|36687.01|36687.01|36694.9|36694.9|36687.01|36687.01|0
1608118020000|2020-12-16 11:27:00|36694.9|36694.9|36694.9|36694.9|36694.9|36694.9|36694.9|36694.9|0
1608118060000|2020-12-16 11:27:40|36693.66|36693.66|36693.66|36693.66|36693.66|36693.66|36693.66|36693.66|0
1608118120000|2020-12-16 11:28:40|36692.41|36692.41|36692.41|36692.41|36692.41|36692.41|36692.41|36692.41|0
1608118140000|2020-12-16 11:29:00|36684.52|36684.52|36684.52|36684.52|36684.52|36684.52|36684.52|36684.52|0
1608118150000|2020-12-16 11:29:10|36676.63|36676.63|36668.74|36668.74|36676.63|36676.63|36668.74|36668.74|0
1608118160000|2020-12-16 11:29:20|36669.36|36669.36|36669.36|36669.36|36669.36|36669.36|36669.36|36669.36|0
1608118190000|2020-12-16 11:29:50|36661.47|36661.47|36661.22|36661.22|36661.85|36661.85|36661.22|36661.22|0
1608118200000|2020-12-16 11:30:00|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|0
1608118210000|2020-12-16 11:30:10|36645.44|36645.44|36645.44|36645.44|36645.44|36645.44|36645.44|36645.44|0
1608118220000|2020-12-16 11:30:20|36646.03|36646.03|36653.92|36653.92|36653.92|36653.92|36646.03|36646.03|0
1608118260000|2020-12-16 11:31:00|36638.13|36638.13|36636.89|36636.89|36638.13|36638.13|36636.89|36636.89|0
1608118280000|2020-12-16 11:31:20|36644.78|36644.78|36644.78|36644.78|36644.78|36644.78|36644.78|36644.78|0
1608118340000|2020-12-16 11:32:20|36652.67|36652.67|36668.45|36668.45|36668.45|36668.45|36652.67|36652.67|0
1608118360000|2020-12-16 11:32:40|36668.16|36668.16|36668.16|36668.16|36668.16|36668.16|36668.16|36668.16|0
1608118370000|2020-12-16 11:32:50|36660.27|36660.27|36660.27|36660.27|36660.27|36660.27|36660.27|36660.27|0
1608118380000|2020-12-16 11:33:00|36652.38|36652.38|36668.16|36668.16|36668.16|36668.16|36652.38|36652.38|0
1608118400000|2020-12-16 11:33:20|36652.38|36652.38|36652.38|36652.38|36652.38|36652.38|36652.38|36652.38|0
1608118410000|2020-12-16 11:33:30|36653.62|36653.62|36654.25|36654.25|36654.25|36654.25|36653.62|36653.62|0
1608118430000|2020-12-16 11:33:50|36638.46|36638.46|36631.2|36631.2|36639.09|36639.09|36631.2|36631.2|0
1608118450000|2020-12-16 11:34:10|36630.57|36630.57|36630.57|36630.57|36630.57|36630.57|36630.57|36630.57|0
1608118470000|2020-12-16 11:34:30|36638.46|36638.46|36638.46|36638.46|36638.46|36638.46|36638.46|36638.46|0
1608118550000|2020-12-16 11:35:50|36639.22|36639.22|36638.84|36638.84|36639.22|36639.22|36637.71|36637.71|0
1608118560000|2020-12-16 11:36:00|36637.34|36637.34|36637.71|36637.71|36638.84|36638.84|36637.34|36637.34|0
1608118570000|2020-12-16 11:36:10|36639.22|36639.22|36639.59|36639.59|36639.59|36639.59|36638.84|36638.84|0
1608118580000|2020-12-16 11:36:20|36639.97|36639.97|36639.22|36639.22|36639.97|36639.97|36639.22|36639.22|0
1608118590000|2020-12-16 11:36:30|36638.84|36638.84|36638.84|36638.84|36638.84|36638.84|36638.84|36638.84|0
1608118610000|2020-12-16 11:36:50|36639.59|36639.59|36639.22|36639.22|36639.59|36639.59|36639.22|36639.22|0
1608118620000|2020-12-16 11:37:00|36639.84|36639.84|36647.73|36647.73|36647.73|36647.73|36639.84|36639.84|0
1608118630000|2020-12-16 11:37:10|36655.62|36655.62|36655.62|36655.62|36655.62|36655.62|36655.62|36655.62|0
1608118640000|2020-12-16 11:37:20|36656.37|36656.37|36655.75|36655.75|36656.37|36656.37|36655.75|36655.75|0
1608118660000|2020-12-16 11:37:40|36663.64|36663.64|36663.64|36663.64|36663.64|36663.64|36663.64|36663.64|0
1608118670000|2020-12-16 11:37:50|36663.27|36663.27|36663.27|36663.27|36663.27|36663.27|36663.27|36663.27|0
1608118700000|2020-12-16 11:38:20|36662.51|36662.51|36662.51|36662.51|36662.51|36662.51|36662.51|36662.51|0
1608118710000|2020-12-16 11:38:30|36661.76|36661.76|36654|36654|36662.51|36662.51|36654|36654|0
1608118750000|2020-12-16 11:39:10|36653.38|36653.38|36653.38|36653.38|36653.38|36653.38|36653.38|36653.38|0
1608118770000|2020-12-16 11:39:30|36653.75|36653.75|36653.96|36653.96|36654.34|36654.34|36653.75|36653.75|0
1608118780000|2020-12-16 11:39:40|36646.07|36646.07|36646.07|36646.07|36646.07|36646.07|36646.07|36646.07|0
1608118790000|2020-12-16 11:39:50|36645.45|36645.45|36645.45|36645.45|36645.45|36645.45|36645.45|36645.45|0
1608118810000|2020-12-16 11:40:10|36629.67|36629.67|36629.67|36629.67|36629.67|36629.67|36629.67|36629.67|0
1608118880000|2020-12-16 11:41:20|36630.29|36630.29|36621.78|36621.78|36630.29|36630.29|36621.78|36621.78|0
1608118890000|2020-12-16 11:41:30|36613.88|36613.88|36605.37|36605.37|36613.88|36613.88|36605.37|36605.37|0
1608118900000|2020-12-16 11:41:40|36597.48|36597.48|36589.59|36589.59|36597.86|36597.86|36589.59|36589.59|0
1608118910000|2020-12-16 11:41:50|36581.7|36581.7|36581.7|36581.7|36581.7|36581.7|36581.7|36581.7|0
1608118920000|2020-12-16 11:42:00|36589.59|36589.59|36597.48|36597.48|36597.48|36597.48|36589.59|36589.59|0
1608118930000|2020-12-16 11:42:10|36605.37|36605.37|36613.26|36613.26|36613.26|36613.26|36605.37|36605.37|0
1608118940000|2020-12-16 11:42:20|36597.48|36597.48|36605.37|36605.37|36605.37|36605.37|36597.48|36597.48|0
1608118950000|2020-12-16 11:42:30|36613.26|36613.26|36613.26|36613.26|36613.26|36613.26|36613.26|36613.26|0
1608118980000|2020-12-16 11:43:00|36605.37|36605.37|36605.37|36605.37|36605.37|36605.37|36605.37|36605.37|0
1608118990000|2020-12-16 11:43:10|36613.26|36613.26|36613.26|36613.26|36613.26|36613.26|36605.37|36605.37|0
1608119000000|2020-12-16 11:43:20|36613.88|36613.88|36613.88|36613.88|36613.88|36613.88|36613.88|36613.88|0
1608119020000|2020-12-16 11:43:40|36614.26|36614.26|36605.99|36605.99|36614.26|36614.26|36605.99|36605.99|0
1608119030000|2020-12-16 11:43:50|36613.88|36613.88|36613.88|36613.88|36613.88|36613.88|36613.88|36613.88|0
1608119060000|2020-12-16 11:44:20|36621.78|36621.78|36622.4|36622.4|36622.4|36622.4|36621.78|36621.78|0
1608119070000|2020-12-16 11:44:30|36623.64|36623.64|36630.91|36630.91|36631.53|36631.53|36623.64|36623.64|0
1608119080000|2020-12-16 11:44:40|36630.54|36630.54|36630.54|36630.54|36630.54|36630.54|36630.54|36630.54|0
1608119090000|2020-12-16 11:44:50|36629.91|36629.91|36614.88|36614.88|36629.91|36629.91|36614.88|36614.88|0
1608119100000|2020-12-16 11:45:00|36616.13|36616.13|36616.13|36616.13|36616.13|36616.13|36616.13|36616.13|0
1608119120000|2020-12-16 11:45:20|36624.02|36624.02|36624.02|36624.02|36624.02|36624.02|36624.02|36624.02|0
1608119130000|2020-12-16 11:45:30|36623.27|36623.27|36623.27|36623.27|36623.27|36623.27|36623.27|36623.27|0
1608119170000|2020-12-16 11:46:10|36615.38|36615.38|36614.75|36614.75|36615.38|36615.38|36614.75|36614.75|0
1608119190000|2020-12-16 11:46:30|36614.38|36614.38|36622.27|36622.27|36622.27|36622.27|36614.38|36614.38|0
1608119210000|2020-12-16 11:46:50|36623.02|36623.02|36623.02|36623.02|36623.02|36623.02|36623.02|36623.02|0
1608119220000|2020-12-16 11:47:00|36630.91|36630.91|36638.8|36638.8|36638.8|36638.8|36630.91|36630.91|0
1608119250000|2020-12-16 11:47:30|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|36639.43|0
1608119280000|2020-12-16 11:48:00|36647.32|36647.32|36647.32|36647.32|36647.32|36647.32|36647.32|36647.32|0
1608119300000|2020-12-16 11:48:20|36655.21|36655.21|36655.21|36655.21|36655.21|36655.21|36655.21|36655.21|0
1608119320000|2020-12-16 11:48:40|36654.58|36654.58|36646.69|36646.69|36654.58|36654.58|36646.69|36646.69|0
1608119350000|2020-12-16 11:49:10|36645.94|36645.94|36645.94|36645.94|36645.94|36645.94|36645.94|36645.94|0
1608119360000|2020-12-16 11:49:20|36645.32|36645.32|36645.32|36645.32|36645.32|36645.32|36645.32|36645.32|0
1608119390000|2020-12-16 11:49:50|36637.43|36637.43|36637.43|36637.43|36637.43|36637.43|36637.43|36637.43|0
1608119400000|2020-12-16 11:50:00|36638.05|36638.05|36645.32|36645.32|36645.94|36645.94|36638.05|36638.05|0
1608119410000|2020-12-16 11:50:10|36646.07|36646.07|36630.29|36630.29|36646.07|36646.07|36630.29|36630.29|0
1608119460000|2020-12-16 11:51:00|36638.8|36638.8|36646.69|36646.69|36646.69|36646.69|36638.8|36638.8|0
1608119510000|2020-12-16 11:51:50|36647.07|36647.07|36646.78|36646.78|36647.07|36647.07|36646.19|36646.19|0
1608119550000|2020-12-16 11:52:30|36646.4|36646.4|36645.78|36645.78|36646.4|36646.4|36645.78|36645.78|0
1608119560000|2020-12-16 11:52:40|36653.67|36653.67|36653.67|36653.67|36653.67|36653.67|36653.67|36653.67|0
1608119570000|2020-12-16 11:52:50|36661.56|36661.56|36662.18|36662.18|36662.18|36662.18|36661.56|36661.56|0
1608119580000|2020-12-16 11:53:00|36670.07|36670.07|36670.07|36670.07|36670.07|36670.07|36670.07|36670.07|0
1608119600000|2020-12-16 11:53:20|36677.97|36677.97|36677.97|36677.97|36677.97|36677.97|36677.97|36677.97|0
1608119610000|2020-12-16 11:53:30|36678.34|36678.34|36677.97|36677.97|36678.34|36678.34|36677.97|36677.97|0
1608119690000|2020-12-16 11:54:50|36670.07|36670.07|36670.07|36670.07|36670.07|36670.07|36670.07|36670.07|0
1608119700000|2020-12-16 11:55:00|36670.45|36670.45|36670.7|36670.7|36671.07|36671.07|36670.45|36670.45|0
1608119720000|2020-12-16 11:55:20|36647.02|36647.02|36647.02|36647.02|36654.92|36654.92|36647.02|36647.02|0
1608119730000|2020-12-16 11:55:30|36645.78|36645.78|36645.78|36645.78|36645.78|36645.78|36645.78|36645.78|0
1608119800000|2020-12-16 11:56:40|36646.16|36646.16|36662.56|36662.56|36662.56|36662.56|36646.16|36646.16|0
1608119820000|2020-12-16 11:57:00|36663.81|36663.81|36663.81|36663.81|36663.81|36663.81|36663.81|36663.81|0
1608119830000|2020-12-16 11:57:10|36663.18|36663.18|36663.18|36663.18|36663.18|36663.18|36663.18|36663.18|0
1608119840000|2020-12-16 11:57:20|36671.07|36671.07|36671.07|36671.07|36671.07|36671.07|36671.07|36671.07|0
1608119850000|2020-12-16 11:57:30|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|0
1608119860000|2020-12-16 11:57:40|36662.56|36662.56|36661.94|36661.94|36662.56|36662.56|36661.94|36661.94|0
1608119880000|2020-12-16 11:58:00|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|0
1608119890000|2020-12-16 11:58:10|36661.94|36661.94|36685.9|36685.9|36685.9|36685.9|36661.94|36661.94|0
1608119940000|2020-12-16 11:59:00|36687.15|36687.15|36687.15|36687.15|36687.15|36687.15|36687.15|36687.15|0
1608119950000|2020-12-16 11:59:10|36679.26|36679.26|36679.26|36679.26|36679.26|36679.26|36679.26|36679.26|0
1608119970000|2020-12-16 11:59:30|36671.37|36671.37|36671.37|36671.37|36671.37|36671.37|36671.37|36671.37|0
1608119990000|2020-12-16 11:59:50|36679.26|36679.26|36695.04|36695.04|36695.04|36695.04|36679.26|36679.26|0
1608120000000|2020-12-16 12:00:00|36695.42|36695.42|36687.52|36687.52|36695.42|36695.42|36687.52|36687.52|0
1608120010000|2020-12-16 12:00:10|36679.63|36679.63|36679.63|36679.63|36679.63|36679.63|36679.63|36679.63|0
1608120020000|2020-12-16 12:00:20|36671.74|36671.74|36664.14|36664.14|36671.74|36671.74|36663.85|36663.85|0
1608120060000|2020-12-16 12:01:00|36662.9|36662.9|36662.28|36662.28|36662.9|36662.9|36662.28|36662.28|0
1608120070000|2020-12-16 12:01:10|36654.38|36654.38|36646.49|36646.49|36654.38|36654.38|36646.49|36646.49|0
1608120080000|2020-12-16 12:01:20|36638.6|36638.6|36638.6|36638.6|36638.6|36638.6|36638.6|36638.6|0
1608120090000|2020-12-16 12:01:30|36646.49|36646.49|36647.12|36647.12|36647.12|36647.12|36646.49|36646.49|0
1608120110000|2020-12-16 12:01:50|36647.74|36647.74|36647.74|36647.74|36647.74|36647.74|36647.74|36647.74|0
1608120150000|2020-12-16 12:02:30|36639.85|36639.85|36639.85|36639.85|36639.85|36639.85|36639.85|36639.85|0
1608120170000|2020-12-16 12:02:50|36631.96|36631.96|36631.96|36631.96|36631.96|36631.96|36631.96|36631.96|0
1608120180000|2020-12-16 12:03:00|36639.85|36639.85|36639.85|36639.85|36639.85|36639.85|36639.85|36639.85|0
1608120200000|2020-12-16 12:03:20|36639.22|36639.22|36639.22|36639.22|36639.22|36639.22|36639.22|36639.22|0
1608120260000|2020-12-16 12:04:20|36647.12|36647.12|36647.12|36647.12|36647.12|36647.12|36647.12|36647.12|0
1608120270000|2020-12-16 12:04:30|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|0
1608120280000|2020-12-16 12:04:40|36648.98|36648.98|36664.77|36664.77|36664.77|36664.77|36648.98|36648.98|0
1608120290000|2020-12-16 12:04:50|36664.39|36664.39|36664.39|36664.39|36664.39|36664.39|36664.39|36664.39|0
1608120300000|2020-12-16 12:05:00|36664.77|36664.77|36664.77|36664.77|36664.77|36664.77|36664.77|36664.77|0
1608120310000|2020-12-16 12:05:10|36656.87|36656.87|36648.98|36648.98|36656.87|36656.87|36648.98|36648.98|0
1608120340000|2020-12-16 12:05:40|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|0
1608120350000|2020-12-16 12:05:50|36656.25|36656.25|36656.25|36656.25|36656.25|36656.25|36656.25|36656.25|0
1608120390000|2020-12-16 12:06:30|36664.14|36664.14|36664.14|36664.14|36664.14|36664.14|36664.14|36664.14|0
1608120450000|2020-12-16 12:07:30|36656.25|36656.25|36655.63|36655.63|36656.25|36656.25|36655.63|36655.63|0
1608120460000|2020-12-16 12:07:40|36655.01|36655.01|36654.38|36654.38|36655.01|36655.01|36654.38|36654.38|0
1608120480000|2020-12-16 12:08:00|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|36654.01|0
1608120490000|2020-12-16 12:08:10|36654.63|36654.63|36654.01|36654.01|36654.63|36654.63|36654.01|36654.01|0
1608120510000|2020-12-16 12:08:30|36669.79|36669.79|36677.68|36677.68|36677.68|36677.68|36669.79|36669.79|0
1608120530000|2020-12-16 12:08:50|36678.3|36678.3|36678.3|36678.3|36678.3|36678.3|36678.3|36678.3|0
1608120570000|2020-12-16 12:09:30|36677.68|36677.68|36677.68|36677.68|36677.68|36677.68|36677.68|36677.68|0
1608120590000|2020-12-16 12:09:50|36685.57|36685.57|36685.57|36685.57|36685.57|36685.57|36685.57|36685.57|0
1608120600000|2020-12-16 12:10:00|36693.46|36693.46|36693.46|36693.46|36693.46|36693.46|36693.46|36693.46|0
1608120640000|2020-12-16 12:10:40|36701.35|36701.35|36701.35|36701.35|36701.35|36701.35|36701.35|36701.35|0
1608120650000|2020-12-16 12:10:50|36702.6|36702.6|36702.6|36702.6|36702.6|36702.6|36702.6|36702.6|0
1608120660000|2020-12-16 12:11:00|36703.22|36703.22|36703.22|36703.22|36703.22|36703.22|36703.22|36703.22|0
1608120680000|2020-12-16 12:11:20|36703.85|36703.85|36703.85|36703.85|36703.85|36703.85|36703.85|36703.85|0
1608120690000|2020-12-16 12:11:30|36703.26|36703.26|36703.26|36703.26|36703.26|36703.26|36703.26|36703.26|0
1608120750000|2020-12-16 12:12:30|36711.74|36711.74|36719.63|36719.63|36719.63|36719.63|36711.74|36711.74|0
1608120760000|2020-12-16 12:12:40|36727.52|36727.52|36727.52|36727.52|36727.52|36727.52|36727.52|36727.52|0
1608120780000|2020-12-16 12:13:00|36726.9|36726.9|36726.9|36726.9|36726.9|36726.9|36726.9|36726.9|0
1608120810000|2020-12-16 12:13:30|36727.52|36727.52|36727.52|36727.52|36727.52|36727.52|36727.52|36727.52|0
1608120840000|2020-12-16 12:14:00|36743.3|36743.3|36743.3|36743.3|36743.3|36743.3|36743.3|36743.3|0
1608120880000|2020-12-16 12:14:40|36743.92|36743.92|36743.92|36743.92|36743.92|36743.92|36743.92|36743.92|0
1608120900000|2020-12-16 12:15:00|36736.03|36736.03|36736.03|36736.03|36736.03|36736.03|36736.03|36736.03|0
1608120910000|2020-12-16 12:15:10|36751.81|36751.81|36759.71|36759.71|36759.71|36759.71|36751.81|36751.81|0
1608120950000|2020-12-16 12:15:50|36768.22|36768.22|36776.11|36776.11|36776.11|36776.11|36768.22|36768.22|0
1608120970000|2020-12-16 12:16:10|36768.22|36768.22|36768.22|36768.22|36768.22|36768.22|36768.22|36768.22|0
1608121040000|2020-12-16 12:17:20|36752.44|36752.44|36752.44|36752.44|36752.44|36752.44|36752.44|36752.44|0
1608121080000|2020-12-16 12:18:00|36760.33|36760.33|36752.44|36752.44|36760.33|36760.33|36752.44|36752.44|0
1608121090000|2020-12-16 12:18:10|36744.55|36744.55|36742.06|36742.06|36744.55|36744.55|36742.06|36742.06|0
1608121160000|2020-12-16 12:19:20|36740.19|36740.19|36738.94|36738.94|36740.19|36740.19|36738.94|36738.94|0
1608121200000|2020-12-16 12:20:00|36737.07|36737.07|36737.07|36737.07|36737.07|36737.07|36737.07|36737.07|0
1608121210000|2020-12-16 12:20:10|36729.18|36729.18|36729.18|36729.18|36729.18|36729.18|36729.18|36729.18|0
1608121230000|2020-12-16 12:20:30|36721.29|36721.29|36721.29|36721.29|36721.29|36721.29|36721.29|36721.29|0
1608121250000|2020-12-16 12:20:50|36719.42|36719.42|36718.8|36718.8|36719.42|36719.42|36718.8|36718.8|0
1608121260000|2020-12-16 12:21:00|36716.31|36716.31|36724.2|36724.2|36724.2|36724.2|36716.31|36716.31|0
1608121280000|2020-12-16 12:21:20|36723.58|36723.58|36722.33|36722.33|36723.58|36723.58|36722.33|36722.33|0
1608121290000|2020-12-16 12:21:30|36722.96|36722.96|36722.96|36722.96|36722.96|36722.96|36722.96|36722.96|0
1608121310000|2020-12-16 12:21:50|36715.06|36715.06|36707.17|36707.17|36715.06|36715.06|36707.17|36707.17|0
1608121350000|2020-12-16 12:22:30|36707.8|36707.8|36707.8|36707.8|36707.8|36707.8|36707.8|36707.8|0
1608121360000|2020-12-16 12:22:40|36707.42|36707.42|36715.31|36715.31|36715.31|36715.31|36707.42|36707.42|0
1608121380000|2020-12-16 12:23:00|36707.42|36707.42|36707.42|36707.42|36707.42|36707.42|36707.42|36707.42|0
1608121400000|2020-12-16 12:23:20|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|0
1608121430000|2020-12-16 12:23:50|36714.07|36714.07|36714.07|36714.07|36714.07|36714.07|36714.07|36714.07|0
1608121440000|2020-12-16 12:24:00|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|0
1608121450000|2020-12-16 12:24:10|36722.33|36722.33|36722.33|36722.33|36722.33|36722.33|36721.71|36721.71|0
1608121460000|2020-12-16 12:24:20|36722.96|36722.96|36725.45|36725.45|36725.45|36725.45|36722.96|36722.96|0
1608121470000|2020-12-16 12:24:30|36726.07|36726.07|36726.07|36726.07|36726.07|36726.07|36726.07|36726.07|0
1608121480000|2020-12-16 12:24:40|36725.69|36725.69|36725.69|36725.69|36725.69|36725.69|36725.69|36725.69|0
1608121500000|2020-12-16 12:25:00|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|0
1608121510000|2020-12-16 12:25:10|36726.94|36726.94|36727.56|36727.56|36727.56|36727.56|36726.94|36726.94|0
1608121520000|2020-12-16 12:25:20|36728.81|36728.81|36730.05|36730.05|36730.05|36730.05|36728.18|36728.18|0
1608121530000|2020-12-16 12:25:30|36729.43|36729.43|36729.43|36729.43|36729.43|36729.43|36729.43|36729.43|0
1608121540000|2020-12-16 12:25:40|36728.18|36728.18|36725.69|36725.69|36728.18|36728.18|36725.69|36725.69|0
1608121550000|2020-12-16 12:25:50|36725.07|36725.07|36725.45|36725.45|36725.45|36725.45|36725.07|36725.07|0
1608121560000|2020-12-16 12:26:00|36717.56|36717.56|36701.77|36701.77|36717.56|36717.56|36701.77|36701.77|0
1608121570000|2020-12-16 12:26:10|36709.66|36709.66|36709.66|36709.66|36709.66|36709.66|36709.66|36709.66|0
1608121580000|2020-12-16 12:26:20|36701.77|36701.77|36701.77|36701.77|36701.77|36701.77|36701.77|36701.77|0
1608121600000|2020-12-16 12:26:40|36709.66|36709.66|36717.56|36717.56|36717.56|36717.56|36709.66|36709.66|0
1608121610000|2020-12-16 12:26:50|36725.45|36725.45|36725.45|36725.45|36725.45|36725.45|36725.45|36725.45|0
1608121630000|2020-12-16 12:27:10|36726.2|36726.2|36726.82|36726.82|36726.82|36726.82|36726.2|36726.2|0
1608121650000|2020-12-16 12:27:30|36726.45|36726.45|36726.45|36726.45|36726.45|36726.45|36726.45|36726.45|0
1608121670000|2020-12-16 12:27:50|36734.34|36734.34|36736.2|36736.2|36736.2|36736.2|36734.34|36734.34|0
1608121680000|2020-12-16 12:28:00|36737.45|36737.45|36737.45|36737.45|36737.45|36737.45|36737.45|36737.45|0
1608121720000|2020-12-16 12:28:40|36735.58|36735.58|36735.58|36735.58|36735.58|36735.58|36735.58|36735.58|0
1608121780000|2020-12-16 12:29:40|36727.69|36727.69|36727.69|36727.69|36727.69|36727.69|36727.69|36727.69|0
1608121800000|2020-12-16 12:30:00|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|0
1608121810000|2020-12-16 12:30:10|36711.29|36711.29|36711.29|36711.29|36711.29|36711.29|36703.39|36703.39|0
1608121820000|2020-12-16 12:30:20|36719.18|36719.18|36719.18|36719.18|36719.18|36719.18|36719.18|36719.18|0
1608121860000|2020-12-16 12:31:00|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|36727.07|0
1608121900000|2020-12-16 12:31:40|36736.2|36736.2|36744.1|36744.1|36744.1|36744.1|36736.2|36736.2|0
1608121930000|2020-12-16 12:32:10|36751.99|36751.99|36744.1|36744.1|36751.99|36751.99|36744.1|36744.1|0
1608121960000|2020-12-16 12:32:40|36751.99|36751.99|36744.1|36744.1|36751.99|36751.99|36744.1|36744.1|0
1608121990000|2020-12-16 12:33:10|36751.99|36751.99|36751.99|36751.99|36751.99|36751.99|36751.99|36751.99|0
1608122070000|2020-12-16 12:34:30|36759.88|36759.88|36751.99|36751.99|36759.88|36759.88|36751.99|36751.99|0
1608122090000|2020-12-16 12:34:50|36750.86|36750.86|36758.37|36758.37|36759|36759|36750.48|36750.48|0
1608122100000|2020-12-16 12:35:00|36766.26|36766.26|36774.16|36774.16|36774.78|36774.78|36766.26|36766.26|0
1608122110000|2020-12-16 12:35:10|36766.26|36766.26|36766.26|36766.26|36766.26|36766.26|36766.26|36766.26|0
1608122140000|2020-12-16 12:35:40|36765.51|36765.51|36765.51|36765.51|36765.51|36765.51|36765.51|36765.51|0
1608122150000|2020-12-16 12:35:50|36773.4|36773.4|36773.4|36773.4|36773.4|36773.4|36773.4|36773.4|0
1608122160000|2020-12-16 12:36:00|36757.62|36757.62|36765.51|36765.51|36765.51|36765.51|36757.62|36757.62|0
1608122180000|2020-12-16 12:36:20|36767.38|36767.38|36769.25|36769.25|36769.25|36769.25|36767.38|36767.38|0
1608122190000|2020-12-16 12:36:30|36769.87|36769.87|36768.63|36768.63|36769.87|36769.87|36768.63|36768.63|0
1608122210000|2020-12-16 12:36:50|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|36776.52|0
1608122230000|2020-12-16 12:37:10|36778.38|36778.38|36761.36|36761.36|36778.38|36778.38|36761.36|36761.36|0
1608122240000|2020-12-16 12:37:20|36761.98|36761.98|36761.98|36761.98|36761.98|36761.98|36761.98|36761.98|0
1608122250000|2020-12-16 12:37:30|36761.36|36761.36|36761.36|36761.36|36761.36|36761.36|36761.36|36761.36|0
1608122260000|2020-12-16 12:37:40|36769.25|36769.25|36777.14|36777.14|36785.03|36785.03|36769.25|36769.25|0
1608122270000|2020-12-16 12:37:50|36785.03|36785.03|36785.03|36785.03|36785.03|36785.03|36785.03|36785.03|0
1608122280000|2020-12-16 12:38:00|36783.78|36783.78|36775.89|36775.89|36783.78|36783.78|36775.89|36775.89|0
1608122300000|2020-12-16 12:38:20|36783.78|36783.78|36783.16|36783.16|36783.78|36783.78|36783.16|36783.16|0
1608122340000|2020-12-16 12:39:00|36791.05|36791.05|36798.94|36798.94|36798.94|36798.94|36791.05|36791.05|0
1608122350000|2020-12-16 12:39:10|36791.05|36791.05|36791.05|36791.05|36791.05|36791.05|36791.05|36791.05|0
1608122360000|2020-12-16 12:39:20|36775.27|36775.27|36775.27|36775.27|36775.27|36775.27|36775.27|36775.27|0
1608122370000|2020-12-16 12:39:30|36783.16|36783.16|36767.38|36767.38|36783.16|36783.16|36767.38|36767.38|0
1608122390000|2020-12-16 12:39:50|36766.76|36766.76|36758.87|36758.87|36766.76|36766.76|36758.87|36758.87|0
1608122400000|2020-12-16 12:40:00|36759.24|36759.24|36759.24|36759.24|36759.24|36759.24|36759.24|36759.24|0
1608122410000|2020-12-16 12:40:10|36751.35|36751.35|36743.46|36743.46|36751.35|36751.35|36743.46|36743.46|0
1608122430000|2020-12-16 12:40:30|36742.84|36742.84|36758.62|36758.62|36758.62|36758.62|36742.84|36742.84|0
1608122450000|2020-12-16 12:40:50|36758|36758|36758|36758|36758|36758|36758|36758|0
1608122510000|2020-12-16 12:41:50|36758.62|36758.62|36758.62|36758.62|36758.62|36758.62|36758.62|36758.62|0
1608122520000|2020-12-16 12:42:00|36766.51|36766.51|36774.4|36774.4|36774.4|36774.4|36766.51|36766.51|0
1608122550000|2020-12-16 12:42:30|36775.02|36775.02|36775.02|36775.02|36775.02|36775.02|36775.02|36775.02|0
1608122610000|2020-12-16 12:43:30|36775.65|36775.65|36783.54|36783.54|36783.54|36783.54|36775.65|36775.65|0
1608122650000|2020-12-16 12:44:10|36791.43|36791.43|36791.43|36791.43|36791.43|36791.43|36791.43|36791.43|0
1608122700000|2020-12-16 12:45:00|36790.81|36790.81|36790.81|36790.81|36790.81|36790.81|36790.81|36790.81|0
1608122710000|2020-12-16 12:45:10|36782.92|36782.92|36782.92|36782.92|36782.92|36782.92|36782.92|36782.92|0
1608122720000|2020-12-16 12:45:20|36767.13|36767.13|36767.76|36767.76|36767.76|36767.76|36767.13|36767.13|0
1608122740000|2020-12-16 12:45:40|36775.65|36775.65|36775.65|36775.65|36775.65|36775.65|36775.65|36775.65|0
1608122760000|2020-12-16 12:46:00|36767.76|36767.76|36767.76|36767.76|36767.76|36767.76|36767.76|36767.76|0
1608122820000|2020-12-16 12:47:00|36759.87|36759.87|36759.87|36759.87|36759.87|36759.87|36759.87|36759.87|0
1608122900000|2020-12-16 12:48:20|36759.49|36759.49|36758.87|36758.87|36759.49|36759.49|36758.24|36758.24|0
1608122920000|2020-12-16 12:48:40|36766.76|36766.76|36766.76|36766.76|36766.76|36766.76|36766.76|36766.76|0
1608122940000|2020-12-16 12:49:00|36774.65|36774.65|36774.65|36774.65|36774.65|36774.65|36774.65|36774.65|0
1608122960000|2020-12-16 12:49:20|36782.54|36782.54|36791.68|36791.68|36791.68|36791.68|36782.54|36782.54|0
1608122970000|2020-12-16 12:49:30|36791.05|36791.05|36775.27|36775.27|36791.05|36791.05|36775.27|36775.27|0
1608122990000|2020-12-16 12:49:50|36776.02|36776.02|36776.02|36776.02|36776.02|36776.02|36776.02|36776.02|0
1608123000000|2020-12-16 12:50:00|36776.65|36776.65|36776.02|36776.02|36776.65|36776.65|36776.02|36776.02|0
1608123010000|2020-12-16 12:50:10|36760.24|36760.24|36760.24|36760.24|36760.24|36760.24|36760.24|36760.24|0
1608123030000|2020-12-16 12:50:30|36759.62|36759.62|36759|36759|36759.62|36759.62|36759|36759|0
1608123060000|2020-12-16 12:51:00|36760.86|36760.86|36759.62|36759.62|36762.73|36762.73|36759|36759|0
1608123080000|2020-12-16 12:51:20|36767.51|36767.51|36767.51|36767.51|36767.51|36767.51|36767.51|36767.51|0
1608123090000|2020-12-16 12:51:30|36775.4|36775.4|36776.65|36776.65|36776.65|36776.65|36775.4|36775.4|0
1608123100000|2020-12-16 12:51:40|36776.02|36776.02|36776.02|36776.02|36776.02|36776.02|36776.02|36776.02|0
1608123120000|2020-12-16 12:52:00|36776.65|36776.65|36776.65|36776.65|36776.65|36776.65|36776.65|36776.65|0
1608123150000|2020-12-16 12:52:30|36784.54|36784.54|36784.54|36784.54|36784.54|36784.54|36784.54|36784.54|0
1608123170000|2020-12-16 12:52:50|36785.16|36785.16|36785.16|36785.16|36785.16|36785.16|36785.16|36785.16|0
1608123180000|2020-12-16 12:53:00|36793.05|36793.05|36793.05|36793.05|36793.05|36793.05|36793.05|36793.05|0
1608123280000|2020-12-16 12:54:40|36777.27|36777.27|36770.62|36770.62|36777.27|36777.27|36769.38|36769.38|0
1608123350000|2020-12-16 12:55:50|36762.73|36762.73|36764.6|36764.6|36764.6|36764.6|36762.73|36762.73|0
1608123390000|2020-12-16 12:56:30|36763.35|36763.35|36763.35|36763.35|36763.35|36763.35|36763.35|36763.35|0
1608123410000|2020-12-16 12:56:50|36763.98|36763.98|36763.98|36763.98|36763.98|36763.98|36763.98|36763.98|0
1608123420000|2020-12-16 12:57:00|36763.35|36763.35|36763.35|36763.35|36763.35|36763.35|36763.35|36763.35|0
1608123440000|2020-12-16 12:57:20|36755.46|36755.46|36747.57|36747.57|36755.46|36755.46|36747.57|36747.57|0
1608123450000|2020-12-16 12:57:30|36739.68|36739.68|36740.3|36740.3|36740.3|36740.3|36739.68|36739.68|0
1608123460000|2020-12-16 12:57:40|36740.93|36740.93|36740.93|36740.93|36740.93|36740.93|36740.93|36740.93|0
1608123470000|2020-12-16 12:57:50|36741.55|36741.55|36740.93|36740.93|36741.55|36741.55|36740.93|36740.93|0
1608123480000|2020-12-16 12:58:00|36740.3|36740.3|36740.3|36740.3|36740.3|36740.3|36740.3|36740.3|0
1608123490000|2020-12-16 12:58:10|36740.93|36740.93|36740.93|36740.93|36740.93|36740.93|36740.93|36740.93|0
1608123510000|2020-12-16 12:58:30|36740.3|36740.3|36740.3|36740.3|36740.3|36740.3|36740.3|36740.3|0
1608123540000|2020-12-16 12:59:00|36716.63|36716.63|36708.74|36708.74|36716.63|36716.63|36708.74|36708.74|0
1608123550000|2020-12-16 12:59:10|36716.63|36716.63|36716.63|36716.63|36716.63|36716.63|36716.63|36716.63|0
1608123560000|2020-12-16 12:59:20|36708.74|36708.74|36700.85|36700.85|36708.74|36708.74|36700.85|36700.85|0
1608123580000|2020-12-16 12:59:40|36700.23|36700.23|36700.23|36700.23|36700.23|36700.23|36700.23|36700.23|0
1608123590000|2020-12-16 12:59:50|36698.36|36698.36|36698.36|36698.36|36698.36|36698.36|36698.36|36698.36|0
1608123650000|2020-12-16 13:00:50|36690.47|36690.47|36682.58|36682.58|36690.47|36690.47|36682.58|36682.58|0
1608123660000|2020-12-16 13:01:00|36683.82|36683.82|36684.11|36684.11|36684.11|36684.11|36683.82|36683.82|0
1608123670000|2020-12-16 13:01:10|36692|36692|36692|36692|36692|36692|36692|36692|0
1608123710000|2020-12-16 13:01:50|36684.11|36684.11|36684.11|36684.11|36684.11|36684.11|36684.11|36684.11|0
1608123730000|2020-12-16 13:02:10|36692|36692|36699.9|36699.9|36700.52|36700.52|36692|36692|0
1608123740000|2020-12-16 13:02:20|36701.02|36701.02|36701.02|36701.02|36701.02|36701.02|36701.02|36701.02|0
1608123750000|2020-12-16 13:02:30|36693.13|36693.13|36692.51|36692.51|36693.13|36693.13|36692.51|36692.51|0
1608123770000|2020-12-16 13:02:50|36692.13|36692.13|36690.89|36690.89|36692.13|36692.13|36690.89|36690.89|0
1608123790000|2020-12-16 13:03:10|36683|36683|36683|36683|36683|36683|36683|36683|0
1608123800000|2020-12-16 13:03:20|36690.89|36690.89|36690.89|36690.89|36690.89|36690.89|36690.89|36690.89|0
1608123810000|2020-12-16 13:03:30|36698.78|36698.78|36700.03|36700.03|36700.03|36700.03|36698.78|36698.78|0
1608123820000|2020-12-16 13:03:40|36699.4|36699.4|36699.4|36699.4|36699.4|36699.4|36699.4|36699.4|0
1608123850000|2020-12-16 13:04:10|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|36698.78|0
1608123860000|2020-12-16 13:04:20|36699.16|36699.16|36699.91|36699.91|36699.91|36699.91|36699.16|36699.16|0
1608123890000|2020-12-16 13:04:50|36699.29|36699.29|36699.29|36699.29|36699.29|36699.29|36699.29|36699.29|0
1608123940000|2020-12-16 13:05:40|36698.66|36698.66|36698.66|36698.66|36698.66|36698.66|36698.66|36698.66|0
1608123950000|2020-12-16 13:05:50|36698.96|36698.96|36674.91|36674.91|36698.96|36698.96|36674.91|36674.91|0
1608123960000|2020-12-16 13:06:00|36682.8|36682.8|36682.8|36682.8|36682.8|36682.8|36682.8|36682.8|0
1608123980000|2020-12-16 13:06:20|36690.69|36690.69|36690.69|36690.69|36690.69|36690.69|36690.69|36690.69|0
1608124000000|2020-12-16 13:06:40|36691.31|36691.31|36691.31|36691.31|36691.31|36691.31|36691.31|36691.31|0
1608124030000|2020-12-16 13:07:10|36675.53|36675.53|36675.53|36675.53|36675.53|36675.53|36675.53|36675.53|0
1608124040000|2020-12-16 13:07:20|36676.66|36676.66|36674.78|36674.78|36676.66|36676.66|36674.78|36674.78|0
1608124070000|2020-12-16 13:07:50|36682.67|36682.67|36690.56|36690.56|36690.56|36690.56|36682.67|36682.67|0
1608124090000|2020-12-16 13:08:10|36689.94|36689.94|36689.94|36689.94|36697.83|36697.83|36689.94|36689.94|0
1608124110000|2020-12-16 13:08:30|36705.72|36705.72|36705.72|36705.72|36705.72|36705.72|36705.72|36705.72|0
1608124150000|2020-12-16 13:09:10|36705.09|36705.09|36705.09|36705.09|36705.09|36705.09|36705.09|36705.09|0
1608124160000|2020-12-16 13:09:20|36705.72|36705.72|36707.01|36707.01|36707.01|36707.01|36705.72|36705.72|0
1608124180000|2020-12-16 13:09:40|36699.12|36699.12|36699.12|36699.12|36699.12|36699.12|36699.12|36699.12|0
1608124190000|2020-12-16 13:09:50|36697.87|36697.87|36697.87|36697.87|36697.87|36697.87|36697.87|36697.87|0
1608124210000|2020-12-16 13:10:10|36689.98|36689.98|36689.98|36689.98|36689.98|36689.98|36689.98|36689.98|0
1608124220000|2020-12-16 13:10:20|36682.09|36682.09|36682.09|36682.09|36682.09|36682.09|36682.09|36682.09|0
1608124240000|2020-12-16 13:10:40|36680.84|36680.84|36680.84|36680.84|36680.84|36680.84|36680.84|36680.84|0
1608124250000|2020-12-16 13:10:50|36680.22|36680.22|36680.22|36680.22|36680.22|36680.22|36680.22|36680.22|0
1608124270000|2020-12-16 13:11:10|36688.11|36688.11|36688.11|36688.11|36688.11|36688.11|36680.22|36680.22|0
1608124290000|2020-12-16 13:11:30|36696|36696|36696|36696|36696|36696|36696|36696|0
1608124310000|2020-12-16 13:11:50|36703.9|36703.9|36694.76|36694.76|36703.9|36703.9|36694.76|36694.76|0
1608124350000|2020-12-16 13:12:30|36686.87|36686.87|36686.87|36686.87|36686.87|36686.87|36686.87|36686.87|0
1608124440000|2020-12-16 13:14:00|36678.98|36678.98|36671.67|36671.67|36678.98|36678.98|36655.3|36655.3|0
1608124450000|2020-12-16 13:14:10|36671.05|36671.05|36671.05|36671.05|36671.05|36671.05|36671.05|36671.05|0
1608124470000|2020-12-16 13:14:30|36671.67|36671.67|36664.4|36664.4|36680.18|36680.18|36664.4|36664.4|0
1608124490000|2020-12-16 13:14:50|36672.29|36672.29|36674.16|36674.16|36674.16|36674.16|36672.29|36672.29|0
1608124500000|2020-12-16 13:15:00|36666.27|36666.27|36674.16|36674.16|36674.16|36674.16|36666.27|36666.27|0
1608124510000|2020-12-16 13:15:10|36666.27|36666.27|36666.27|36666.27|36666.27|36666.27|36666.27|36666.27|0
1608124520000|2020-12-16 13:15:20|36658.38|36658.38|36658.38|36658.38|36658.38|36658.38|36658.38|36658.38|0
1608124530000|2020-12-16 13:15:30|36659|36659|36659|36659|36659|36659|36659|36659|0
1608124540000|2020-12-16 13:15:40|36659.62|36659.62|36659.62|36659.62|36667.51|36667.51|36659.62|36659.62|0
1608124550000|2020-12-16 13:15:50|36651.73|36651.73|36651.73|36651.73|36651.73|36651.73|36651.73|36651.73|0
1608124610000|2020-12-16 13:16:50|36651.11|36651.11|36651.73|36651.73|36651.73|36651.73|36651.11|36651.11|0
1608124620000|2020-12-16 13:17:00|36659.62|36659.62|36659.62|36659.62|36659.62|36659.62|36659.62|36659.62|0
1608124660000|2020-12-16 13:17:40|36659|36659|36651.11|36651.11|36659|36659|36651.11|36651.11|0
1608124690000|2020-12-16 13:18:10|36650.49|36650.49|36650.49|36650.49|36650.49|36650.49|36650.49|36650.49|0
1608124720000|2020-12-16 13:18:40|36649.86|36649.86|36657.76|36657.76|36657.76|36657.76|36649.86|36649.86|0
1608124730000|2020-12-16 13:18:50|36665.65|36665.65|36649.86|36649.86|36665.65|36665.65|36649.86|36649.86|0
1608124740000|2020-12-16 13:19:00|36657.76|36657.76|36657.76|36657.76|36657.76|36657.76|36657.76|36657.76|0
1608124760000|2020-12-16 13:19:20|36656.51|36656.51|36648.62|36648.62|36656.51|36656.51|36648.62|36648.62|0
1608124770000|2020-12-16 13:19:30|36656.51|36656.51|36656.51|36656.51|36656.51|36656.51|36656.51|36656.51|0
1608124790000|2020-12-16 13:19:50|36664.4|36664.4|36672.29|36672.29|36672.29|36672.29|36664.4|36664.4|0
1608124800000|2020-12-16 13:20:00|36672.58|36672.58|36671.71|36671.71|36672.58|36672.58|36671.71|36671.71|0
1608124820000|2020-12-16 13:20:20|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|0
1608124840000|2020-12-16 13:20:40|36687.49|36687.49|36687.49|36687.49|36687.49|36687.49|36687.49|36687.49|0
1608124850000|2020-12-16 13:20:50|36695.38|36695.38|36695.38|36695.38|36695.38|36695.38|36695.38|36695.38|0
1608124860000|2020-12-16 13:21:00|36703.27|36703.27|36702.65|36702.65|36703.27|36703.27|36702.65|36702.65|0
1608124880000|2020-12-16 13:21:20|36710.54|36710.54|36718.43|36718.43|36718.43|36718.43|36710.54|36710.54|0
1608124890000|2020-12-16 13:21:30|36726.32|36726.32|36734.21|36734.21|36734.21|36734.21|36726.32|36726.32|0
1608124940000|2020-12-16 13:22:20|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|0
1608125000000|2020-12-16 13:23:20|36725.7|36725.7|36724.46|36724.46|36725.7|36725.7|36724.46|36724.46|0
1608125030000|2020-12-16 13:23:50|36732.35|36732.35|36732.97|36732.97|36732.97|36732.97|36732.35|36732.35|0
1608125070000|2020-12-16 13:24:30|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|0
1608125110000|2020-12-16 13:25:10|36717.19|36717.19|36716.56|36716.56|36717.19|36717.19|36716.56|36716.56|0
1608125170000|2020-12-16 13:26:10|36715.94|36715.94|36715.94|36715.94|36715.94|36715.94|36715.94|36715.94|0
1608125200000|2020-12-16 13:26:40|36715.32|36715.32|36723.21|36723.21|36723.21|36723.21|36715.32|36715.32|0
1608125240000|2020-12-16 13:27:20|36731.1|36731.1|36730.48|36730.48|36731.1|36731.1|36730.48|36730.48|0
1608125280000|2020-12-16 13:28:00|36722.59|36722.59|36722.59|36722.59|36722.59|36722.59|36722.59|36722.59|0
1608125320000|2020-12-16 13:28:40|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|0
1608125370000|2020-12-16 13:29:30|36729.86|36729.86|36729.86|36729.86|36729.86|36729.86|36729.86|36729.86|0
1608125390000|2020-12-16 13:29:50|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|36721.96|0
1608125400000|2020-12-16 13:30:00|36714.07|36714.07|36699.54|36699.54|36738.99|36738.99|36699.54|36699.54|0
1608125410000|2020-12-16 13:30:10|36696.42|36696.42|36705.56|36705.56|36721.34|36721.34|36696.42|36696.42|0
1608125420000|2020-12-16 13:30:20|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|36706.18|0
1608125430000|2020-12-16 13:30:30|36714.07|36714.07|36714.07|36714.07|36714.07|36714.07|36714.07|36714.07|0
1608125440000|2020-12-16 13:30:40|36715.32|36715.32|36699.54|36699.54|36715.32|36715.32|36699.54|36699.54|0
1608125450000|2020-12-16 13:30:50|36715.32|36715.32|36732.97|36732.97|36732.97|36732.97|36715.32|36715.32|0
1608125460000|2020-12-16 13:31:00|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|36725.08|0
1608125480000|2020-12-16 13:31:20|36724.46|36724.46|36724.08|36724.08|36724.46|36724.46|36724.08|36724.08|0
1608125490000|2020-12-16 13:31:30|36731.97|36731.97|36731.97|36731.97|36731.97|36731.97|36731.97|36731.97|0
1608125520000|2020-12-16 13:32:00|36731.68|36731.68|36730.43|36730.43|36731.68|36731.68|36730.43|36730.43|0
1608125530000|2020-12-16 13:32:10|36722.54|36722.54|36722.54|36722.54|36722.54|36722.54|36722.54|36722.54|0
1608125540000|2020-12-16 13:32:20|36730.43|36730.43|36730.43|36730.43|36730.43|36730.43|36730.43|36730.43|0
1608125560000|2020-12-16 13:32:40|36738.32|36738.32|36738.32|36738.32|36738.32|36738.32|36738.32|36738.32|0
1608125570000|2020-12-16 13:32:50|36738.95|36738.95|36739.57|36739.57|36739.57|36739.57|36738.95|36738.95|0
1608125580000|2020-12-16 13:33:00|36739.19|36739.19|36739.19|36739.19|36739.19|36739.19|36739.19|36739.19|0
1608125590000|2020-12-16 13:33:10|36739.82|36739.82|36739.82|36739.82|36747.71|36747.71|36739.82|36739.82|0
1608125620000|2020-12-16 13:33:40|36740.44|36740.44|36739.82|36739.82|36740.44|36740.44|36739.82|36739.82|0
1608125630000|2020-12-16 13:33:50|36741.06|36741.06|36741.06|36741.06|36741.06|36741.06|36741.06|36741.06|0
1608125640000|2020-12-16 13:34:00|36741.68|36741.68|36741.68|36741.68|36741.68|36741.68|36741.06|36741.06|0
1608125650000|2020-12-16 13:34:10|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|36742.31|0
1608125660000|2020-12-16 13:34:20|36742.93|36742.93|36741.68|36741.68|36742.93|36742.93|36741.68|36741.68|0
1608125670000|2020-12-16 13:34:30|36742.93|36742.93|36742.93|36742.93|36742.93|36742.93|36742.93|36742.93|0
1608125680000|2020-12-16 13:34:40|36741.68|36741.68|36742.93|36742.93|36742.93|36742.93|36741.68|36741.68|0
1608125690000|2020-12-16 13:34:50|36743.55|36743.55|36742.93|36742.93|36743.55|36743.55|36742.93|36742.93|0
1608125700000|2020-12-16 13:35:00|36735.04|36735.04|36735.04|36735.04|36735.04|36735.04|36735.04|36735.04|0
1608125710000|2020-12-16 13:35:10|36725.28|36725.28|36727.15|36727.15|36727.15|36727.15|36725.28|36725.28|0
1608125720000|2020-12-16 13:35:20|36742.93|36742.93|36742.93|36742.93|36742.93|36742.93|36742.93|36742.93|0
1608125730000|2020-12-16 13:35:30|36743.55|36743.55|36744.8|36744.8|36744.8|36744.8|36743.55|36743.55|0
1608125750000|2020-12-16 13:35:50|36745.42|36745.42|36754.56|36754.56|36754.56|36754.56|36745.42|36745.42|0
1608125760000|2020-12-16 13:36:00|36753.93|36753.93|36753.93|36753.93|36753.93|36753.93|36753.93|36753.93|0
1608125770000|2020-12-16 13:36:10|36754.56|36754.56|36755.8|36755.8|36755.8|36755.8|36754.56|36754.56|0
1608125780000|2020-12-16 13:36:20|36763.69|36763.69|36763.69|36763.69|36763.69|36763.69|36763.69|36763.69|0
1608125790000|2020-12-16 13:36:30|36763.07|36763.07|36763.07|36763.07|36763.07|36763.07|36755.18|36755.18|0
1608125800000|2020-12-16 13:36:40|36761.82|36761.82|36762.45|36762.45|36762.45|36762.45|36761.82|36761.82|0
1608125810000|2020-12-16 13:36:50|36770.34|36770.34|36770.34|36770.34|36770.34|36770.34|36770.34|36770.34|0
1608125850000|2020-12-16 13:37:30|36769.72|36769.72|36769.72|36769.72|36769.72|36769.72|36769.72|36769.72|0
1608125880000|2020-12-16 13:38:00|36777.61|36777.61|36777.61|36777.61|36777.61|36777.61|36777.61|36777.61|0
1608125890000|2020-12-16 13:38:10|36776.36|36776.36|36776.36|36776.36|36776.36|36776.36|36776.36|36776.36|0
1608125940000|2020-12-16 13:39:00|36775.99|36775.99|36760.2|36760.2|36775.99|36775.99|36760.2|36760.2|0
1608125960000|2020-12-16 13:39:20|36775.99|36775.99|36768.09|36768.09|36775.99|36775.99|36768.09|36768.09|0
1608125970000|2020-12-16 13:39:30|36775.99|36775.99|36775.99|36775.99|36775.99|36775.99|36775.99|36775.99|0
1608125990000|2020-12-16 13:39:50|36760.2|36760.2|36760.2|36760.2|36760.2|36760.2|36760.2|36760.2|0
1608126010000|2020-12-16 13:40:10|36768.09|36768.09|36768.09|36768.09|36768.09|36768.09|36768.09|36768.09|0
1608126030000|2020-12-16 13:40:30|36760.2|36760.2|36751.07|36751.07|36760.2|36760.2|36751.07|36751.07|0
1608126040000|2020-12-16 13:40:40|36743.18|36743.18|36735.28|36735.28|36743.18|36743.18|36735.28|36735.28|0
1608126060000|2020-12-16 13:41:00|36743.18|36743.18|36743.18|36743.18|36743.18|36743.18|36743.18|36743.18|0
1608126070000|2020-12-16 13:41:10|36751.07|36751.07|36751.07|36751.07|36751.07|36751.07|36751.07|36751.07|0
1608126090000|2020-12-16 13:41:30|36743.18|36743.18|36751.07|36751.07|36751.07|36751.07|36743.18|36743.18|0
1608126110000|2020-12-16 13:41:50|36758.96|36758.96|36758.96|36758.96|36766.85|36766.85|36758.96|36758.96|0
1608126120000|2020-12-16 13:42:00|36758.33|36758.33|36766.23|36766.23|36766.23|36766.23|36758.33|36758.33|0
1608126130000|2020-12-16 13:42:10|36766.85|36766.85|36751.07|36751.07|36766.85|36766.85|36751.07|36751.07|0
1608126140000|2020-12-16 13:42:20|36750.44|36750.44|36749.82|36749.82|36750.44|36750.44|36749.82|36749.82|0
1608126170000|2020-12-16 13:42:50|36749.2|36749.2|36749.2|36749.2|36749.2|36749.2|36749.2|36749.2|0
1608126180000|2020-12-16 13:43:00|36764.98|36764.98|36764.98|36764.98|36764.98|36764.98|36764.98|36764.98|0
1608126240000|2020-12-16 13:44:00|36772.87|36772.87|36772.87|36772.87|36772.87|36772.87|36772.87|36772.87|0
1608126280000|2020-12-16 13:44:40|36773.49|36773.49|36773.49|36773.49|36773.49|36773.49|36773.49|36773.49|0
1608126290000|2020-12-16 13:44:50|36772.87|36772.87|36772.87|36772.87|36772.87|36772.87|36772.87|36772.87|0
1608126300000|2020-12-16 13:45:00|36780.76|36780.76|36780.76|36780.76|36780.76|36780.76|36780.76|36780.76|0
1608126310000|2020-12-16 13:45:10|36772.87|36772.87|36780.76|36780.76|36780.76|36780.76|36772.87|36772.87|0
1608126350000|2020-12-16 13:45:50|36780.14|36780.14|36780.14|36780.14|36780.14|36780.14|36780.14|36780.14|0
1608126370000|2020-12-16 13:46:10|36772.25|36772.25|36772.25|36772.25|36772.25|36772.25|36772.25|36772.25|0
1608126390000|2020-12-16 13:46:30|36764.36|36764.36|36764.36|36764.36|36764.36|36764.36|36764.36|36764.36|0
1608126420000|2020-12-16 13:47:00|36772.25|36772.25|36780.14|36780.14|36780.14|36780.14|36772.25|36772.25|0
1608126440000|2020-12-16 13:47:20|36764.36|36764.36|36764.36|36764.36|36764.36|36764.36|36764.36|36764.36|0
1608126500000|2020-12-16 13:48:20|36765.11|36765.11|36765.49|36765.49|36765.49|36765.49|36765.11|36765.11|0
1608126520000|2020-12-16 13:48:40|36773.38|36773.38|36773.38|36773.38|36773.38|36773.38|36773.38|36773.38|0
1608126530000|2020-12-16 13:48:50|36774|36774|36781.89|36781.89|36781.89|36781.89|36774|36774|0
1608126550000|2020-12-16 13:49:10|36781.27|36781.27|36781.27|36781.27|36781.27|36781.27|36781.27|36781.27|0
1608126570000|2020-12-16 13:49:30|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|0
1608126610000|2020-12-16 13:50:10|36791.03|36791.03|36791.03|36791.03|36791.03|36791.03|36791.03|36791.03|0
1608126620000|2020-12-16 13:50:20|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|0
1608126630000|2020-12-16 13:50:30|36791.03|36791.03|36783.14|36783.14|36791.03|36791.03|36783.14|36783.14|0
1608126650000|2020-12-16 13:50:50|36791.03|36791.03|36791.03|36791.03|36791.03|36791.03|36791.03|36791.03|0
1608126660000|2020-12-16 13:51:00|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|0
1608126670000|2020-12-16 13:51:10|36783.76|36783.76|36783.76|36783.76|36783.76|36783.76|36783.76|36783.76|0
1608126680000|2020-12-16 13:51:20|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|36783.14|0
1608126690000|2020-12-16 13:51:30|36775.25|36775.25|36775.25|36775.25|36775.25|36775.25|36775.25|36775.25|0
1608126710000|2020-12-16 13:51:50|36767.35|36767.35|36766.73|36766.73|36767.35|36767.35|36766.73|36766.73|0
1608126720000|2020-12-16 13:52:00|36766.11|36766.11|36781.89|36781.89|36781.89|36781.89|36766.11|36766.11|0
1608126730000|2020-12-16 13:52:10|36789.78|36789.78|36789.78|36789.78|36789.78|36789.78|36789.78|36789.78|0
1608126750000|2020-12-16 13:52:30|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|0
1608126760000|2020-12-16 13:52:40|36789.78|36789.78|36789.78|36789.78|36789.78|36789.78|36789.78|36789.78|0
1608126820000|2020-12-16 13:53:40|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|0
1608126860000|2020-12-16 13:54:20|36797.05|36797.05|36796.43|36796.43|36797.05|36797.05|36789.16|36789.16|0
1608126890000|2020-12-16 13:54:50|36797.05|36797.05|36804.94|36804.94|36804.94|36804.94|36797.05|36797.05|0
1608126900000|2020-12-16 13:55:00|36804.32|36804.32|36812.21|36812.21|36812.21|36812.21|36804.32|36804.32|0
1608126910000|2020-12-16 13:55:10|36811.59|36811.59|36811.59|36811.59|36811.59|36811.59|36811.59|36811.59|0
1608126930000|2020-12-16 13:55:30|36812.83|36812.83|36804.94|36804.94|36812.83|36812.83|36797.05|36797.05|0
1608126950000|2020-12-16 13:55:50|36804.32|36804.32|36779.4|36779.4|36804.32|36804.32|36779.4|36779.4|0
1608126960000|2020-12-16 13:56:00|36781.27|36781.27|36797.05|36797.05|36797.05|36797.05|36781.27|36781.27|0
1608127000000|2020-12-16 13:56:40|36796.43|36796.43|36796.43|36796.43|36796.43|36796.43|36796.43|36796.43|0
1608127060000|2020-12-16 13:57:40|36795.81|36795.81|36795.81|36795.81|36795.81|36795.81|36795.81|36795.81|0
1608127080000|2020-12-16 13:58:00|36787.91|36787.91|36787.03|36787.03|36787.91|36787.91|36786.41|36786.41|0
1608127100000|2020-12-16 13:58:20|36779.14|36779.14|36779.76|36779.76|36779.76|36779.76|36779.14|36779.14|0
1608127130000|2020-12-16 13:58:50|36781.01|36781.01|36773.12|36773.12|36781.01|36781.01|36773.12|36773.12|0
1608127140000|2020-12-16 13:59:00|36774.36|36774.36|36774.99|36774.99|36774.99|36774.99|36774.36|36774.36|0
1608127150000|2020-12-16 13:59:10|36767.1|36767.1|36774.99|36774.99|36774.99|36774.99|36767.1|36767.1|0
1608127160000|2020-12-16 13:59:20|36775.61|36775.61|36774.99|36774.99|36775.61|36775.61|36774.99|36774.99|0
1608127170000|2020-12-16 13:59:30|36776.23|36776.23|36776.23|36776.23|36776.23|36776.23|36776.23|36776.23|0
1608127200000|2020-12-16 14:00:00|36784.12|36784.12|36776.23|36776.23|36784.12|36784.12|36776.23|36776.23|0
1608127210000|2020-12-16 14:00:10|36784.12|36784.12|36784.75|36784.75|36784.75|36784.75|36784.12|36784.12|0
1608127220000|2020-12-16 14:00:20|36784.12|36784.12|36784.12|36784.12|36784.12|36784.12|36784.12|36784.12|0
1608127230000|2020-12-16 14:00:30|36784.75|36784.75|36784.75|36784.75|36784.75|36784.75|36784.75|36784.75|0
1608127240000|2020-12-16 14:00:40|36785.37|36785.37|36785.37|36785.37|36793.26|36793.26|36785.37|36785.37|0
1608127250000|2020-12-16 14:00:50|36785.99|36785.99|36793.88|36793.88|36793.88|36793.88|36785.99|36785.99|0
1608127280000|2020-12-16 14:01:20|36793.26|36793.26|36794.5|36794.5|36794.5|36794.5|36793.26|36793.26|0
1608127320000|2020-12-16 14:02:00|36795.13|36795.13|36795.75|36795.75|36795.75|36795.75|36795.13|36795.13|0
1608127340000|2020-12-16 14:02:20|36795.13|36795.13|36795.13|36795.13|36795.13|36795.13|36795.13|36795.13|0
1608127390000|2020-12-16 14:03:10|36795.75|36795.75|36803.64|36803.64|36803.64|36803.64|36795.75|36795.75|0
1608127400000|2020-12-16 14:03:20|36804.26|36804.26|36804.26|36804.26|36804.26|36804.26|36804.26|36804.26|0
1608127410000|2020-12-16 14:03:30|36804.89|36804.89|36804.89|36804.89|36804.89|36804.89|36804.89|36804.89|0
1608127420000|2020-12-16 14:03:40|36804.26|36804.26|36804.26|36804.26|36804.26|36804.26|36804.26|36804.26|0
1608127430000|2020-12-16 14:03:50|36804.89|36804.89|36805.51|36805.51|36805.51|36805.51|36804.89|36804.89|0
1608127460000|2020-12-16 14:04:20|36806.13|36806.13|36804.89|36804.89|36806.13|36806.13|36804.89|36804.89|0
1608127470000|2020-12-16 14:04:30|36805.51|36805.51|36805.51|36805.51|36805.51|36805.51|36805.51|36805.51|0
1608127480000|2020-12-16 14:04:40|36806.13|36806.13|36805.51|36805.51|36806.13|36806.13|36805.51|36805.51|0
1608127490000|2020-12-16 14:04:50|36806.13|36806.13|36806.75|36806.75|36806.75|36806.75|36806.13|36806.13|0
1608127500000|2020-12-16 14:05:00|36814.65|36814.65|36814.65|36814.65|36814.65|36814.65|36814.65|36814.65|0
1608127510000|2020-12-16 14:05:10|36822.54|36822.54|36831.05|36831.05|36831.05|36831.05|36814.65|36814.65|0
1608127520000|2020-12-16 14:05:20|36823.16|36823.16|36823.16|36823.16|36823.16|36823.16|36823.16|36823.16|0
1608127530000|2020-12-16 14:05:30|36823.78|36823.78|36822.54|36822.54|36831.67|36831.67|36822.54|36822.54|0
1608127540000|2020-12-16 14:05:40|36823.16|36823.16|36831.67|36831.67|36831.67|36831.67|36823.16|36823.16|0
1608127550000|2020-12-16 14:05:50|36832.3|36832.3|36831.67|36831.67|36832.3|36832.3|36831.67|36831.67|0
1608127580000|2020-12-16 14:06:20|36823.78|36823.78|36823.78|36823.78|36825.03|36825.03|36823.78|36823.78|0
1608127590000|2020-12-16 14:06:30|36825.03|36825.03|36825.03|36825.03|36832.92|36832.92|36825.03|36825.03|0
1608127600000|2020-12-16 14:06:40|36824.4|36824.4|36832.92|36832.92|36833.54|36833.54|36823.78|36823.78|0
1608127610000|2020-12-16 14:06:50|36833.54|36833.54|36849.32|36849.32|36849.32|36849.32|36832.92|36832.92|0
1608127620000|2020-12-16 14:07:00|36848.7|36848.7|36846.83|36846.83|36848.7|36848.7|36846.83|36846.83|0
1608127630000|2020-12-16 14:07:10|36854.72|36854.72|36846.83|36846.83|36854.72|36854.72|36846.83|36846.83|0
1608127640000|2020-12-16 14:07:20|36845.59|36845.59|36837.7|36837.7|36845.59|36845.59|36829.8|36829.8|0
1608127660000|2020-12-16 14:07:40|36837.07|36837.07|36837.07|36837.07|36837.07|36837.07|36837.07|36837.07|0
1608127670000|2020-12-16 14:07:50|36829.18|36829.18|36821.29|36821.29|36829.18|36829.18|36821.29|36821.29|0
1608127700000|2020-12-16 14:08:20|36820.05|36820.05|36820.05|36820.05|36820.05|36820.05|36820.05|36820.05|0
1608127710000|2020-12-16 14:08:30|36819.42|36819.42|36819.42|36819.42|36819.42|36819.42|36819.42|36819.42|0
1608127740000|2020-12-16 14:09:00|36811.53|36811.53|36811.53|36811.53|36811.53|36811.53|36811.53|36811.53|0
1608127750000|2020-12-16 14:09:10|36803.64|36803.64|36803.64|36803.64|36803.64|36803.64|36803.64|36803.64|0
1608127770000|2020-12-16 14:09:30|36795.75|36795.75|36795.75|36795.75|36795.75|36795.75|36795.75|36795.75|0
1608127780000|2020-12-16 14:09:40|36787.86|36787.86|36787.86|36787.86|36787.86|36787.86|36787.86|36787.86|0
1608127810000|2020-12-16 14:10:10|36795.75|36795.75|36803.64|36803.64|36803.64|36803.64|36795.75|36795.75|0
1608127830000|2020-12-16 14:10:30|36803.02|36803.02|36803.02|36803.02|36803.02|36803.02|36803.02|36803.02|0
1608127850000|2020-12-16 14:10:50|36787.24|36787.24|36787.24|36787.24|36787.24|36787.24|36787.24|36787.24|0
1608127860000|2020-12-16 14:11:00|36786.61|36786.61|36794.88|36794.88|36795.63|36795.63|36786.61|36786.61|0
1608127900000|2020-12-16 14:11:40|36794.5|36794.5|36794.5|36794.5|36794.5|36794.5|36794.5|36794.5|0
1608127940000|2020-12-16 14:12:20|36793.88|36793.88|36793.88|36793.88|36793.88|36793.88|36793.88|36793.88|0
1608128010000|2020-12-16 14:13:30|36792.64|36792.64|36792.64|36792.64|36792.64|36792.64|36792.64|36792.64|0
1608128030000|2020-12-16 14:13:50|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|36800.53|0
1608128080000|2020-12-16 14:14:40|36808.42|36808.42|36808.42|36808.42|36808.42|36808.42|36808.42|36808.42|0
1608128130000|2020-12-16 14:15:30|36807.8|36807.8|36807.8|36807.8|36807.8|36807.8|36807.8|36807.8|0
1608128160000|2020-12-16 14:16:00|36806.55|36806.55|36806.55|36806.55|36806.55|36806.55|36806.55|36806.55|0
1608128170000|2020-12-16 14:16:10|36814.44|36814.44|36822.33|36822.33|36822.33|36822.33|36814.44|36814.44|0
1608128180000|2020-12-16 14:16:20|36819.84|36819.84|36819.84|36819.84|36819.84|36819.84|36819.84|36819.84|0
1608128200000|2020-12-16 14:16:40|36818.6|36818.6|36818.6|36818.6|36818.6|36818.6|36818.6|36818.6|0
1608128210000|2020-12-16 14:16:50|36817.97|36817.97|36817.97|36817.97|36817.97|36817.97|36817.97|36817.97|0
1608128220000|2020-12-16 14:17:00|36825.87|36825.87|36833.13|36833.13|36833.76|36833.76|36825.87|36825.87|0
1608128230000|2020-12-16 14:17:10|36831.27|36831.27|36831.27|36831.27|36831.27|36831.27|36831.27|36831.27|0
1608128250000|2020-12-16 14:17:30|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|36830.02|0
1608128280000|2020-12-16 14:18:00|36822.13|36822.13|36814.24|36814.24|36822.13|36822.13|36814.24|36814.24|0
1608128310000|2020-12-16 14:18:30|36806.35|36806.35|36805.72|36805.72|36806.35|36806.35|36805.72|36805.72|0
1608128340000|2020-12-16 14:19:00|36805.1|36805.1|36804.48|36804.48|36805.1|36805.1|36804.48|36804.48|0
1608128350000|2020-12-16 14:19:10|36788.7|36788.7|36804.48|36804.48|36804.48|36804.48|36788.7|36788.7|0
1608128380000|2020-12-16 14:19:40|36796.59|36796.59|36805.72|36805.72|36805.72|36805.72|36796.59|36796.59|0
1608128400000|2020-12-16 14:20:00|36806.35|36806.35|36808.21|36808.21|36808.21|36808.21|36806.35|36806.35|0
1608128450000|2020-12-16 14:20:50|36792.43|36792.43|36800.32|36800.32|36800.32|36800.32|36792.43|36792.43|0
1608128500000|2020-12-16 14:21:40|36799.08|36799.08|36798.46|36798.46|36799.08|36799.08|36798.46|36798.46|0
1608128550000|2020-12-16 14:22:30|36806.35|36806.35|36806.35|36806.35|36806.35|36806.35|36806.35|36806.35|0
1608128560000|2020-12-16 14:22:40|36782.67|36782.67|36774.78|36774.78|36790.56|36790.56|36766.89|36766.89|0
1608128570000|2020-12-16 14:22:50|36782.67|36782.67|36782.67|36782.67|36782.67|36782.67|36782.67|36782.67|0
1608128580000|2020-12-16 14:23:00|36783.92|36783.92|36783.92|36783.92|36783.92|36783.92|36783.92|36783.92|0
1608128590000|2020-12-16 14:23:10|36760.25|36760.25|36760.25|36760.25|36760.25|36760.25|36760.25|36760.25|0
1608128600000|2020-12-16 14:23:20|36759.62|36759.62|36759.62|36759.62|36759.62|36759.62|36759.62|36759.62|0
1608128650000|2020-12-16 14:24:10|36759|36759|36759|36759|36759|36759|36759|36759|0
1608128660000|2020-12-16 14:24:20|36743.22|36743.22|36743.84|36743.84|36743.84|36743.84|36743.22|36743.22|0
1608128670000|2020-12-16 14:24:30|36744.46|36744.46|36744.46|36744.46|36744.46|36744.46|36744.46|36744.46|0
1608128690000|2020-12-16 14:24:50|36745.09|36745.09|36745.09|36745.09|36745.09|36745.09|36745.09|36745.09|0
1608128700000|2020-12-16 14:25:00|36737.2|36737.2|36737.2|36737.2|36737.2|36737.2|36737.2|36737.2|0
1608128710000|2020-12-16 14:25:10|36729.3|36729.3|36737.2|36737.2|36737.2|36737.2|36729.3|36729.3|0
1608128730000|2020-12-16 14:25:30|36729.3|36729.3|36729.3|36729.3|36729.3|36729.3|36729.3|36729.3|0
1608128780000|2020-12-16 14:26:20|36737.2|36737.2|36737.2|36737.2|36737.2|36737.2|36737.2|36737.2|0
1608128800000|2020-12-16 14:26:40|36737.82|36737.82|36745.71|36745.71|36745.71|36745.71|36737.82|36737.82|0
1608128810000|2020-12-16 14:26:50|36753.6|36753.6|36753.6|36753.6|36753.6|36753.6|36753.6|36753.6|0
1608128840000|2020-12-16 14:27:20|36761.49|36761.49|36769.38|36769.38|36769.38|36769.38|36761.49|36761.49|0
1608128850000|2020-12-16 14:27:30|36753.6|36753.6|36729.93|36729.93|36753.6|36753.6|36729.93|36729.93|0
1608128860000|2020-12-16 14:27:40|36731.79|36731.79|36731.79|36731.79|36731.79|36731.79|36731.79|36731.79|0
1608128870000|2020-12-16 14:27:50|36739.69|36739.69|36747.58|36747.58|36747.58|36747.58|36739.69|36739.69|0
1608128910000|2020-12-16 14:28:30|36746.95|36746.95|36746.95|36746.95|36746.95|36746.95|36746.95|36746.95|0
1608128940000|2020-12-16 14:29:00|36754.85|36754.85|36762.74|36762.74|36762.74|36762.74|36754.85|36754.85|0
1608128990000|2020-12-16 14:29:50|36770.63|36770.63|36770.63|36770.63|36770.63|36770.63|36770.63|36770.63|0
1608129000000|2020-12-16 14:30:00|36762.74|36762.74|36770.63|36770.63|36770.63|36770.63|36762.74|36762.74|0
1608129030000|2020-12-16 14:30:30|36778.52|36778.52|36755.22|36755.22|36778.89|36778.89|36755.22|36755.22|0
1608129040000|2020-12-16 14:30:40|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|0
1608129050000|2020-12-16 14:30:50|36755.22|36755.22|36755.22|36755.22|36755.22|36755.22|36755.22|36755.22|0
1608129060000|2020-12-16 14:31:00|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|0
1608129070000|2020-12-16 14:31:10|36771|36771|36771|36771|36771|36771|36771|36771|0
1608129080000|2020-12-16 14:31:20|36778.89|36778.89|36771|36771|36778.89|36778.89|36771|36771|0
1608129100000|2020-12-16 14:31:40|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|36763.11|0
1608129110000|2020-12-16 14:31:50|36771|36771|36778.89|36778.89|36778.89|36778.89|36771|36771|0
1608129130000|2020-12-16 14:32:10|36786.79|36786.79|36788.65|36788.65|36788.65|36788.65|36786.79|36786.79|0
1608129150000|2020-12-16 14:32:30|36796.54|36796.54|36813.57|36813.57|36813.57|36813.57|36796.54|36796.54|0
1608129160000|2020-12-16 14:32:40|36821.46|36821.46|36829.35|36829.35|36829.35|36829.35|36821.46|36821.46|0
1608129170000|2020-12-16 14:32:50|36837.25|36837.25|36853.03|36853.03|36853.03|36853.03|36837.25|36837.25|0
1608129180000|2020-12-16 14:33:00|36860.92|36860.92|36854.27|36854.27|36860.92|36860.92|36845.14|36845.14|0
1608129190000|2020-12-16 14:33:10|36846.38|36846.38|36854.27|36854.27|36854.27|36854.27|36846.38|36846.38|0
1608129200000|2020-12-16 14:33:20|36853.03|36853.03|36845.14|36845.14|36853.03|36853.03|36844.51|36844.51|0
1608129210000|2020-12-16 14:33:30|36853.03|36853.03|36860.92|36860.92|36868.81|36868.81|36853.03|36853.03|0
1608129220000|2020-12-16 14:33:40|36868.81|36868.81|36860.92|36860.92|36868.81|36868.81|36860.92|36860.92|0
1608129230000|2020-12-16 14:33:50|36868.81|36868.81|36860.92|36860.92|36868.81|36868.81|36860.92|36860.92|0
1608129240000|2020-12-16 14:34:00|36868.81|36868.81|36869.43|36869.43|36869.43|36869.43|36868.81|36868.81|0
1608129250000|2020-12-16 14:34:10|36861.54|36861.54|36869.43|36869.43|36869.43|36869.43|36861.54|36861.54|0
1608129260000|2020-12-16 14:34:20|36861.54|36861.54|36861.54|36861.54|36869.43|36869.43|36861.54|36861.54|0
1608129270000|2020-12-16 14:34:30|36869.43|36869.43|36861.54|36861.54|36869.43|36869.43|36861.54|36861.54|0
1608129280000|2020-12-16 14:34:40|36869.43|36869.43|36853.65|36853.65|36885.21|36885.21|36853.65|36853.65|0
1608129300000|2020-12-16 14:35:00|36845.76|36845.76|36861.54|36861.54|36861.54|36861.54|36845.76|36845.76|0
1608129310000|2020-12-16 14:35:10|36845.76|36845.76|36853.65|36853.65|36853.65|36853.65|36845.76|36845.76|0
1608129330000|2020-12-16 14:35:30|36853.03|36853.03|36852.41|36852.41|36853.03|36853.03|36852.41|36852.41|0
1608129350000|2020-12-16 14:35:50|36851.78|36851.78|36851.16|36851.16|36851.78|36851.78|36851.16|36851.16|0
1608129360000|2020-12-16 14:36:00|36859.05|36859.05|36866.94|36866.94|36874.83|36874.83|36859.05|36859.05|0
1608129370000|2020-12-16 14:36:10|36874.83|36874.83|36874.83|36874.83|36874.83|36874.83|36874.83|36874.83|0
1608129390000|2020-12-16 14:36:30|36874.21|36874.21|36874.21|36874.21|36874.21|36874.21|36874.21|36874.21|0
1608129400000|2020-12-16 14:36:40|36882.1|36882.1|36882.1|36882.1|36882.1|36882.1|36881.48|36881.48|0
1608129420000|2020-12-16 14:37:00|36882.72|36882.72|36874.83|36874.83|36882.72|36882.72|36874.83|36874.83|0
1608129440000|2020-12-16 14:37:20|36882.72|36882.72|36882.1|36882.1|36882.72|36882.72|36882.1|36882.1|0
1608129450000|2020-12-16 14:37:30|36866.32|36866.32|36874.21|36874.21|36874.21|36874.21|36866.32|36866.32|0
1608129460000|2020-12-16 14:37:40|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|0
1608129470000|2020-12-16 14:37:50|36874.21|36874.21|36874.21|36874.21|36882.1|36882.1|36874.21|36874.21|0
1608129480000|2020-12-16 14:38:00|36873.59|36873.59|36873.59|36873.59|36873.59|36873.59|36873.59|36873.59|0
1608129500000|2020-12-16 14:38:20|36881.48|36881.48|36864.45|36864.45|36889.37|36889.37|36864.45|36864.45|0
1608129520000|2020-12-16 14:38:40|36865.07|36865.07|36865.07|36865.07|36865.07|36865.07|36865.07|36865.07|0
1608129530000|2020-12-16 14:38:50|36857.18|36857.18|36857.18|36857.18|36865.07|36865.07|36857.18|36857.18|0
1608129540000|2020-12-16 14:39:00|36849.29|36849.29|36849.29|36849.29|36849.29|36849.29|36849.29|36849.29|0
1608129550000|2020-12-16 14:39:10|36841.4|36841.4|36833.51|36833.51|36841.4|36841.4|36833.51|36833.51|0
1608129560000|2020-12-16 14:39:20|36832.89|36832.89|36832.89|36832.89|36832.89|36832.89|36832.89|36832.89|0
1608129580000|2020-12-16 14:39:40|36840.78|36840.78|36840.78|36840.78|36840.78|36840.78|36840.78|36840.78|0
1608129590000|2020-12-16 14:39:50|36841.4|36841.4|36841.4|36841.4|36841.4|36841.4|36841.4|36841.4|0
1608129610000|2020-12-16 14:40:10|36843.27|36843.27|36843.27|36843.27|36843.27|36843.27|36843.27|36843.27|0
1608129630000|2020-12-16 14:40:30|36835.38|36835.38|36843.27|36843.27|36843.27|36843.27|36835.38|36835.38|0
1608129640000|2020-12-16 14:40:40|36842.65|36842.65|36826.86|36826.86|36842.65|36842.65|36826.86|36826.86|0
1608129650000|2020-12-16 14:40:50|36827.49|36827.49|36851.16|36851.16|36851.16|36851.16|36827.49|36827.49|0
1608129660000|2020-12-16 14:41:00|36859.05|36859.05|36866.94|36866.94|36866.94|36866.94|36859.05|36859.05|0
1608129670000|2020-12-16 14:41:10|36851.16|36851.16|36843.27|36843.27|36851.16|36851.16|36843.27|36843.27|0
1608129690000|2020-12-16 14:41:30|36859.05|36859.05|36859.05|36859.05|36859.05|36859.05|36859.05|36859.05|0
1608129700000|2020-12-16 14:41:40|36858.43|36858.43|36842.65|36842.65|36858.43|36858.43|36842.65|36842.65|0
1608129720000|2020-12-16 14:42:00|36842.02|36842.02|36849.91|36849.91|36849.91|36849.91|36842.02|36842.02|0
1608129730000|2020-12-16 14:42:10|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|0
1608129750000|2020-12-16 14:42:30|36849.91|36849.91|36842.02|36842.02|36849.91|36849.91|36842.02|36842.02|0
1608129760000|2020-12-16 14:42:40|36849.91|36849.91|36849.91|36849.91|36849.91|36849.91|36849.91|36849.91|0
1608129770000|2020-12-16 14:42:50|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|0
1608129780000|2020-12-16 14:43:00|36865.7|36865.7|36865.7|36865.7|36865.7|36865.7|36865.7|36865.7|0
1608129790000|2020-12-16 14:43:10|36857.81|36857.81|36865.7|36865.7|36865.7|36865.7|36857.81|36857.81|0
1608129800000|2020-12-16 14:43:20|36873.59|36873.59|36849.91|36849.91|36873.59|36873.59|36849.91|36849.91|0
1608129810000|2020-12-16 14:43:30|36842.02|36842.02|36865.7|36865.7|36865.7|36865.7|36842.02|36842.02|0
1608129830000|2020-12-16 14:43:50|36873.59|36873.59|36865.7|36865.7|36873.59|36873.59|36865.7|36865.7|0
1608129840000|2020-12-16 14:44:00|36873.59|36873.59|36865.7|36865.7|36873.59|36873.59|36865.7|36865.7|0
1608129850000|2020-12-16 14:44:10|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|36857.81|0
1608129860000|2020-12-16 14:44:20|36849.91|36849.91|36842.02|36842.02|36849.91|36849.91|36842.02|36842.02|0
1608129870000|2020-12-16 14:44:30|36849.91|36849.91|36857.81|36857.81|36857.81|36857.81|36849.91|36849.91|0
1608129890000|2020-12-16 14:44:50|36865.7|36865.7|36857.81|36857.81|36865.7|36865.7|36857.81|36857.81|0
1608129910000|2020-12-16 14:45:10|36855.31|36855.31|36855.31|36855.31|36855.31|36855.31|36855.31|36855.31|0
1608129930000|2020-12-16 14:45:30|36854.07|36854.07|36854.07|36854.07|36854.07|36854.07|36854.07|36854.07|0
1608129940000|2020-12-16 14:45:40|36853.45|36853.45|36850.96|36850.96|36853.45|36853.45|36850.96|36850.96|0
1608129950000|2020-12-16 14:45:50|36851.58|36851.58|36860.09|36860.09|36860.09|36860.09|36850.96|36850.96|0
1608129980000|2020-12-16 14:46:20|36867.98|36867.98|36867.98|36867.98|36867.98|36867.98|36867.98|36867.98|0
1608129990000|2020-12-16 14:46:30|36860.09|36860.09|36867.98|36867.98|36867.98|36867.98|36860.09|36860.09|0
1608130000000|2020-12-16 14:46:40|36867.61|36867.61|36867.61|36867.61|36867.61|36867.61|36867.61|36867.61|0
1608130010000|2020-12-16 14:46:50|36859.72|36859.72|36859.72|36859.72|36867.61|36867.61|36859.72|36859.72|0
1608130040000|2020-12-16 14:47:20|36858.47|36858.47|36858.47|36858.47|36858.47|36858.47|36858.47|36858.47|0
1608130050000|2020-12-16 14:47:30|36866.36|36866.36|36866.36|36866.36|36866.36|36866.36|36866.36|36866.36|0
1608130060000|2020-12-16 14:47:40|36874.25|36874.25|36905.82|36905.82|36905.82|36905.82|36874.25|36874.25|0
1608130070000|2020-12-16 14:47:50|36906.11|36906.11|36912.76|36912.76|36914|36914|36906.11|36906.11|0
1608130080000|2020-12-16 14:48:00|36920.65|36920.65|36920.65|36920.65|36928.54|36928.54|36920.65|36920.65|0
1608130090000|2020-12-16 14:48:10|36928.54|36928.54|36920.65|36920.65|36928.54|36928.54|36920.65|36920.65|0
1608130100000|2020-12-16 14:48:20|36912.76|36912.76|36903|36903|36912.76|36912.76|36903|36903|0
1608130130000|2020-12-16 14:48:50|36910.89|36910.89|36910.89|36910.89|36910.89|36910.89|36910.89|36910.89|0
1608130140000|2020-12-16 14:49:00|36895.11|36895.11|36895.11|36895.11|36895.11|36895.11|36895.11|36895.11|0
1608130150000|2020-12-16 14:49:10|36903|36903|36903|36903|36903|36903|36903|36903|0
1608130160000|2020-12-16 14:49:20|36910.89|36910.89|36909.64|36909.64|36910.89|36910.89|36909.64|36909.64|0
1608130170000|2020-12-16 14:49:30|36901.75|36901.75|36901.75|36901.75|36901.75|36901.75|36901.75|36901.75|0
1608130190000|2020-12-16 14:49:50|36893.86|36893.86|36893.86|36893.86|36893.86|36893.86|36878.08|36878.08|0
1608130200000|2020-12-16 14:50:00|36901.75|36901.75|36909.64|36909.64|36909.64|36909.64|36901.75|36901.75|0
1608130210000|2020-12-16 14:50:10|36901.75|36901.75|36903.62|36903.62|36903.62|36903.62|36901.75|36901.75|0
1608130220000|2020-12-16 14:50:20|36895.73|36895.73|36895.73|36895.73|36895.73|36895.73|36895.73|36895.73|0
1608130250000|2020-12-16 14:50:50|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|36887.84|0
1608130270000|2020-12-16 14:51:10|36888.46|36888.46|36864.79|36864.79|36888.46|36888.46|36864.79|36864.79|0
1608130280000|2020-12-16 14:51:20|36872.68|36872.68|36872.68|36872.68|36872.68|36872.68|36872.68|36872.68|0
1608130290000|2020-12-16 14:51:30|36880.57|36880.57|36872.68|36872.68|36880.57|36880.57|36872.68|36872.68|0
1608130310000|2020-12-16 14:51:50|36888.46|36888.46|36888.46|36888.46|36888.46|36888.46|36888.46|36888.46|0
1608130320000|2020-12-16 14:52:00|36872.68|36872.68|36867.9|36867.9|36875.79|36875.79|36867.9|36867.9|0
1608130330000|2020-12-16 14:52:10|36875.79|36875.79|36867.9|36867.9|36875.79|36875.79|36867.9|36867.9|0
1608130340000|2020-12-16 14:52:20|36875.79|36875.79|36875.79|36875.79|36875.79|36875.79|36875.79|36875.79|0
1608130350000|2020-12-16 14:52:30|36867.9|36867.9|36852.12|36852.12|36867.9|36867.9|36852.12|36852.12|0
1608130360000|2020-12-16 14:52:40|36844.23|36844.23|36852.12|36852.12|36860.01|36860.01|36844.23|36844.23|0
1608130370000|2020-12-16 14:52:50|36860.01|36860.01|36860.38|36860.38|36860.38|36860.38|36860.01|36860.01|0
1608130380000|2020-12-16 14:53:00|36868.28|36868.28|36860.38|36860.38|36868.28|36868.28|36860.38|36860.38|0
1608130390000|2020-12-16 14:53:10|36868.28|36868.28|36868.28|36868.28|36868.28|36868.28|36868.28|36868.28|0
1608130400000|2020-12-16 14:53:20|36876.17|36876.17|36876.17|36876.17|36876.17|36876.17|36868.28|36868.28|0
1608130410000|2020-12-16 14:53:30|36884.06|36884.06|36884.06|36884.06|36884.06|36884.06|36884.06|36884.06|0
1608130440000|2020-12-16 14:54:00|36891.95|36891.95|36899.84|36899.84|36899.84|36899.84|36891.95|36891.95|0
1608130450000|2020-12-16 14:54:10|36900.46|36900.46|36900.46|36900.46|36900.46|36900.46|36900.46|36900.46|0
1608130490000|2020-12-16 14:54:50|36884.68|36884.68|36889.66|36889.66|36889.66|36889.66|36884.68|36884.68|0
1608130500000|2020-12-16 14:55:00|36897.55|36897.55|36897.55|36897.55|36897.55|36897.55|36897.55|36897.55|0
1608130510000|2020-12-16 14:55:10|36896.93|36896.93|36879.9|36879.9|36896.93|36896.93|36879.9|36879.9|0
1608130520000|2020-12-16 14:55:20|36887.79|36887.79|36895.69|36895.69|36895.69|36895.69|36887.79|36887.79|0
1608130530000|2020-12-16 14:55:30|36887.79|36887.79|36903.58|36903.58|36903.58|36903.58|36887.79|36887.79|0
1608130540000|2020-12-16 14:55:40|36911.47|36911.47|36927.25|36927.25|36927.25|36927.25|36911.47|36911.47|0
1608130550000|2020-12-16 14:55:50|36935.14|36935.14|36934.52|36934.52|36943.03|36943.03|36934.52|36934.52|0
1608130560000|2020-12-16 14:56:00|36934.81|36934.81|36934.43|36934.43|36942.32|36942.32|36934.43|36934.43|0
1608130570000|2020-12-16 14:56:10|36926.54|36926.54|36933.81|36933.81|36933.81|36933.81|36918.03|36918.03|0
1608130580000|2020-12-16 14:56:20|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608130590000|2020-12-16 14:56:30|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608130610000|2020-12-16 14:56:50|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608130620000|2020-12-16 14:57:00|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608130630000|2020-12-16 14:57:10|36957.48|36957.48|36958.73|36958.73|36958.73|36958.73|36957.48|36957.48|0
1608130660000|2020-12-16 14:57:40|36966.62|36966.62|36958.73|36958.73|36966.62|36966.62|36958.73|36958.73|0
1608130670000|2020-12-16 14:57:50|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|0
1608130690000|2020-12-16 14:58:10|36951.13|36951.13|36951.13|36951.13|36951.13|36951.13|36951.13|36951.13|0
1608130700000|2020-12-16 14:58:20|36959.02|36959.02|36959.02|36959.02|36959.02|36959.02|36959.02|36959.02|0
1608130710000|2020-12-16 14:58:30|36951.13|36951.13|36951.51|36951.51|36951.51|36951.51|36951.13|36951.13|0
1608130720000|2020-12-16 14:58:40|36967.29|36967.29|36968.53|36968.53|36968.53|36968.53|36967.29|36967.29|0
1608130730000|2020-12-16 14:58:50|36960.64|36960.64|36960.64|36960.64|36960.64|36960.64|36960.64|36960.64|0
1608130740000|2020-12-16 14:59:00|36961.27|36961.27|36969.16|36969.16|36969.16|36969.16|36961.27|36961.27|0
1608130760000|2020-12-16 14:59:20|36977.05|36977.05|36977.05|36977.05|36977.05|36977.05|36977.05|36977.05|0
1608130770000|2020-12-16 14:59:30|36969.16|36969.16|36978.92|36978.92|36978.92|36978.92|36969.16|36969.16|0
1608130780000|2020-12-16 14:59:40|36971.03|36971.03|36979.54|36979.54|36979.54|36979.54|36970.4|36970.4|0
1608130790000|2020-12-16 14:59:50|36971.65|36971.65|36980.78|36980.78|36980.78|36980.78|36963.76|36963.76|0
1608130800000|2020-12-16 15:00:00|36972.89|36972.89|36965|36965|36972.89|36972.89|36965|36965|0
1608130810000|2020-12-16 15:00:10|36957.11|36957.11|36941.33|36941.33|36957.11|36957.11|36941.33|36941.33|0
1608130820000|2020-12-16 15:00:20|36940.08|36940.08|36908.52|36908.52|36940.08|36940.08|36908.52|36908.52|0
1608130830000|2020-12-16 15:00:30|36924.3|36924.3|36916.41|36916.41|36924.3|36924.3|36908.52|36908.52|0
1608130840000|2020-12-16 15:00:40|36914.54|36914.54|36929.95|36929.95|36930.32|36930.32|36914.54|36914.54|0
1608130850000|2020-12-16 15:00:50|36937.84|36937.84|36953.62|36953.62|36953.62|36953.62|36937.84|36937.84|0
1608130860000|2020-12-16 15:01:00|36951.75|36951.75|36959.64|36959.64|36959.64|36959.64|36951.75|36951.75|0
1608130870000|2020-12-16 15:01:10|36958.4|36958.4|36958.69|36958.69|36958.69|36958.69|36958.4|36958.4|0
1608130880000|2020-12-16 15:01:20|36959.31|36959.31|36967.21|36967.21|36967.21|36967.21|36959.31|36959.31|0
1608130890000|2020-12-16 15:01:30|36959.31|36959.31|36965.34|36965.34|36967.21|36967.21|36959.31|36959.31|0
1608130900000|2020-12-16 15:01:40|36973.23|36973.23|36973.23|36973.23|36973.23|36973.23|36973.23|36973.23|0
1608130910000|2020-12-16 15:01:50|36981.12|36981.12|36996.9|36996.9|36996.9|36996.9|36981.12|36981.12|0
1608130920000|2020-12-16 15:02:00|36997.52|36997.52|36989.34|36989.34|36997.52|36997.52|36989.34|36989.34|0
1608130930000|2020-12-16 15:02:10|36997.23|36997.23|36997.23|36997.23|36997.23|36997.23|36997.23|36997.23|0
1608130940000|2020-12-16 15:02:20|37005.12|37005.12|36997.23|36997.23|37005.12|37005.12|36997.23|36997.23|0
1608130950000|2020-12-16 15:02:30|36995.99|36995.99|37003.88|37003.88|37003.88|37003.88|36995.99|36995.99|0
1608130970000|2020-12-16 15:02:50|37005.12|37005.12|37005.12|37005.12|37005.12|37005.12|37005.12|37005.12|0
1608130980000|2020-12-16 15:03:00|37013.01|37013.01|37020.91|37020.91|37020.91|37020.91|37013.01|37013.01|0
1608131000000|2020-12-16 15:03:20|37021.53|37021.53|37013.64|37013.64|37021.53|37021.53|37013.64|37013.64|0
1608131010000|2020-12-16 15:03:30|36997.85|36997.85|36997.85|36997.85|36997.85|36997.85|36997.85|36997.85|0
1608131030000|2020-12-16 15:03:50|37005.75|37005.75|37005.75|37005.75|37005.75|37005.75|37005.75|37005.75|0
1608131040000|2020-12-16 15:04:00|37005.12|37005.12|36989.34|36989.34|37005.12|37005.12|36989.34|36989.34|0
1608131050000|2020-12-16 15:04:10|36997.23|36997.23|36964.42|36964.42|36997.23|36997.23|36964.42|36964.42|0
1608131060000|2020-12-16 15:04:20|36972.31|36972.31|36972.31|36972.31|36972.31|36972.31|36972.31|36972.31|0
1608131070000|2020-12-16 15:04:30|36964.42|36964.42|36964.42|36964.42|36964.42|36964.42|36964.42|36964.42|0
1608131080000|2020-12-16 15:04:40|36956.53|36956.53|36980.2|36980.2|36980.2|36980.2|36956.53|36956.53|0
1608131090000|2020-12-16 15:04:50|36995.99|36995.99|36995.99|36995.99|36995.99|36995.99|36995.99|36995.99|0
1608131100000|2020-12-16 15:05:00|36995.61|36995.61|37003.5|37003.5|37003.5|37003.5|36995.61|36995.61|0
1608131110000|2020-12-16 15:05:10|36995.61|36995.61|36979.83|36979.83|36995.61|36995.61|36979.83|36979.83|0
1608131120000|2020-12-16 15:05:20|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|0
1608131140000|2020-12-16 15:05:40|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|0
1608131150000|2020-12-16 15:05:50|37012.02|37012.02|37004.12|37004.12|37012.02|37012.02|37004.12|37004.12|0
1608131170000|2020-12-16 15:06:10|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|0
1608131180000|2020-12-16 15:06:20|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|0
1608131200000|2020-12-16 15:06:40|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|0
1608131210000|2020-12-16 15:06:50|37003.5|37003.5|37010.77|37010.77|37010.77|37010.77|37002.88|37002.88|0
1608131240000|2020-12-16 15:07:20|37010.15|37010.15|37018.04|37018.04|37033.82|37033.82|37002.26|37002.26|0
1608131250000|2020-12-16 15:07:30|37025.93|37025.93|37025.93|37025.93|37025.93|37025.93|37025.93|37025.93|0
1608131260000|2020-12-16 15:07:40|37026.55|37026.55|37019.28|37019.28|37035.07|37035.07|37019.28|37019.28|0
1608131270000|2020-12-16 15:07:50|37027.17|37027.17|37027.17|37027.17|37027.17|37027.17|37027.17|37027.17|0
1608131290000|2020-12-16 15:08:10|37027.8|37027.8|37019.91|37019.91|37027.8|37027.8|37019.91|37019.91|0
1608131300000|2020-12-16 15:08:20|37027.8|37027.8|37043.58|37043.58|37043.58|37043.58|37027.8|37027.8|0
1608131310000|2020-12-16 15:08:30|37051.47|37051.47|37059.36|37059.36|37059.36|37059.36|37043.58|37043.58|0
1608131320000|2020-12-16 15:08:40|37051.47|37051.47|37068.17|37068.17|37068.17|37068.17|37051.47|37051.47|0
1608131330000|2020-12-16 15:08:50|37067.88|37067.88|37067.88|37067.88|37067.88|37067.88|37067.88|37067.88|0
1608131350000|2020-12-16 15:09:10|37075.77|37075.77|37075.77|37075.77|37075.77|37075.77|37075.77|37075.77|0
1608131360000|2020-12-16 15:09:20|37067.88|37067.88|37059.98|37059.98|37067.88|37067.88|37059.98|37059.98|0
1608131380000|2020-12-16 15:09:40|37059.69|37059.69|37059.69|37059.69|37059.69|37059.69|37059.69|37059.69|0
1608131390000|2020-12-16 15:09:50|37059.4|37059.4|37059.4|37059.4|37059.4|37059.4|37059.4|37059.4|0
1608131400000|2020-12-16 15:10:00|37043.62|37043.62|37043.62|37043.62|37043.62|37043.62|37035.73|37035.73|0
1608131420000|2020-12-16 15:10:20|37059.4|37059.4|37075.18|37075.18|37075.18|37075.18|37059.4|37059.4|0
1608131430000|2020-12-16 15:10:30|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|37083.07|0
1608131460000|2020-12-16 15:11:00|37075.18|37075.18|37075.18|37075.18|37075.18|37075.18|37075.18|37075.18|0
1608131470000|2020-12-16 15:11:10|37074.56|37074.56|37074.56|37074.56|37074.56|37074.56|37074.56|37074.56|0
1608131480000|2020-12-16 15:11:20|37066.67|37066.67|37066.67|37066.67|37066.67|37066.67|37066.67|37066.67|0
1608131500000|2020-12-16 15:11:40|37067.04|37067.04|37051.26|37051.26|37067.04|37067.04|37051.26|37051.26|0
1608131510000|2020-12-16 15:11:50|37051.89|37051.89|37051.89|37051.89|37051.89|37051.89|37051.89|37051.89|0
1608131520000|2020-12-16 15:12:00|37050.64|37050.64|37042.75|37042.75|37050.64|37050.64|37042.75|37042.75|0
1608131530000|2020-12-16 15:12:10|37050.64|37050.64|37042.75|37042.75|37050.64|37050.64|37042.75|37042.75|0
1608131550000|2020-12-16 15:12:30|37042.13|37042.13|37057.91|37057.91|37057.91|37057.91|37042.13|37042.13|0
1608131610000|2020-12-16 15:13:30|37056.66|37056.66|37048.77|37048.77|37056.66|37056.66|37048.77|37048.77|0
1608131630000|2020-12-16 15:13:50|37056.66|37056.66|37056.66|37056.66|37056.66|37056.66|37056.66|37056.66|0
1608131640000|2020-12-16 15:14:00|37040.88|37040.88|37040.88|37040.88|37040.88|37040.88|37040.88|37040.88|0
1608131650000|2020-12-16 15:14:10|37032.99|37032.99|37032.99|37032.99|37032.99|37032.99|37025.1|37025.1|0
1608131660000|2020-12-16 15:14:20|37031.12|37031.12|37006.45|37006.45|37031.12|37031.12|37006.45|37006.45|0
1608131670000|2020-12-16 15:14:30|37005.2|37005.2|37013.72|37013.72|37013.72|37013.72|37005.2|37005.2|0
1608131690000|2020-12-16 15:14:50|37012.47|37012.47|37012.47|37012.47|37012.47|37012.47|37012.47|37012.47|0
1608131700000|2020-12-16 15:15:00|37020.36|37020.36|37020.36|37020.36|37020.36|37020.36|37020.36|37020.36|0
1608131720000|2020-12-16 15:15:20|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|37028.25|0
1608131730000|2020-12-16 15:15:30|37036.15|37036.15|37044.66|37044.66|37051.93|37051.93|37036.15|37036.15|0
1608131740000|2020-12-16 15:15:40|37052.55|37052.55|37052.55|37052.55|37052.55|37052.55|37052.55|37052.55|0
1608131760000|2020-12-16 15:16:00|37044.66|37044.66|37070.2|37070.2|37070.2|37070.2|37044.66|37044.66|0
1608131780000|2020-12-16 15:16:20|37078.09|37078.09|37078.09|37078.09|37078.09|37078.09|37078.09|37078.09|0
1608131790000|2020-12-16 15:16:30|37077.47|37077.47|37093.25|37093.25|37093.25|37093.25|37077.47|37077.47|0
1608131800000|2020-12-16 15:16:40|37085.36|37085.36|37085.36|37085.36|37085.36|37085.36|37085.07|37085.07|0
1608131810000|2020-12-16 15:16:50|37093.25|37093.25|37077.47|37077.47|37093.25|37093.25|37077.47|37077.47|0
1608131820000|2020-12-16 15:17:00|37085.36|37085.36|37085.36|37085.36|37085.36|37085.36|37085.36|37085.36|0
1608131830000|2020-12-16 15:17:10|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|0
1608131840000|2020-12-16 15:17:20|37069.58|37069.58|37069.58|37069.58|37069.58|37069.58|37069.58|37069.58|0
1608131850000|2020-12-16 15:17:30|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|0
1608131860000|2020-12-16 15:17:40|37085.36|37085.36|37085.36|37085.36|37085.36|37085.36|37085.36|37085.36|0
1608131870000|2020-12-16 15:17:50|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|37077.47|0
1608131880000|2020-12-16 15:18:00|37085.36|37085.36|37101.14|37101.14|37101.14|37101.14|37085.36|37085.36|0
1608131890000|2020-12-16 15:18:10|37109.03|37109.03|37124.82|37124.82|37124.82|37124.82|37109.03|37109.03|0
1608131900000|2020-12-16 15:18:20|37132.71|37132.71|37140.6|37140.6|37140.6|37140.6|37132.71|37132.71|0
1608131910000|2020-12-16 15:18:30|37124.82|37124.82|37116.92|37116.92|37124.82|37124.82|37116.92|37116.92|0
1608131920000|2020-12-16 15:18:40|37116.3|37116.3|37116.3|37116.3|37116.3|37116.3|37116.3|37116.3|0
1608131930000|2020-12-16 15:18:50|37115.68|37115.68|37123.57|37123.57|37123.57|37123.57|37115.68|37115.68|0
1608131950000|2020-12-16 15:19:10|37122.95|37122.95|37122.95|37122.95|37122.95|37122.95|37122.95|37122.95|0
1608131960000|2020-12-16 15:19:20|37130.84|37130.84|37123.57|37123.57|37130.84|37130.84|37122.95|37122.95|0
1608131970000|2020-12-16 15:19:30|37124.19|37124.19|37124.19|37124.19|37124.19|37124.19|37124.19|37124.19|0
1608131980000|2020-12-16 15:19:40|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|0
1608131990000|2020-12-16 15:19:50|37139.98|37139.98|37139.98|37139.98|37139.98|37139.98|37139.98|37139.98|0
1608132010000|2020-12-16 15:20:10|37124.19|37124.19|37116.3|37116.3|37124.19|37124.19|37116.3|37116.3|0
1608132020000|2020-12-16 15:20:20|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|0
1608132040000|2020-12-16 15:20:40|37124.19|37124.19|37124.19|37124.19|37124.19|37124.19|37124.19|37124.19|0
1608132060000|2020-12-16 15:21:00|37116.3|37116.3|37124.19|37124.19|37124.19|37124.19|37108.41|37108.41|0
1608132070000|2020-12-16 15:21:10|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|37132.08|0
1608132080000|2020-12-16 15:21:20|37139.98|37139.98|37139.35|37139.35|37139.98|37139.98|37139.35|37139.35|0
1608132090000|2020-12-16 15:21:30|37147.24|37147.24|37140.73|37140.73|37148|37148|37140.11|37140.11|0
1608132100000|2020-12-16 15:21:40|37139.98|37139.98|37148.2|37148.2|37148.2|37148.2|37139.98|37139.98|0
1608132110000|2020-12-16 15:21:50|37156.09|37156.09|37148.2|37148.2|37156.09|37156.09|37148.2|37148.2|0
1608132120000|2020-12-16 15:22:00|37140.31|37140.31|37140.31|37140.31|37140.31|37140.31|37132.41|37132.41|0
1608132130000|2020-12-16 15:22:10|37124.52|37124.52|37132.41|37132.41|37132.41|37132.41|37124.52|37124.52|0
1608132170000|2020-12-16 15:22:50|37124.52|37124.52|37132.41|37132.41|37132.41|37132.41|37124.52|37124.52|0
1608132180000|2020-12-16 15:23:00|37140.31|37140.31|37140.31|37140.31|37140.31|37140.31|37140.31|37140.31|0
1608132190000|2020-12-16 15:23:10|37116.63|37116.63|37100.85|37100.85|37116.63|37116.63|37100.85|37100.85|0
1608132250000|2020-12-16 15:24:10|37092.96|37092.96|37108.74|37108.74|37108.74|37108.74|37092.96|37092.96|0
1608132270000|2020-12-16 15:24:30|37108.12|37108.12|37116.01|37116.01|37116.01|37116.01|37108.12|37108.12|0
1608132290000|2020-12-16 15:24:50|37116.63|37116.63|37116.63|37116.63|37116.63|37116.63|37116.63|37116.63|0
1608132300000|2020-12-16 15:25:00|37124.52|37124.52|37132.66|37132.66|37132.66|37132.66|37124.15|37124.15|0
1608132330000|2020-12-16 15:25:30|37140.55|37140.55|37140.55|37140.55|37140.55|37140.55|37140.55|37140.55|0
1608132360000|2020-12-16 15:26:00|37132.66|37132.66|37132.66|37132.66|37132.66|37132.66|37132.66|37132.66|0
1608132370000|2020-12-16 15:26:10|37116.88|37116.88|37116.88|37116.88|37116.88|37116.88|37116.88|37116.88|0
1608132380000|2020-12-16 15:26:20|37115.63|37115.63|37115.63|37115.63|37115.63|37115.63|37115.63|37115.63|0
1608132390000|2020-12-16 15:26:30|37123.52|37123.52|37123.52|37123.52|37123.52|37123.52|37123.52|37123.52|0
1608132400000|2020-12-16 15:26:40|37123.82|37123.82|37123.82|37123.82|37123.82|37123.82|37123.82|37123.82|0
1608132410000|2020-12-16 15:26:50|37131.71|37131.71|37131.71|37131.71|37131.71|37131.71|37131.71|37131.71|0
1608132420000|2020-12-16 15:27:00|37139.6|37139.6|37139.6|37139.6|37139.6|37139.6|37139.6|37139.6|0
1608132430000|2020-12-16 15:27:10|37147.49|37147.49|37147.49|37147.49|37147.49|37147.49|37147.49|37147.49|0
1608132460000|2020-12-16 15:27:40|37147.87|37147.87|37147.87|37147.87|37147.87|37147.87|37147.87|37147.87|0
1608132490000|2020-12-16 15:28:10|37139.98|37139.98|37139.35|37139.35|37139.98|37139.98|37139.35|37139.35|0
1608132510000|2020-12-16 15:28:30|37138.73|37138.73|37146.62|37146.62|37146.62|37146.62|37138.73|37138.73|0
1608132540000|2020-12-16 15:29:00|37147.24|37147.24|37146.62|37146.62|37147.24|37147.24|37146.62|37146.62|0
1608132550000|2020-12-16 15:29:10|37138.73|37138.73|37138.73|37138.73|37138.73|37138.73|37138.73|37138.73|0
1608132560000|2020-12-16 15:29:20|37146.62|37146.62|37154.51|37154.51|37154.51|37154.51|37146.62|37146.62|0
1608132570000|2020-12-16 15:29:30|37162.4|37162.4|37162.4|37162.4|37162.4|37162.4|37162.4|37162.4|0
1608132580000|2020-12-16 15:29:40|37163.03|37163.03|37170.92|37170.92|37170.92|37170.92|37163.03|37163.03|0
1608132600000|2020-12-16 15:30:00|37163.03|37163.03|37140.6|37140.6|37163.03|37163.03|37131.46|37131.46|0
1608132620000|2020-12-16 15:30:20|37141.22|37141.22|37141.22|37141.22|37141.22|37141.22|37141.22|37141.22|0
1608132640000|2020-12-16 15:30:40|37140.84|37140.84|37141.22|37141.22|37141.22|37141.22|37140.84|37140.84|0
1608132650000|2020-12-16 15:30:50|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|37149.11|0
1608132660000|2020-12-16 15:31:00|37148.49|37148.49|37148.49|37148.49|37148.49|37148.49|37148.49|37148.49|0
1608132670000|2020-12-16 15:31:10|37147.87|37147.87|37147.87|37147.87|37147.87|37147.87|37147.87|37147.87|0
1608132680000|2020-12-16 15:31:20|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|37147.24|0
1608132700000|2020-12-16 15:31:40|37155.13|37155.13|37146.87|37146.87|37155.13|37155.13|37146.87|37146.87|0
1608132720000|2020-12-16 15:32:00|37147.49|37147.49|37146.87|37146.87|37147.49|37147.49|37146.87|37146.87|0
1608132740000|2020-12-16 15:32:20|37146.24|37146.24|37154.14|37154.14|37154.14|37154.14|37146.24|37146.24|0
1608132750000|2020-12-16 15:32:30|37146.24|37146.24|37146.24|37146.24|37146.24|37146.24|37146.24|37146.24|0
1608132760000|2020-12-16 15:32:40|37138.35|37138.35|37130.46|37130.46|37138.35|37138.35|37130.46|37130.46|0
1608132770000|2020-12-16 15:32:50|37131.71|37131.71|37132.33|37132.33|37132.33|37132.33|37131.71|37131.71|0
1608132780000|2020-12-16 15:33:00|37140.22|37140.22|37140.6|37140.6|37140.6|37140.6|37140.22|37140.22|0
1608132790000|2020-12-16 15:33:10|37132.71|37132.71|37132.71|37132.71|37132.71|37132.71|37132.71|37132.71|0
1608132800000|2020-12-16 15:33:20|37132.33|37132.33|37132.33|37132.33|37132.33|37132.33|37132.33|37132.33|0
1608132810000|2020-12-16 15:33:30|37133.58|37133.58|37133.58|37133.58|37133.58|37133.58|37133.58|37133.58|0
1608132820000|2020-12-16 15:33:40|37133.95|37133.95|37126.06|37126.06|37133.95|37133.95|37126.06|37126.06|0
1608132850000|2020-12-16 15:34:10|37118.17|37118.17|37118.17|37118.17|37118.17|37118.17|37118.17|37118.17|0
1608132870000|2020-12-16 15:34:30|37126.06|37126.06|37126.06|37126.06|37133.95|37133.95|37126.06|37126.06|0
1608132890000|2020-12-16 15:34:50|37126.44|37126.44|37142.22|37142.22|37142.22|37142.22|37126.44|37126.44|0
1608132910000|2020-12-16 15:35:10|37142.84|37142.84|37142.84|37142.84|37142.84|37142.84|37142.84|37142.84|0
1608132950000|2020-12-16 15:35:50|37144.09|37144.09|37144.09|37144.09|37144.09|37144.09|37144.09|37144.09|0
1608132960000|2020-12-16 15:36:00|37144.46|37144.46|37144.46|37144.46|37144.46|37144.46|37144.46|37144.46|0
1608132970000|2020-12-16 15:36:10|37143.84|37143.84|37143.84|37143.84|37143.84|37143.84|37143.84|37143.84|0
1608133000000|2020-12-16 15:36:40|37151.73|37151.73|37128.06|37128.06|37151.73|37151.73|37128.06|37128.06|0
1608133010000|2020-12-16 15:36:50|37112.28|37112.28|37112.28|37112.28|37112.28|37112.28|37112.28|37112.28|0
1608133020000|2020-12-16 15:37:00|37120.17|37120.17|37128.68|37128.68|37128.68|37128.68|37120.17|37120.17|0
1608133050000|2020-12-16 15:37:30|37136.57|37136.57|37136.57|37136.57|37136.57|37136.57|37136.57|37136.57|0
1608133060000|2020-12-16 15:37:40|37144.46|37144.46|37144.46|37144.46|37144.46|37144.46|37144.46|37144.46|0
1608133070000|2020-12-16 15:37:50|37145.09|37145.09|37160.87|37160.87|37160.87|37160.87|37145.09|37145.09|0
1608133090000|2020-12-16 15:38:10|37161.49|37161.49|37160.87|37160.87|37161.49|37161.49|37160.87|37160.87|0
1608133110000|2020-12-16 15:38:30|37168.76|37168.76|37168.76|37168.76|37168.76|37168.76|37168.76|37168.76|0
1608133120000|2020-12-16 15:38:40|37168.14|37168.14|37160.25|37160.25|37168.14|37168.14|37160.25|37160.25|0
1608133150000|2020-12-16 15:39:10|37168.14|37168.14|37176.03|37176.03|37176.03|37176.03|37168.14|37168.14|0
1608133180000|2020-12-16 15:39:40|37176.65|37176.65|37176.65|37176.65|37176.65|37176.65|37176.65|37176.65|0
1608133190000|2020-12-16 15:39:50|37184.54|37184.54|37184.54|37184.54|37184.54|37184.54|37184.54|37184.54|0
1608133200000|2020-12-16 15:40:00|37192.43|37192.43|37192.43|37192.43|37192.43|37192.43|37192.43|37192.43|0
1608133250000|2020-12-16 15:40:50|37184.54|37184.54|37184.54|37184.54|37184.54|37184.54|37184.54|37184.54|0
1608133260000|2020-12-16 15:41:00|37192.43|37192.43|37192.43|37192.43|37192.43|37192.43|37192.43|37192.43|0
1608133280000|2020-12-16 15:41:20|37184.54|37184.54|37192.43|37192.43|37192.43|37192.43|37184.54|37184.54|0
1608133300000|2020-12-16 15:41:40|37184.54|37184.54|37172.91|37172.91|37184.54|37184.54|37172.91|37172.91|0
1608133310000|2020-12-16 15:41:50|37174.78|37174.78|37174.49|37174.49|37174.78|37174.78|37174.49|37174.49|0
1608133330000|2020-12-16 15:42:10|37158.71|37158.71|37158.71|37158.71|37166.6|37166.6|37158.71|37158.71|0
1608133350000|2020-12-16 15:42:30|37158.09|37158.09|37158.09|37158.09|37165.98|37165.98|37158.09|37158.09|0
1608133360000|2020-12-16 15:42:40|37157.46|37157.46|37157.46|37157.46|37157.46|37157.46|37157.46|37157.46|0
1608133370000|2020-12-16 15:42:50|37165.35|37165.35|37165.35|37165.35|37165.35|37165.35|37165.35|37165.35|0
1608133390000|2020-12-16 15:43:10|37165.98|37165.98|37165.98|37165.98|37165.98|37165.98|37158.09|37158.09|0
1608133430000|2020-12-16 15:43:50|37158.09|37158.09|37150.19|37150.19|37165.98|37165.98|37150.19|37150.19|0
1608133450000|2020-12-16 15:44:10|37142.3|37142.3|37142.3|37142.3|37142.3|37142.3|37142.3|37142.3|0
1608133460000|2020-12-16 15:44:20|37150.19|37150.19|37158.09|37158.09|37158.09|37158.09|37150.19|37150.19|0
1608133470000|2020-12-16 15:44:30|37150.19|37150.19|37150.19|37150.19|37150.19|37150.19|37150.19|37150.19|0
1608133480000|2020-12-16 15:44:40|37149.57|37149.57|37149.57|37149.57|37149.57|37149.57|37149.57|37149.57|0
1608133490000|2020-12-16 15:44:50|37148.95|37148.95|37156.84|37156.84|37156.84|37156.84|37148.95|37148.95|0
1608133500000|2020-12-16 15:45:00|37164.73|37164.73|37164.73|37164.73|37164.73|37164.73|37164.73|37164.73|0
1608133520000|2020-12-16 15:45:20|37172.62|37172.62|37180.51|37180.51|37180.51|37180.51|37172.62|37172.62|0
1608133590000|2020-12-16 15:46:30|37188.4|37188.4|37188.4|37188.4|37188.4|37188.4|37188.4|37188.4|0
1608133620000|2020-12-16 15:47:00|37187.78|37187.78|37187.78|37187.78|37187.78|37187.78|37187.78|37187.78|0
1608133630000|2020-12-16 15:47:10|37186.54|37186.54|37194.43|37194.43|37194.43|37194.43|37186.54|37186.54|0
1608133650000|2020-12-16 15:47:30|37193.81|37193.81|37193.81|37193.81|37193.81|37193.81|37193.81|37193.81|0
1608133690000|2020-12-16 15:48:10|37170.13|37170.13|37170.13|37170.13|37170.13|37170.13|37170.13|37170.13|0
1608133710000|2020-12-16 15:48:30|37162.24|37162.24|37162.24|37162.24|37162.24|37162.24|37162.24|37162.24|0
1608133720000|2020-12-16 15:48:40|37170.13|37170.13|37170.13|37170.13|37170.13|37170.13|37170.13|37170.13|0
1608133750000|2020-12-16 15:49:10|37178.02|37178.02|37178.02|37178.02|37178.02|37178.02|37178.02|37178.02|0
1608133770000|2020-12-16 15:49:30|37193.81|37193.81|37193.81|37193.81|37193.81|37193.81|37193.81|37193.81|0
1608133780000|2020-12-16 15:49:40|37201.7|37201.7|37201.7|37201.7|37201.7|37201.7|37201.7|37201.7|0
1608133800000|2020-12-16 15:50:00|37200.45|37200.45|37200.45|37200.45|37200.45|37200.45|37200.45|37200.45|0
1608133810000|2020-12-16 15:50:10|37208.34|37208.34|37208.34|37208.34|37208.34|37208.34|37208.34|37208.34|0
1608133820000|2020-12-16 15:50:20|37200.45|37200.45|37208.34|37208.34|37208.34|37208.34|37200.45|37200.45|0
1608133840000|2020-12-16 15:50:40|37207.72|37207.72|37199.83|37199.83|37207.72|37207.72|37199.83|37199.83|0
1608133850000|2020-12-16 15:50:50|37207.72|37207.72|37207.72|37207.72|37207.72|37207.72|37207.72|37207.72|0
1608133870000|2020-12-16 15:51:10|37207.1|37207.1|37206.47|37206.47|37207.1|37207.1|37206.47|37206.47|0
1608133900000|2020-12-16 15:51:40|37198.58|37198.58|37198.58|37198.58|37198.58|37198.58|37198.58|37198.58|0
1608133920000|2020-12-16 15:52:00|37190.69|37190.69|37190.69|37190.69|37190.69|37190.69|37190.69|37190.69|0
1608133970000|2020-12-16 15:52:50|37190.07|37190.07|37190.07|37190.07|37190.07|37190.07|37190.07|37190.07|0
1608133980000|2020-12-16 15:53:00|37174.29|37174.29|37174.29|37174.29|37174.29|37174.29|37174.29|37174.29|0
1608133990000|2020-12-16 15:53:10|37166.4|37166.4|37166.4|37166.4|37166.4|37166.4|37166.4|37166.4|0
1608134000000|2020-12-16 15:53:20|37174.29|37174.29|37174.29|37174.29|37174.29|37174.29|37174.29|37174.29|0
1608134010000|2020-12-16 15:53:30|37158.5|37158.5|37150.61|37150.61|37158.5|37158.5|37150.61|37150.61|0
1608134030000|2020-12-16 15:53:50|37158.5|37158.5|37158.5|37158.5|37158.5|37158.5|37158.5|37158.5|0
1608134050000|2020-12-16 15:54:10|37159.13|37159.13|37175.86|37175.86|37175.86|37175.86|37159.13|37159.13|0
1608134060000|2020-12-16 15:54:20|37167.97|37167.97|37167.97|37167.97|37167.97|37167.97|37167.97|37167.97|0
1608134070000|2020-12-16 15:54:30|37175.86|37175.86|37175.86|37175.86|37175.86|37175.86|37175.86|37175.86|0
1608134110000|2020-12-16 15:55:10|37167.97|37167.97|37170.46|37170.46|37170.46|37170.46|37167.97|37167.97|0
1608134130000|2020-12-16 15:55:30|37178.35|37178.35|37187.49|37187.49|37195.38|37195.38|37178.35|37178.35|0
1608134140000|2020-12-16 15:55:40|37203.27|37203.27|37203.27|37203.27|37203.27|37203.27|37203.27|37203.27|0
1608134160000|2020-12-16 15:56:00|37205.14|37205.14|37203.89|37203.89|37205.14|37205.14|37203.89|37203.89|0
1608134170000|2020-12-16 15:56:10|37203.52|37203.52|37210.79|37210.79|37210.79|37210.79|37202.9|37202.9|0
1608134190000|2020-12-16 15:56:30|37202.9|37202.9|37202.14|37202.14|37202.9|37202.9|37202.14|37202.14|0
1608134200000|2020-12-16 15:56:40|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|0
1608134220000|2020-12-16 15:57:00|37192.38|37192.38|37192.38|37192.38|37192.38|37192.38|37192.38|37192.38|0
1608134240000|2020-12-16 15:57:20|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|0
1608134250000|2020-12-16 15:57:30|37192.38|37192.38|37191.76|37191.76|37192.38|37192.38|37191.76|37191.76|0
1608134260000|2020-12-16 15:57:40|37199.65|37199.65|37199.65|37199.65|37199.65|37199.65|37199.65|37199.65|0
1608134270000|2020-12-16 15:57:50|37207.54|37207.54|37207.54|37207.54|37207.54|37207.54|37207.54|37207.54|0
1608134300000|2020-12-16 15:58:20|37207.92|37207.92|37207.54|37207.54|37207.92|37207.92|37200.03|37200.03|0
1608134330000|2020-12-16 15:58:50|37183.87|37183.87|37183.87|37183.87|37183.87|37183.87|37183.87|37183.87|0
1608134340000|2020-12-16 15:59:00|37191.76|37191.76|37175.98|37175.98|37191.76|37191.76|37175.98|37175.98|0
1608134400000|2020-12-16 16:00:00|37176.6|37176.6|37192.38|37192.38|37192.38|37192.38|37176.6|37176.6|0
1608134420000|2020-12-16 16:00:20|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|0
1608134460000|2020-12-16 16:01:00|37208.17|37208.17|37200.28|37200.28|37208.17|37208.17|37200.28|37200.28|0
1608134470000|2020-12-16 16:01:10|37208.17|37208.17|37208.17|37208.17|37208.17|37208.17|37208.17|37208.17|0
1608134480000|2020-12-16 16:01:20|37200.28|37200.28|37208.17|37208.17|37208.17|37208.17|37200.28|37200.28|0
1608134500000|2020-12-16 16:01:40|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|37200.28|0
1608134510000|2020-12-16 16:01:50|37199.03|37199.03|37206.63|37206.63|37206.92|37206.92|37199.03|37199.03|0
1608134520000|2020-12-16 16:02:00|37214.52|37214.52|37214.52|37214.52|37214.52|37214.52|37214.52|37214.52|0
1608134540000|2020-12-16 16:02:20|37215.14|37215.14|37215.14|37215.14|37223.03|37223.03|37215.14|37215.14|0
1608134550000|2020-12-16 16:02:30|37223.03|37223.03|37223.03|37223.03|37223.03|37223.03|37223.03|37223.03|0
1608134560000|2020-12-16 16:02:40|37215.14|37215.14|37223.03|37223.03|37223.03|37223.03|37215.14|37215.14|0
1608134570000|2020-12-16 16:02:50|37223.66|37223.66|37215.14|37215.14|37223.66|37223.66|37215.14|37215.14|0
1608134590000|2020-12-16 16:03:10|37207.25|37207.25|37207.25|37207.25|37207.25|37207.25|37207.25|37207.25|0
1608134650000|2020-12-16 16:04:10|37215.14|37215.14|37223.03|37223.03|37223.03|37223.03|37215.14|37215.14|0
1608134660000|2020-12-16 16:04:20|37230.92|37230.92|37230.92|37230.92|37230.92|37230.92|37230.92|37230.92|0
1608134670000|2020-12-16 16:04:30|37231.22|37231.22|37215.43|37215.43|37231.22|37231.22|37215.43|37215.43|0
1608134680000|2020-12-16 16:04:40|37216.19|37216.19|37216.19|37216.19|37216.19|37216.19|37216.19|37216.19|0
1608134700000|2020-12-16 16:05:00|37224.08|37224.08|37224.08|37224.08|37224.08|37224.08|37224.08|37224.08|0
1608134720000|2020-12-16 16:05:20|37223.46|37223.46|37223.46|37223.46|37223.46|37223.46|37223.46|37223.46|0
1608134730000|2020-12-16 16:05:30|37214.94|37214.94|37214.94|37214.94|37214.94|37214.94|37214.94|37214.94|0
1608134740000|2020-12-16 16:05:40|37222.83|37222.83|37222.83|37222.83|37222.83|37222.83|37222.83|37222.83|0
1608134750000|2020-12-16 16:05:50|37230.72|37230.72|37230.72|37230.72|37238.62|37238.62|37230.72|37230.72|0
1608134760000|2020-12-16 16:06:00|37238.62|37238.62|37238.62|37238.62|37238.62|37238.62|37238.62|37238.62|0
1608134770000|2020-12-16 16:06:10|37237.99|37237.99|37237.99|37237.99|37237.99|37237.99|37237.99|37237.99|0
1608134830000|2020-12-16 16:07:10|37237.7|37237.7|37237.7|37237.7|37237.7|37237.7|37229.81|37229.81|0
1608134840000|2020-12-16 16:07:20|37237.32|37237.32|37237.32|37237.32|37237.32|37237.32|37237.32|37237.32|0
1608134850000|2020-12-16 16:07:30|37229.43|37229.43|37237.32|37237.32|37237.32|37237.32|37229.43|37229.43|0
1608134860000|2020-12-16 16:07:40|37237.95|37237.95|37237.95|37237.95|37237.95|37237.95|37237.95|37237.95|0
1608134890000|2020-12-16 16:08:10|37245.84|37245.84|37245.84|37245.84|37245.84|37245.84|37245.84|37245.84|0
1608134900000|2020-12-16 16:08:20|37245.46|37245.46|37237.57|37237.57|37245.46|37245.46|37237.57|37237.57|0
1608134910000|2020-12-16 16:08:30|37245.46|37245.46|37253.35|37253.35|37253.35|37253.35|37245.46|37245.46|0
1608134950000|2020-12-16 16:09:10|37245.46|37245.46|37245.46|37245.46|37245.46|37245.46|37245.46|37245.46|0
1608134960000|2020-12-16 16:09:20|37246.08|37246.08|37246.08|37246.08|37246.08|37246.08|37246.08|37246.08|0
1608134990000|2020-12-16 16:09:50|37245.46|37245.46|37229.06|37229.06|37245.46|37245.46|37229.06|37229.06|0
1608135000000|2020-12-16 16:10:00|37228.43|37228.43|37236.33|37236.33|37236.33|37236.33|37228.43|37228.43|0
1608135010000|2020-12-16 16:10:10|37228.43|37228.43|37228.43|37228.43|37228.43|37228.43|37228.43|37228.43|0
1608135020000|2020-12-16 16:10:20|37220.54|37220.54|37220.54|37220.54|37220.54|37220.54|37220.54|37220.54|0
1608135030000|2020-12-16 16:10:30|37204.76|37204.76|37204.76|37204.76|37204.76|37204.76|37204.76|37204.76|0
1608135050000|2020-12-16 16:10:50|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|0
1608135060000|2020-12-16 16:11:00|37188.98|37188.98|37188.98|37188.98|37188.98|37188.98|37188.98|37188.98|0
1608135070000|2020-12-16 16:11:10|37196.87|37196.87|37204.76|37204.76|37204.76|37204.76|37196.87|37196.87|0
1608135090000|2020-12-16 16:11:30|37196.87|37196.87|37204.76|37204.76|37204.76|37204.76|37196.87|37196.87|0
1608135100000|2020-12-16 16:11:40|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|37196.87|0
1608135110000|2020-12-16 16:11:50|37188.98|37188.98|37188.98|37188.98|37188.98|37188.98|37188.98|37188.98|0
1608135130000|2020-12-16 16:12:10|37197.49|37197.49|37197.49|37197.49|37197.49|37197.49|37197.49|37197.49|0
1608135140000|2020-12-16 16:12:20|37189.6|37189.6|37172.57|37172.57|37189.6|37189.6|37172.57|37172.57|0
1608135150000|2020-12-16 16:12:30|37164.68|37164.68|37164.68|37164.68|37164.68|37164.68|37164.68|37164.68|0
1608135160000|2020-12-16 16:12:40|37172.57|37172.57|37180.47|37180.47|37180.47|37180.47|37172.57|37172.57|0
1608135180000|2020-12-16 16:13:00|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|0
1608135190000|2020-12-16 16:13:10|37171.95|37171.95|37164.06|37164.06|37171.95|37171.95|37164.06|37164.06|0
1608135210000|2020-12-16 16:13:30|37164.68|37164.68|37164.68|37164.68|37164.68|37164.68|37164.68|37164.68|0
1608135250000|2020-12-16 16:14:10|37172.57|37172.57|37172.57|37172.57|37172.57|37172.57|37172.57|37172.57|0
1608135270000|2020-12-16 16:14:30|37180.47|37180.47|37180.47|37180.47|37180.47|37180.47|37180.47|37180.47|0
1608135280000|2020-12-16 16:14:40|37180.76|37180.76|37179.51|37179.51|37180.76|37180.76|37179.51|37179.51|0
1608135300000|2020-12-16 16:15:00|37180.76|37180.76|37188.03|37188.03|37188.4|37188.4|37180.13|37180.13|0
1608135310000|2020-12-16 16:15:10|37187.73|37187.73|37187.73|37187.73|37187.73|37187.73|37187.73|37187.73|0
1608135360000|2020-12-16 16:16:00|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|0
1608135370000|2020-12-16 16:16:10|37187.73|37187.73|37187.73|37187.73|37188.36|37188.36|37187.73|37187.73|0
1608135380000|2020-12-16 16:16:20|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|37179.84|0
1608135390000|2020-12-16 16:16:30|37180.97|37180.97|37187.73|37187.73|37188.86|37188.86|37180.97|37180.97|0
1608135400000|2020-12-16 16:16:40|37179.84|37179.84|37171.95|37171.95|37179.84|37179.84|37171.95|37171.95|0
1608135410000|2020-12-16 16:16:50|37171.33|37171.33|37179.22|37179.22|37179.22|37179.22|37171.33|37171.33|0
1608135430000|2020-12-16 16:17:10|37171.33|37171.33|37163.44|37163.44|37171.33|37171.33|37163.44|37163.44|0
1608135460000|2020-12-16 16:17:40|37155.55|37155.55|37155.55|37155.55|37155.55|37155.55|37155.55|37155.55|0
1608135470000|2020-12-16 16:17:50|37155.92|37155.92|37155.92|37155.92|37155.92|37155.92|37155.92|37155.92|0
1608135480000|2020-12-16 16:18:00|37155.3|37155.3|37163.19|37163.19|37163.19|37163.19|37155.3|37155.3|0
1608135500000|2020-12-16 16:18:20|37162.57|37162.57|37162.57|37162.57|37162.57|37162.57|37162.57|37162.57|0
1608135520000|2020-12-16 16:18:40|37154.68|37154.68|37154.68|37154.68|37154.68|37154.68|37154.68|37154.68|0
1608135540000|2020-12-16 16:19:00|37155.3|37155.3|37155.3|37155.3|37155.3|37155.3|37155.3|37155.3|0
1608135550000|2020-12-16 16:19:10|37163.19|37163.19|37163.19|37163.19|37163.19|37163.19|37163.19|37163.19|0
1608135560000|2020-12-16 16:19:20|37171.08|37171.08|37170.46|37170.46|37171.08|37171.08|37170.46|37170.46|0
1608135580000|2020-12-16 16:19:40|37162.57|37162.57|37162.57|37162.57|37162.57|37162.57|37162.57|37162.57|0
1608135600000|2020-12-16 16:20:00|37161.95|37161.95|37161.95|37161.95|37161.95|37161.95|37161.95|37161.95|0
1608135610000|2020-12-16 16:20:10|37169.84|37169.84|37169.84|37169.84|37169.84|37169.84|37169.84|37169.84|0
1608135620000|2020-12-16 16:20:20|37170.46|37170.46|37170.46|37170.46|37170.46|37170.46|37170.46|37170.46|0
1608135640000|2020-12-16 16:20:40|37171.7|37171.7|37178.97|37178.97|37178.97|37178.97|37171.08|37171.08|0
1608135670000|2020-12-16 16:21:10|37178.35|37178.35|37178.35|37178.35|37178.35|37178.35|37178.35|37178.35|0
1608135680000|2020-12-16 16:21:20|37186.24|37186.24|37194.13|37194.13|37194.13|37194.13|37186.24|37186.24|0
1608135690000|2020-12-16 16:21:30|37202.02|37202.02|37202.02|37202.02|37202.02|37202.02|37202.02|37202.02|0
1608135700000|2020-12-16 16:21:40|37209.91|37209.91|37209.91|37209.91|37217.81|37217.81|37202.02|37202.02|0
1608135740000|2020-12-16 16:22:20|37209.62|37209.62|37209.62|37209.62|37209.62|37209.62|37209.62|37209.62|0
1608135750000|2020-12-16 16:22:30|37201.73|37201.73|37201.73|37201.73|37201.73|37201.73|37201.73|37201.73|0
1608135760000|2020-12-16 16:22:40|37209.62|37209.62|37209|37209|37209.62|37209.62|37209|37209|0
1608135780000|2020-12-16 16:23:00|37201.11|37201.11|37201.11|37201.11|37201.11|37201.11|37201.11|37201.11|0
1608135790000|2020-12-16 16:23:10|37201.73|37201.73|37209.62|37209.62|37209.62|37209.62|37201.73|37201.73|0
1608135800000|2020-12-16 16:23:20|37201.73|37201.73|37201.11|37201.11|37201.73|37201.73|37201.11|37201.11|0
1608135810000|2020-12-16 16:23:30|37200.49|37200.49|37200.49|37200.49|37200.49|37200.49|37200.49|37200.49|0
1608135820000|2020-12-16 16:23:40|37208.38|37208.38|37208.38|37208.38|37208.38|37208.38|37208.38|37208.38|0
1608135830000|2020-12-16 16:23:50|37200.49|37200.49|37184.7|37184.7|37200.49|37200.49|37184.7|37184.7|0
1608135840000|2020-12-16 16:24:00|37176.81|37176.81|37177.44|37177.44|37177.44|37177.44|37176.81|37176.81|0
1608135860000|2020-12-16 16:24:20|37178.06|37178.06|37178.06|37178.06|37178.06|37178.06|37178.06|37178.06|0
1608135870000|2020-12-16 16:24:30|37185.95|37185.95|37184.41|37184.41|37185.95|37185.95|37184.41|37184.41|0
1608135890000|2020-12-16 16:24:50|37192.3|37192.3|37208.71|37208.71|37208.71|37208.71|37192.3|37192.3|0
1608135900000|2020-12-16 16:25:00|37200.82|37200.82|37200.82|37200.82|37200.82|37200.82|37200.82|37200.82|0
1608135910000|2020-12-16 16:25:10|37192.93|37192.93|37192.93|37192.93|37192.93|37192.93|37185.03|37185.03|0
1608135920000|2020-12-16 16:25:20|37192.3|37192.3|37192.3|37192.3|37192.3|37192.3|37192.01|37192.01|0
1608135930000|2020-12-16 16:25:30|37192.6|37192.6|37184.7|37184.7|37192.6|37192.6|37184.7|37184.7|0
1608135940000|2020-12-16 16:25:40|37184.08|37184.08|37184.08|37184.08|37184.08|37184.08|37183.46|37183.46|0
1608135950000|2020-12-16 16:25:50|37168.3|37168.3|37168.3|37168.3|37168.3|37168.3|37168.3|37168.3|0
1608135960000|2020-12-16 16:26:00|37167.68|37167.68|37167.68|37167.68|37167.68|37167.68|37167.68|37167.68|0
1608135970000|2020-12-16 16:26:10|37167.05|37167.05|37167.05|37167.05|37167.05|37167.05|37167.05|37167.05|0
1608135980000|2020-12-16 16:26:20|37174.95|37174.95|37174.95|37174.95|37174.95|37174.95|37174.95|37174.95|0
1608136010000|2020-12-16 16:26:50|37182.84|37182.84|37182.84|37182.84|37182.84|37182.84|37182.84|37182.84|0
1608136020000|2020-12-16 16:27:00|37183.13|37183.13|37166.72|37166.72|37183.13|37183.13|37166.72|37166.72|0
1608136030000|2020-12-16 16:27:10|37174.61|37174.61|37166.72|37166.72|37174.61|37174.61|37166.72|37166.72|0
1608136040000|2020-12-16 16:27:20|37182.51|37182.51|37182.51|37182.51|37182.51|37182.51|37182.51|37182.51|0
1608136050000|2020-12-16 16:27:30|37190.4|37190.4|37190.4|37190.4|37190.4|37190.4|37190.4|37190.4|0
1608136070000|2020-12-16 16:27:50|37198.29|37198.29|37198.29|37198.29|37198.29|37198.29|37198.29|37198.29|0
1608136080000|2020-12-16 16:28:00|37190.4|37190.4|37158.21|37158.21|37190.4|37190.4|37158.21|37158.21|0
1608136090000|2020-12-16 16:28:10|37157.59|37157.59|37157.59|37157.59|37157.59|37157.59|37157.59|37157.59|0
1608136100000|2020-12-16 16:28:20|37149.7|37149.7|37133.91|37133.91|37149.7|37149.7|37133.91|37133.91|0
1608136120000|2020-12-16 16:28:40|37133.29|37133.29|37141.8|37141.8|37141.8|37141.8|37133.29|37133.29|0
1608136130000|2020-12-16 16:28:50|37142.43|37142.43|37158.83|37158.83|37158.83|37158.83|37142.43|37142.43|0
1608136140000|2020-12-16 16:29:00|37150.94|37150.94|37159.08|37159.08|37159.08|37159.08|37135.16|37135.16|0
1608136150000|2020-12-16 16:29:10|37166.97|37166.97|37166.97|37166.97|37166.97|37166.97|37166.97|37166.97|0
1608136160000|2020-12-16 16:29:20|37166.68|37166.68|37159.79|37159.79|37167.68|37167.68|37159.79|37159.79|0
1608136170000|2020-12-16 16:29:30|37161.65|37161.65|37168.92|37168.92|37169.54|37169.54|37161.65|37161.65|0
1608136180000|2020-12-16 16:29:40|37176.81|37176.81|37169.84|37169.84|37177.14|37177.14|37168.63|37168.63|0
1608136190000|2020-12-16 16:29:50|37177.73|37177.73|37194.17|37194.17|37203.31|37203.31|37177.73|37177.73|0
1608192900000|2020-12-17 08:15:00|37105.51|37105.51|37105.51|37105.51|37105.51|37105.51|37105.51|37105.51|0
1608192910000|2020-12-17 08:15:10|37102.39|37102.39|37097.61|37097.61|37112.77|37112.77|37097.61|37097.61|0
1608192920000|2020-12-17 08:15:20|37105.51|37105.51|37089.72|37089.72|37105.51|37105.51|37089.72|37089.72|0
1608192930000|2020-12-17 08:15:30|37081.83|37081.83|37081.83|37081.83|37081.83|37081.83|37081.83|37081.83|0
1608192940000|2020-12-17 08:15:40|37066.05|37066.05|37073.94|37073.94|37073.94|37073.94|37066.05|37066.05|0
1608192950000|2020-12-17 08:15:50|37066.05|37066.05|37050.27|37050.27|37066.05|37066.05|37050.27|37050.27|0
1608192960000|2020-12-17 08:16:00|37050.89|37050.89|37050.89|37050.89|37050.89|37050.89|37050.89|37050.89|0
1608192980000|2020-12-17 08:16:20|37066.67|37066.67|37058.78|37058.78|37066.67|37066.67|37058.78|37058.78|0
1608192990000|2020-12-17 08:16:30|37066.67|37066.67|37043|37043|37066.67|37066.67|37043|37043|0
1608193050000|2020-12-17 08:17:30|37041.12|37041.12|37041.12|37041.12|37041.12|37041.12|37041.12|37041.12|0
1608193060000|2020-12-17 08:17:40|37033.23|37033.23|37028.87|37028.87|37033.23|37033.23|37028.87|37028.87|0
1608193070000|2020-12-17 08:17:50|37036.76|37036.76|37044.65|37044.65|37052.54|37052.54|37036.76|37036.76|0
1608193080000|2020-12-17 08:18:00|37028.87|37028.87|37031.98|37031.98|37031.98|37031.98|37028.87|37028.87|0
1608193090000|2020-12-17 08:18:10|37039.87|37039.87|37039.87|37039.87|37039.87|37039.87|37039.87|37039.87|0
1608193100000|2020-12-17 08:18:20|37047.76|37047.76|37047.76|37047.76|37047.76|37047.76|37047.76|37047.76|0
1608193110000|2020-12-17 08:18:30|37071.44|37071.44|37071.44|37071.44|37071.44|37071.44|37071.44|37071.44|0
1608193120000|2020-12-17 08:18:40|37079.33|37079.33|37063.55|37063.55|37079.33|37079.33|37063.55|37063.55|0
1608193130000|2020-12-17 08:18:50|37047.76|37047.76|37047.76|37047.76|37047.76|37047.76|37047.76|37047.76|0
1608193180000|2020-12-17 08:19:40|37024.09|37024.09|37024.09|37024.09|37024.09|37024.09|37024.09|37024.09|0
1608193200000|2020-12-17 08:20:00|37031.98|37031.98|37030.22|37030.22|37031.98|37031.98|37028.97|37028.97|0
1608193210000|2020-12-17 08:20:10|37038.11|37038.11|37038.11|37038.11|37038.11|37038.11|37038.11|37038.11|0
1608193240000|2020-12-17 08:20:40|37030.22|37030.22|37006.54|37006.54|37030.22|37030.22|36998.65|36998.65|0
1608193260000|2020-12-17 08:21:00|37038.11|37038.11|37036.98|37036.98|37038.11|37038.11|37036.98|37036.98|0
1608193270000|2020-12-17 08:21:10|37052.76|37052.76|37060.65|37060.65|37060.65|37060.65|37052.76|37052.76|0
1608193280000|2020-12-17 08:21:20|37052.76|37052.76|37052.76|37052.76|37060.65|37060.65|37044.87|37044.87|0
1608193290000|2020-12-17 08:21:30|37047.16|37047.16|37047.16|37047.16|37047.16|37047.16|37047.16|37047.16|0
1608193300000|2020-12-17 08:21:40|37031.38|37031.38|37031.38|37031.38|37031.38|37031.38|37031.38|37031.38|0
1608193310000|2020-12-17 08:21:50|37023.49|37023.49|37023.49|37023.49|37023.49|37023.49|37023.49|37023.49|0
1608193320000|2020-12-17 08:22:00|37023.86|37023.86|37023.86|37023.86|37023.86|37023.86|37023.86|37023.86|0
1608193330000|2020-12-17 08:22:10|37031.75|37031.75|37015.97|37015.97|37031.75|37031.75|37015.97|37015.97|0
1608193350000|2020-12-17 08:22:30|37000.19|37000.19|37000.19|37000.19|37000.19|37000.19|37000.19|37000.19|0
1608193370000|2020-12-17 08:22:50|37008.08|37008.08|37010.57|37010.57|37010.57|37010.57|37008.08|37008.08|0
1608193380000|2020-12-17 08:23:00|37026.35|37026.35|37025.98|37025.98|37026.35|37026.35|37018.46|37018.46|0
1608193390000|2020-12-17 08:23:10|37025.6|37025.6|37025.6|37025.6|37025.6|37025.6|37025.6|37025.6|0
1608193430000|2020-12-17 08:23:50|37033.49|37033.49|37033.49|37033.49|37033.49|37033.49|37033.49|37033.49|0
1608193450000|2020-12-17 08:24:10|37031.62|37031.62|37015.84|37015.84|37031.62|37031.62|37015.84|37015.84|0
1608193490000|2020-12-17 08:24:50|37017.71|37017.71|37011.69|37011.69|37017.71|37017.71|37009.2|37009.2|0
1608193510000|2020-12-17 08:25:10|37027.47|37027.47|37027.47|37027.47|37027.47|37027.47|37027.47|37027.47|0
1608193530000|2020-12-17 08:25:30|37043.25|37043.25|37043.25|37043.25|37043.25|37043.25|37043.25|37043.25|0
1608193540000|2020-12-17 08:25:40|37051.14|37051.14|37043.25|37043.25|37051.14|37051.14|37043.25|37043.25|0
1608193590000|2020-12-17 08:26:30|37040.14|37040.14|37041.38|37041.38|37041.38|37041.38|37040.14|37040.14|0
1608193610000|2020-12-17 08:26:50|37033.49|37033.49|37041.38|37041.38|37041.38|37041.38|37033.49|37033.49|0
1608193620000|2020-12-17 08:27:00|37049.27|37049.27|37049.27|37049.27|37049.27|37049.27|37049.27|37049.27|0
1608193630000|2020-12-17 08:27:10|37033.49|37033.49|37033.49|37033.49|37033.49|37033.49|37033.49|37033.49|0
1608193670000|2020-12-17 08:27:50|37025.6|37025.6|37033.49|37033.49|37033.49|37033.49|37025.6|37025.6|0
1608193680000|2020-12-17 08:28:00|37032.36|37032.36|37032.36|37032.36|37032.36|37032.36|37032.36|37032.36|0
1608193700000|2020-12-17 08:28:20|37024.47|37024.47|37016.58|37016.58|37024.47|37024.47|37016.58|37016.58|0
1608193740000|2020-12-17 08:29:00|37017.83|37017.83|37017.83|37017.83|37017.83|37017.83|37017.83|37017.83|0
1608193750000|2020-12-17 08:29:10|37020.32|37020.32|37012.43|37012.43|37020.32|37020.32|37012.43|37012.43|0
1608193760000|2020-12-17 08:29:20|36996.64|36996.64|36996.64|36996.64|36996.64|36996.64|36996.64|36996.64|0
1608193770000|2020-12-17 08:29:30|36980.86|36980.86|36980.86|36980.86|36980.86|36980.86|36980.86|36980.86|0
1608193780000|2020-12-17 08:29:40|36996.64|36996.64|37020.32|37020.32|37020.32|37020.32|36996.64|36996.64|0
1608193800000|2020-12-17 08:30:00|37036.1|37036.1|37028.21|37028.21|37036.1|37036.1|37028.21|37028.21|0
1608193810000|2020-12-17 08:30:10|37028.83|37028.83|37028.83|37028.83|37028.83|37028.83|37028.83|37028.83|0
1608193820000|2020-12-17 08:30:20|37013.05|37013.05|37013.05|37013.05|37013.05|37013.05|37005.16|37005.16|0
1608193830000|2020-12-17 08:30:30|37011.8|37011.8|37010.56|37010.56|37011.8|37011.8|37010.56|37010.56|0
1608193840000|2020-12-17 08:30:40|37002.67|37002.67|37002.67|37002.67|37002.67|37002.67|37002.67|37002.67|0
1608193870000|2020-12-17 08:31:10|37005.16|37005.16|37005.16|37005.16|37005.16|37005.16|37005.16|37005.16|0
1608193880000|2020-12-17 08:31:20|37007.65|37007.65|37007.65|37007.65|37007.65|37007.65|37007.65|37007.65|0
1608193890000|2020-12-17 08:31:30|36991.87|36991.87|36991.87|36991.87|36991.87|36991.87|36991.87|36991.87|0
1608193900000|2020-12-17 08:31:40|36999.76|36999.76|36999.76|36999.76|36999.76|36999.76|36999.76|36999.76|0
1608193920000|2020-12-17 08:32:00|37015.54|37015.54|37015.54|37015.54|37015.54|37015.54|37015.54|37015.54|0
1608193950000|2020-12-17 08:32:30|37016.16|37016.16|37016.16|37016.16|37016.16|37016.16|37016.16|37016.16|0
1608193960000|2020-12-17 08:32:40|37008.27|37008.27|37008.27|37008.27|37008.27|37008.27|37008.27|37008.27|0
1608193990000|2020-12-17 08:33:10|37010.15|37010.15|37010.15|37010.15|37012.02|37012.02|37010.15|37010.15|0
1608194000000|2020-12-17 08:33:20|37009.53|37009.53|37009.53|37009.53|37009.53|37009.53|37009.53|37009.53|0
1608194010000|2020-12-17 08:33:30|37001.64|37001.64|37001.64|37001.64|37001.64|37001.64|37001.64|37001.64|0
1608194020000|2020-12-17 08:33:40|37000.13|37000.13|37000.13|37000.13|37000.13|37000.13|37000.13|37000.13|0
1608194050000|2020-12-17 08:34:10|37023.81|37023.81|37023.81|37023.81|37023.81|37023.81|37023.81|37023.81|0
1608194060000|2020-12-17 08:34:20|37031.7|37031.7|37031.7|37031.7|37031.7|37031.7|37031.7|37031.7|0
1608194070000|2020-12-17 08:34:30|37023.81|37023.81|37008.02|37008.02|37023.81|37023.81|37008.02|37008.02|0
1608194090000|2020-12-17 08:34:50|37016.54|37016.54|37016.54|37016.54|37016.54|37016.54|37016.54|37016.54|0
1608194100000|2020-12-17 08:35:00|37008.65|37008.65|37008.65|37008.65|37008.65|37008.65|37008.65|37008.65|0
1608194110000|2020-12-17 08:35:10|37009.27|37009.27|37009.89|37009.89|37009.89|37009.89|37009.27|37009.27|0
1608194140000|2020-12-17 08:35:40|37017.78|37017.78|37017.78|37017.78|37017.78|37017.78|37017.78|37017.78|0
1608194150000|2020-12-17 08:35:50|37009.89|37009.89|37025.67|37025.67|37025.67|37025.67|37009.89|37009.89|0
1608194160000|2020-12-17 08:36:00|37025.05|37025.05|37025.05|37025.05|37025.05|37025.05|37025.05|37025.05|0
1608194180000|2020-12-17 08:36:20|37017.16|37017.16|37017.16|37017.16|37017.16|37017.16|37017.16|37017.16|0
1608194190000|2020-12-17 08:36:30|37032.94|37032.94|37032.94|37032.94|37032.94|37032.94|37032.94|37032.94|0
1608194230000|2020-12-17 08:37:10|37027.96|37027.96|37027.96|37027.96|37027.96|37027.96|37027.96|37027.96|0
1608194240000|2020-12-17 08:37:20|37020.07|37020.07|37020.07|37020.07|37020.07|37020.07|37020.07|37020.07|0
1608194250000|2020-12-17 08:37:30|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|37018.82|0
1608194260000|2020-12-17 08:37:40|37019.45|37019.45|37019.45|37019.45|37019.45|37019.45|37019.45|37019.45|0
1608194270000|2020-12-17 08:37:50|37020.07|37020.07|37004.29|37004.29|37020.07|37020.07|37004.29|37004.29|0
1608194290000|2020-12-17 08:38:10|37003.67|37003.67|37011.56|37011.56|37011.56|37011.56|37003.67|37003.67|0
1608194310000|2020-12-17 08:38:30|37013.06|37013.06|37013.06|37013.06|37013.06|37013.06|37011.93|37011.93|0
1608194340000|2020-12-17 08:39:00|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|0
1608194350000|2020-12-17 08:39:10|36994.79|36994.79|36994.79|36994.79|36994.79|36994.79|36994.79|36994.79|0
1608194360000|2020-12-17 08:39:20|36986.9|36986.9|36986.9|36986.9|36986.9|36986.9|36986.9|36986.9|0
1608194410000|2020-12-17 08:40:10|37010.57|37010.57|37011.19|37011.19|37011.19|37011.19|37010.57|37010.57|0
1608194440000|2020-12-17 08:40:40|37011.82|37011.82|36996.03|36996.03|37011.82|37011.82|36996.03|36996.03|0
1608194450000|2020-12-17 08:40:50|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|0
1608194460000|2020-12-17 08:41:00|37003.92|37003.92|37003.92|37003.92|37003.92|37003.92|37003.92|37003.92|0
1608194470000|2020-12-17 08:41:10|36996.03|36996.03|36996.03|36996.03|36996.03|36996.03|36996.03|36996.03|0
1608194500000|2020-12-17 08:41:40|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|37011.82|0
1608194520000|2020-12-17 08:42:00|37012.44|37012.44|37013.06|37013.06|37013.06|37013.06|37012.44|37012.44|0
1608194530000|2020-12-17 08:42:10|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|0
1608194550000|2020-12-17 08:42:30|37005.17|37005.17|37005.17|37005.17|37005.17|37005.17|37005.17|37005.17|0
1608194560000|2020-12-17 08:42:40|36989.39|36989.39|36989.39|36989.39|36989.39|36989.39|36989.39|36989.39|0
1608194600000|2020-12-17 08:43:20|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|36997.28|0
1608194640000|2020-12-17 08:44:00|36973.61|36973.61|36966.34|36966.34|36974.23|36974.23|36966.34|36966.34|0
1608194650000|2020-12-17 08:44:10|36964.83|36964.83|36964.83|36964.83|36964.83|36964.83|36964.83|36964.83|0
1608194660000|2020-12-17 08:44:20|36980.61|36980.61|36981.86|36981.86|36981.86|36981.86|36980.61|36980.61|0
1608194750000|2020-12-17 08:45:50|36966.08|36966.08|36966.08|36966.08|36966.08|36966.08|36966.08|36966.08|0
1608194770000|2020-12-17 08:46:10|36965.46|36965.46|36964.21|36964.21|36965.46|36965.46|36964.21|36964.21|0
1608194790000|2020-12-17 08:46:30|36956.32|36956.32|36956.32|36956.32|36956.32|36956.32|36956.32|36956.32|0
1608194810000|2020-12-17 08:46:50|36955.07|36955.07|36955.07|36955.07|36955.07|36955.07|36955.07|36955.07|0
1608194820000|2020-12-17 08:47:00|36956.32|36956.32|36957.56|36957.56|36957.56|36957.56|36956.32|36956.32|0
1608194830000|2020-12-17 08:47:10|36958.69|36958.69|36958.69|36958.69|36958.69|36958.69|36958.69|36958.69|0
1608194850000|2020-12-17 08:47:30|36950.8|36950.8|36950.8|36950.8|36950.8|36950.8|36950.8|36950.8|0
1608194900000|2020-12-17 08:48:20|36942.91|36942.91|36942.91|36942.91|36942.91|36942.91|36942.91|36942.91|0
1608194910000|2020-12-17 08:48:30|36944.16|36944.16|36944.16|36944.16|36944.16|36944.16|36944.16|36944.16|0
1608194930000|2020-12-17 08:48:50|36943.4|36943.4|36951.29|36951.29|36951.29|36951.29|36943.4|36943.4|0
1608194970000|2020-12-17 08:49:30|36950.67|36950.67|36934.89|36934.89|36950.67|36950.67|36934.89|36934.89|0
1608194990000|2020-12-17 08:49:50|36919.11|36919.11|36919.11|36919.11|36919.11|36919.11|36919.11|36919.11|0
1608195010000|2020-12-17 08:50:10|36927|36927|36927|36927|36927|36927|36927|36927|0
1608195020000|2020-12-17 08:50:20|36934.89|36934.89|36934.89|36934.89|36934.89|36934.89|36934.89|36934.89|0
1608195050000|2020-12-17 08:50:50|36933.64|36933.64|36933.64|36933.64|36933.64|36933.64|36933.64|36933.64|0
1608195060000|2020-12-17 08:51:00|36941.54|36941.54|36941.54|36941.54|36941.54|36941.54|36941.54|36941.54|0
1608195090000|2020-12-17 08:51:30|36942.78|36942.78|36942.78|36942.78|36942.78|36942.78|36942.78|36942.78|0
1608195120000|2020-12-17 08:52:00|36950.67|36950.67|36958.56|36958.56|36958.56|36958.56|36950.67|36950.67|0
1608195180000|2020-12-17 08:53:00|36942.78|36942.78|36934.89|36934.89|36942.78|36942.78|36934.89|36934.89|0
1608195200000|2020-12-17 08:53:20|36927|36927|36927|36927|36927|36927|36927|36927|0
1608195210000|2020-12-17 08:53:30|36919.11|36919.11|36919.11|36919.11|36919.11|36919.11|36919.11|36919.11|0
1608195230000|2020-12-17 08:53:50|36911.22|36911.22|36911.22|36911.22|36911.22|36911.22|36911.22|36911.22|0
1608195260000|2020-12-17 08:54:20|36910.59|36910.59|36910.59|36910.59|36910.59|36910.59|36910.59|36910.59|0
1608195270000|2020-12-17 08:54:30|36902.7|36902.7|36902.7|36902.7|36902.7|36902.7|36902.7|36902.7|0
1608195300000|2020-12-17 08:55:00|36894.81|36894.81|36894.81|36894.81|36894.81|36894.81|36894.81|36894.81|0
1608195310000|2020-12-17 08:55:10|36894.19|36894.19|36894.19|36894.19|36894.19|36894.19|36894.19|36894.19|0
1608195320000|2020-12-17 08:55:20|36902.08|36902.08|36902.08|36902.08|36902.08|36902.08|36902.08|36902.08|0
1608195350000|2020-12-17 08:55:50|36900.62|36900.62|36892.73|36892.73|36900.62|36900.62|36892.73|36892.73|0
1608195390000|2020-12-17 08:56:30|36893.86|36893.86|36888.88|36888.88|36893.86|36893.86|36888.88|36888.88|0
1608195430000|2020-12-17 08:57:10|36887.75|36887.75|36887.75|36887.75|36887.75|36887.75|36887.75|36887.75|0
1608195440000|2020-12-17 08:57:20|36887.37|36887.37|36887.75|36887.75|36887.75|36887.75|36887.37|36887.37|0
1608195470000|2020-12-17 08:57:50|36895.64|36895.64|36895.64|36895.64|36895.64|36895.64|36895.64|36895.64|0
1608195490000|2020-12-17 08:58:10|36887.75|36887.75|36887.75|36887.75|36887.75|36887.75|36887.75|36887.75|0
1608195510000|2020-12-17 08:58:30|36887.12|36887.12|36887.12|36887.12|36887.12|36887.12|36887.12|36887.12|0
1608195520000|2020-12-17 08:58:40|36902.91|36902.91|36902.91|36902.91|36902.91|36902.91|36902.91|36902.91|0
1608195530000|2020-12-17 08:58:50|36904.15|36904.15|36896.26|36896.26|36904.15|36904.15|36896.26|36896.26|0
1608195550000|2020-12-17 08:59:10|36888.37|36888.37|36872.59|36872.59|36888.37|36888.37|36872.59|36872.59|0
1608195600000|2020-12-17 09:00:00|36873.21|36873.21|36888.99|36888.99|36888.99|36888.99|36873.21|36873.21|0
1608195630000|2020-12-17 09:00:30|36890.86|36890.86|36890.86|36890.86|36890.86|36890.86|36890.86|36890.86|0
1608195640000|2020-12-17 09:00:40|36890.11|36890.11|36898|36898|36898|36898|36890.11|36890.11|0
1608195650000|2020-12-17 09:00:50|36882.22|36882.22|36882.22|36882.22|36882.22|36882.22|36882.22|36882.22|0
1608195670000|2020-12-17 09:01:10|36881.59|36881.59|36881.59|36881.59|36881.59|36881.59|36881.59|36881.59|0
1608195680000|2020-12-17 09:01:20|36882.35|36882.35|36882.35|36882.35|36882.35|36882.35|36882.35|36882.35|0
1608195690000|2020-12-17 09:01:30|36874.46|36874.46|36874.46|36874.46|36874.46|36874.46|36874.46|36874.46|0
1608195710000|2020-12-17 09:01:50|36866.56|36866.56|36866.56|36866.56|36866.56|36866.56|36866.56|36866.56|0
1608195730000|2020-12-17 09:02:10|36867.81|36867.81|36867.19|36867.19|36867.81|36867.81|36867.19|36867.19|0
1608195740000|2020-12-17 09:02:20|36868.43|36868.43|36868.43|36868.43|36868.43|36868.43|36868.43|36868.43|0
1608195780000|2020-12-17 09:03:00|36860.54|36860.54|36860.54|36860.54|36860.54|36860.54|36860.54|36860.54|0
1608195800000|2020-12-17 09:03:20|36844.76|36844.76|36844.76|36844.76|36844.76|36844.76|36844.76|36844.76|0
1608195810000|2020-12-17 09:03:30|36860.54|36860.54|36860.54|36860.54|36860.54|36860.54|36860.54|36860.54|0
1608195820000|2020-12-17 09:03:40|36876.32|36876.32|36876.95|36876.95|36876.95|36876.95|36876.32|36876.32|0
1608195870000|2020-12-17 09:04:30|36884.84|36884.84|36884.84|36884.84|36884.84|36884.84|36884.84|36884.84|0
1608195880000|2020-12-17 09:04:40|36892.73|36892.73|36892.73|36892.73|36892.73|36892.73|36892.73|36892.73|0
1608195890000|2020-12-17 09:04:50|36900.62|36900.62|36900.62|36900.62|36900.62|36900.62|36900.62|36900.62|0
1608195900000|2020-12-17 09:05:00|36908.51|36908.51|36926.16|36926.16|36926.16|36926.16|36908.51|36908.51|0
1608196000000|2020-12-17 09:06:40|36934.05|36934.05|36934.05|36934.05|36941.94|36941.94|36934.05|36934.05|0
1608196020000|2020-12-17 09:07:00|36941.94|36941.94|36941.94|36941.94|36941.94|36941.94|36941.94|36941.94|0
1608196040000|2020-12-17 09:07:20|36957.72|36957.72|36957.72|36957.72|36957.72|36957.72|36957.72|36957.72|0
1608196050000|2020-12-17 09:07:30|36949.83|36949.83|36949.83|36949.83|36949.83|36949.83|36949.83|36949.83|0
1608196080000|2020-12-17 09:08:00|36947.34|36947.34|36947.34|36947.34|36947.34|36947.34|36947.34|36947.34|0
1608196170000|2020-12-17 09:09:30|36931.56|36931.56|36931.56|36931.56|36931.56|36931.56|36931.56|36931.56|0
1608196190000|2020-12-17 09:09:50|36930.32|36930.32|36930.32|36930.32|36930.32|36930.32|36930.32|36930.32|0
1608196200000|2020-12-17 09:10:00|36946.1|36946.1|36946.1|36946.1|36946.1|36946.1|36946.1|36946.1|0
1608196220000|2020-12-17 09:10:20|36953.99|36953.99|36953.99|36953.99|36953.99|36953.99|36953.99|36953.99|0
1608196230000|2020-12-17 09:10:30|36953.37|36953.37|36953.37|36953.37|36953.37|36953.37|36953.37|36953.37|0
1608196250000|2020-12-17 09:10:50|36953.74|36953.74|36953.74|36953.74|36953.74|36953.74|36953.74|36953.74|0
1608196270000|2020-12-17 09:11:10|36945.85|36945.85|36945.85|36945.85|36945.85|36945.85|36945.85|36945.85|0
1608196320000|2020-12-17 09:12:00|36937.96|36937.96|36937.96|36937.96|36937.96|36937.96|36937.96|36937.96|0
1608196390000|2020-12-17 09:13:10|36922.18|36922.18|36921.56|36921.56|36922.18|36922.18|36921.56|36921.56|0
1608196450000|2020-12-17 09:14:10|36920.31|36920.31|36921.56|36921.56|36921.56|36921.56|36919.69|36919.69|0
1608196460000|2020-12-17 09:14:20|36920.93|36920.93|36920.93|36920.93|36920.93|36920.93|36920.93|36920.93|0
1608196470000|2020-12-17 09:14:30|36913.04|36913.04|36913.04|36913.04|36913.04|36913.04|36913.04|36913.04|0
1608196480000|2020-12-17 09:14:40|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|0
1608196490000|2020-12-17 09:14:50|36897.26|36897.26|36897.26|36897.26|36897.26|36897.26|36897.26|36897.26|0
1608196540000|2020-12-17 09:15:40|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|0
1608196560000|2020-12-17 09:16:00|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|0
1608196600000|2020-12-17 09:16:40|36907.02|36907.02|36907.02|36907.02|36907.02|36907.02|36907.02|36907.02|0
1608196620000|2020-12-17 09:17:00|36914.91|36914.91|36927.58|36927.58|36930.69|36930.69|36914.91|36914.91|0
1608196630000|2020-12-17 09:17:10|36926.96|36926.96|36926.96|36926.96|36926.96|36926.96|36926.96|36926.96|0
1608196670000|2020-12-17 09:17:50|36911.17|36911.17|36926.96|36926.96|36926.96|36926.96|36911.17|36911.17|0
1608196700000|2020-12-17 09:18:20|36934.85|36934.85|36934.85|36934.85|36934.85|36934.85|36934.85|36934.85|0
1608196710000|2020-12-17 09:18:30|36926.96|36926.96|36926.96|36926.96|36926.96|36926.96|36926.96|36926.96|0
1608196740000|2020-12-17 09:19:00|36934.85|36934.85|36942.74|36942.74|36942.74|36942.74|36934.85|36934.85|0
1608196820000|2020-12-17 09:20:20|36944.24|36944.24|36942.36|36942.36|36944.24|36944.24|36942.36|36942.36|0
1608196840000|2020-12-17 09:20:40|36966.03|36966.03|36966.03|36966.03|36973.93|36973.93|36958.14|36958.14|0
1608196870000|2020-12-17 09:21:10|36958.14|36958.14|36958.14|36958.14|36958.14|36958.14|36950.25|36950.25|0
1608196890000|2020-12-17 09:21:30|36966.03|36966.03|36966.03|36966.03|36966.03|36966.03|36966.03|36966.03|0
1608196900000|2020-12-17 09:21:40|36965.41|36965.41|36971.44|36971.44|36971.44|36971.44|36963.54|36963.54|0
1608196910000|2020-12-17 09:21:50|36971.81|36971.81|36971.44|36971.44|36971.81|36971.81|36971.44|36971.44|0
1608196920000|2020-12-17 09:22:00|36979.33|36979.33|36971.44|36971.44|36979.33|36979.33|36971.44|36971.44|0
1608196940000|2020-12-17 09:22:20|36970.81|36970.81|36968.32|36968.32|36970.81|36970.81|36968.32|36968.32|0
1608196950000|2020-12-17 09:22:30|36967.7|36967.7|36959.81|36959.81|36967.7|36967.7|36959.81|36959.81|0
1608196970000|2020-12-17 09:22:50|36958.56|36958.56|36956.69|36956.69|36958.56|36958.56|36954.83|36954.83|0
1608196980000|2020-12-17 09:23:00|36940.91|36940.91|36947.56|36947.56|36948.18|36948.18|36940.29|36940.29|0
1608196990000|2020-12-17 09:23:10|36946.31|36946.31|36946.31|36946.31|36946.31|36946.31|36946.31|36946.31|0
1608197000000|2020-12-17 09:23:20|36945.69|36945.69|36944.45|36944.45|36945.69|36945.69|36944.45|36944.45|0
1608197010000|2020-12-17 09:23:30|36943.82|36943.82|36943.82|36943.82|36944.45|36944.45|36943.2|36943.2|0
1608197020000|2020-12-17 09:23:40|36944.45|36944.45|36944.45|36944.45|36945.07|36945.07|36943.82|36943.82|0
1608197030000|2020-12-17 09:23:50|36941.95|36941.95|36942.58|36942.58|36942.58|36942.58|36941.95|36941.95|0
1608197040000|2020-12-17 09:24:00|36941.33|36941.33|36941.33|36941.33|36943.2|36943.2|36941.33|36941.33|0
1608197050000|2020-12-17 09:24:10|36941.95|36941.95|36941.33|36941.33|36942.58|36942.58|36941.33|36941.33|0
1608197060000|2020-12-17 09:24:20|36940.71|36940.71|36923.06|36923.06|36941.95|36941.95|36923.06|36923.06|0
1608197070000|2020-12-17 09:24:30|36923.68|36923.68|36921.81|36921.81|36923.68|36923.68|36921.19|36921.19|0
1608197080000|2020-12-17 09:24:40|36922.44|36922.44|36922.44|36922.44|36922.44|36922.44|36922.44|36922.44|0
1608197090000|2020-12-17 09:24:50|36921.81|36921.81|36919.95|36919.95|36921.81|36921.81|36919.95|36919.95|0
1608197100000|2020-12-17 09:25:00|36921.19|36921.19|36917.66|36917.66|36926.8|36926.8|36917.66|36917.66|0
1608197110000|2020-12-17 09:25:10|36917.04|36917.04|36913.92|36913.92|36917.04|36917.04|36913.92|36913.92|0
1608197120000|2020-12-17 09:25:20|36915.79|36915.79|36915.79|36915.79|36915.79|36915.79|36915.79|36915.79|0
1608197130000|2020-12-17 09:25:30|36923.68|36923.68|36925.55|36925.55|36926.17|36926.17|36923.68|36923.68|0
1608197150000|2020-12-17 09:25:50|36926.17|36926.17|36927.42|36927.42|36927.42|36927.42|36926.17|36926.17|0
1608197180000|2020-12-17 09:26:20|36928.04|36928.04|36943.82|36943.82|36943.82|36943.82|36928.04|36928.04|0
1608197220000|2020-12-17 09:27:00|36942.58|36942.58|36942.58|36942.58|36942.58|36942.58|36942.58|36942.58|0
1608197250000|2020-12-17 09:27:30|36940.71|36940.71|36941.33|36941.33|36941.33|36941.33|36940.71|36940.71|0
1608197270000|2020-12-17 09:27:50|36940.71|36940.71|36940.71|36940.71|36940.71|36940.71|36940.71|36940.71|0
1608197310000|2020-12-17 09:28:30|36940.09|36940.09|36940.09|36940.09|36940.09|36940.09|36940.09|36940.09|0
1608197360000|2020-12-17 09:29:20|36963.76|36963.76|36963.76|36963.76|36963.76|36963.76|36963.76|36963.76|0
1608197380000|2020-12-17 09:29:40|36955.87|36955.87|36955.87|36955.87|36955.87|36955.87|36955.87|36955.87|0
1608197400000|2020-12-17 09:30:00|36957.11|36957.11|36949.85|36949.85|36957.74|36957.74|36949.85|36949.85|0
1608197450000|2020-12-17 09:30:50|36957.74|36957.74|36957.74|36957.74|36957.74|36957.74|36957.74|36957.74|0
1608197460000|2020-12-17 09:31:00|36949.85|36949.85|36949.85|36949.85|36949.85|36949.85|36949.85|36949.85|0
1608197470000|2020-12-17 09:31:10|36949.22|36949.22|36949.22|36949.22|36949.22|36949.22|36949.22|36949.22|0
1608197490000|2020-12-17 09:31:30|36965.01|36965.01|36965.01|36965.01|36965.01|36965.01|36965.01|36965.01|0
1608197530000|2020-12-17 09:32:10|36957.11|36957.11|36957.11|36957.11|36957.11|36957.11|36957.11|36957.11|0
1608197540000|2020-12-17 09:32:20|36949.22|36949.22|36949.22|36949.22|36949.22|36949.22|36949.22|36949.22|0
1608197580000|2020-12-17 09:33:00|36947.98|36947.98|36947.98|36947.98|36947.98|36947.98|36947.98|36947.98|0
1608197590000|2020-12-17 09:33:10|36947.35|36947.35|36945.49|36945.49|36947.35|36947.35|36945.49|36945.49|0
1608197610000|2020-12-17 09:33:30|36946.73|36946.73|36944.86|36944.86|36946.73|36946.73|36944.86|36944.86|0
1608197640000|2020-12-17 09:34:00|36943.62|36943.62|36943.62|36943.62|36943.62|36943.62|36943|36943|0
1608197650000|2020-12-17 09:34:10|36951.51|36951.51|36951.51|36951.51|36951.51|36951.51|36951.51|36951.51|0
1608197660000|2020-12-17 09:34:20|36943.62|36943.62|36935.73|36935.73|36943.62|36943.62|36935.73|36935.73|0
1608197700000|2020-12-17 09:35:00|36927.84|36927.84|36927.84|36927.84|36927.84|36927.84|36927.84|36927.84|0
1608197710000|2020-12-17 09:35:10|36928.46|36928.46|36928.46|36928.46|36928.46|36928.46|36928.46|36928.46|0
1608197720000|2020-12-17 09:35:20|36929.08|36929.08|36929.08|36929.08|36929.08|36929.08|36929.08|36929.08|0
1608197750000|2020-12-17 09:35:50|36927.21|36927.21|36926.59|36926.59|36927.21|36927.21|36922.23|36922.23|0
1608197760000|2020-12-17 09:36:00|36925.35|36925.35|36927.21|36927.21|36927.21|36927.21|36923.48|36923.48|0
1608197770000|2020-12-17 09:36:10|36927.84|36927.84|36931.57|36931.57|36931.57|36931.57|36927.84|36927.84|0
1608197780000|2020-12-17 09:36:20|36930.33|36930.33|36938.22|36938.22|36938.22|36938.22|36930.33|36930.33|0
1608197790000|2020-12-17 09:36:30|36938.84|36938.84|36940.09|36940.09|36940.09|36940.09|36938.84|36938.84|0
1608197800000|2020-12-17 09:36:40|36924.3|36924.3|36924.3|36924.3|36924.3|36924.3|36924.3|36924.3|0
1608197810000|2020-12-17 09:36:50|36916.41|36916.41|36916.41|36916.41|36916.41|36916.41|36916.41|36916.41|0
1608197840000|2020-12-17 09:37:20|36915.79|36915.79|36914.55|36914.55|36915.79|36915.79|36914.55|36914.55|0
1608197850000|2020-12-17 09:37:30|36913.79|36913.79|36913.79|36913.79|36913.79|36913.79|36913.79|36913.79|0
1608197860000|2020-12-17 09:37:40|36911.92|36911.92|36905.28|36905.28|36911.92|36911.92|36904.03|36904.03|0
1608197880000|2020-12-17 09:38:00|36897.39|36897.39|36897.39|36897.39|36897.39|36897.39|36897.39|36897.39|0
1608197910000|2020-12-17 09:38:30|36898.14|36898.14|36898.14|36898.14|36898.14|36898.14|36898.14|36898.14|0
1608197930000|2020-12-17 09:38:50|36906.03|36906.03|36906.03|36906.03|36906.03|36906.03|36906.03|36906.03|0
1608197980000|2020-12-17 09:39:40|36905.66|36905.66|36906.03|36906.03|36906.03|36906.03|36905.66|36905.66|0
1608198000000|2020-12-17 09:40:00|36898.14|36898.14|36898.14|36898.14|36898.14|36898.14|36898.14|36898.14|0
1608198020000|2020-12-17 09:40:20|36898.52|36898.52|36898.14|36898.14|36898.52|36898.52|36898.14|36898.14|0
1608198030000|2020-12-17 09:40:30|36897.76|36897.76|36897.76|36897.76|36897.76|36897.76|36897.76|36897.76|0
1608198040000|2020-12-17 09:40:40|36897.14|36897.14|36897.14|36897.14|36897.14|36897.14|36897.14|36897.14|0
1608198080000|2020-12-17 09:41:20|36889.25|36889.25|36888.87|36888.87|36889.25|36889.25|36888.87|36888.87|0
1608198120000|2020-12-17 09:42:00|36886.38|36886.38|36886.38|36886.38|36886.38|36886.38|36886.38|36886.38|0
1608198130000|2020-12-17 09:42:10|36885.76|36885.76|36885.76|36885.76|36885.76|36885.76|36885.76|36885.76|0
1608198150000|2020-12-17 09:42:30|36886.51|36886.51|36886.51|36886.51|36886.51|36886.51|36886.51|36886.51|0
1608198160000|2020-12-17 09:42:40|36886.14|36886.14|36886.14|36886.14|36886.14|36886.14|36886.14|36886.14|0
1608198170000|2020-12-17 09:42:50|36884.89|36884.89|36877|36877|36884.89|36884.89|36877|36877|0
1608198190000|2020-12-17 09:43:10|36875.13|36875.13|36875.13|36875.13|36875.13|36875.13|36875.13|36875.13|0
1608198200000|2020-12-17 09:43:20|36874.51|36874.51|36872.64|36872.64|36874.51|36874.51|36872.64|36872.64|0
1608198210000|2020-12-17 09:43:30|36872.02|36872.02|36872.02|36872.02|36872.02|36872.02|36872.02|36872.02|0
1608198220000|2020-12-17 09:43:40|36871.4|36871.4|36871.4|36871.4|36871.4|36871.4|36871.4|36871.4|0
1608198270000|2020-12-17 09:44:30|36879.29|36879.29|36879.29|36879.29|36879.29|36879.29|36879.29|36879.29|0
1608198280000|2020-12-17 09:44:40|36879.91|36879.91|36879.91|36879.91|36879.91|36879.91|36879.91|36879.91|0
1608198290000|2020-12-17 09:44:50|36881.16|36881.16|36881.78|36881.78|36881.78|36881.78|36881.16|36881.16|0
1608198310000|2020-12-17 09:45:10|36873.89|36873.89|36873.89|36873.89|36873.89|36873.89|36873.89|36873.89|0
1608198320000|2020-12-17 09:45:20|36874.51|36874.51|36874.51|36874.51|36874.51|36874.51|36874.51|36874.51|0
1608198330000|2020-12-17 09:45:30|36866.62|36866.62|36866.62|36866.62|36866.62|36866.62|36866.62|36866.62|0
1608198350000|2020-12-17 09:45:50|36858.73|36858.73|36850.84|36850.84|36858.73|36858.73|36850.84|36850.84|0
1608198380000|2020-12-17 09:46:20|36842.95|36842.95|36842.95|36842.95|36842.95|36842.95|36842.95|36842.95|0
1608198410000|2020-12-17 09:46:50|36842.32|36842.32|36842.32|36842.32|36842.32|36842.32|36842.32|36842.32|0
1608198420000|2020-12-17 09:47:00|36842.7|36842.7|36842.7|36842.7|36842.7|36842.7|36842.7|36842.7|0
1608198430000|2020-12-17 09:47:10|36843.32|36843.32|36843.32|36843.32|36843.32|36843.32|36843.32|36843.32|0
1608198440000|2020-12-17 09:47:20|36843.94|36843.94|36843.94|36843.94|36843.94|36843.94|36843.94|36843.94|0
1608198450000|2020-12-17 09:47:30|36845.81|36845.81|36837.92|36837.92|36845.81|36845.81|36837.92|36837.92|0
1608198460000|2020-12-17 09:47:40|36836.68|36836.68|36836.68|36836.68|36836.68|36836.68|36836.68|36836.68|0
1608198490000|2020-12-17 09:48:10|36828.79|36828.79|36828.79|36828.79|36828.79|36828.79|36828.79|36828.79|0
1608198510000|2020-12-17 09:48:30|36827.54|36827.54|36827.54|36827.54|36827.54|36827.54|36827.54|36827.54|0
1608198530000|2020-12-17 09:48:50|36819.65|36819.65|36819.65|36819.65|36819.65|36819.65|36819.65|36819.65|0
1608198540000|2020-12-17 09:49:00|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|0
1608198560000|2020-12-17 09:49:20|36826.92|36826.92|36826.92|36826.92|36826.92|36826.92|36826.92|36826.92|0
1608198570000|2020-12-17 09:49:30|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|0
1608198580000|2020-12-17 09:49:40|36834.81|36834.81|36834.81|36834.81|36834.81|36834.81|36834.81|36834.81|0
1608198600000|2020-12-17 09:50:00|36826.92|36826.92|36826.92|36826.92|36826.92|36826.92|36826.92|36826.92|0
1608198610000|2020-12-17 09:50:10|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|36819.03|0
1608198620000|2020-12-17 09:50:20|36826.92|36826.92|36836.05|36836.05|36836.05|36836.05|36826.92|36826.92|0
1608198660000|2020-12-17 09:51:00|36828.16|36828.16|36828.16|36828.16|36828.16|36828.16|36828.16|36828.16|0
1608198670000|2020-12-17 09:51:10|36836.05|36836.05|36836.05|36836.05|36836.05|36836.05|36836.05|36836.05|0
1608198710000|2020-12-17 09:51:50|36835.76|36835.76|36835.76|36835.76|36835.76|36835.76|36835.76|36835.76|0
1608198720000|2020-12-17 09:52:00|36836.14|36836.14|36835.76|36835.76|36836.14|36836.14|36835.76|36835.76|0
1608198740000|2020-12-17 09:52:20|36851.54|36851.54|36859.43|36859.43|36859.43|36859.43|36851.54|36851.54|0
1608198750000|2020-12-17 09:52:30|36875.22|36875.22|36875.22|36875.22|36875.22|36875.22|36875.22|36875.22|0
1608198810000|2020-12-17 09:53:30|36891|36891|36890.38|36890.38|36891|36891|36890.38|36890.38|0
1608198820000|2020-12-17 09:53:40|36889.75|36889.75|36889.75|36889.75|36889.75|36889.75|36889.75|36889.75|0
1608198830000|2020-12-17 09:53:50|36897.64|36897.64|36897.02|36897.02|36897.64|36897.64|36897.02|36897.02|0
1608198840000|2020-12-17 09:54:00|36896.4|36896.4|36880.62|36880.62|36896.4|36896.4|36880.62|36880.62|0
1608198850000|2020-12-17 09:54:10|36879.99|36879.99|36879.37|36879.37|36879.99|36879.99|36879.37|36879.37|0
1608198860000|2020-12-17 09:54:20|36880.62|36880.62|36880.62|36880.62|36880.62|36880.62|36880.62|36880.62|0
1608198900000|2020-12-17 09:55:00|36872.73|36872.73|36872.73|36872.73|36872.73|36872.73|36872.73|36872.73|0
1608198930000|2020-12-17 09:55:30|36864.84|36864.84|36864.84|36864.84|36864.84|36864.84|36864.84|36864.84|0
1608198940000|2020-12-17 09:55:40|36856.94|36856.94|36856.94|36856.94|36856.94|36856.94|36856.94|36856.94|0
1608198960000|2020-12-17 09:56:00|36864.84|36864.84|36864.84|36864.84|36864.84|36864.84|36864.84|36864.84|0
1608198970000|2020-12-17 09:56:10|36856.94|36856.94|36856.94|36856.94|36856.94|36856.94|36856.94|36856.94|0
1608199030000|2020-12-17 09:57:10|36849.05|36849.05|36846.56|36846.56|36849.05|36849.05|36846.56|36846.56|0
1608199090000|2020-12-17 09:58:10|36847.18|36847.18|36846.56|36846.56|36847.18|36847.18|36846.56|36846.56|0
1608199100000|2020-12-17 09:58:20|36845.94|36845.94|36845.94|36845.94|36845.94|36845.94|36845.94|36845.94|0
1608199110000|2020-12-17 09:58:30|36845.32|36845.32|36845.94|36845.94|36845.94|36845.94|36845.32|36845.32|0
1608199130000|2020-12-17 09:58:50|36846.56|36846.56|36847.18|36847.18|36847.18|36847.18|36846.56|36846.56|0
1608199170000|2020-12-17 09:59:30|36839.29|36839.29|36839.29|36839.29|36839.29|36839.29|36839.29|36839.29|0
1608199200000|2020-12-17 10:00:00|36855.08|36855.08|36855.08|36855.08|36855.08|36855.08|36855.08|36855.08|0
1608199210000|2020-12-17 10:00:10|36862.97|36862.97|36870.86|36870.86|36870.86|36870.86|36862.97|36862.97|0
1608199270000|2020-12-17 10:01:10|36871.48|36871.48|36863.59|36863.59|36871.48|36871.48|36863.59|36863.59|0
1608199290000|2020-12-17 10:01:30|36861.72|36861.72|36869.61|36869.61|36869.61|36869.61|36861.72|36861.72|0
1608199310000|2020-12-17 10:01:50|36861.72|36861.72|36861.72|36861.72|36861.72|36861.72|36861.72|36861.72|0
1608199350000|2020-12-17 10:02:30|36859.23|36859.23|36858.61|36858.61|36859.23|36859.23|36858.61|36858.61|0
1608199410000|2020-12-17 10:03:30|36857.99|36857.99|36857.99|36857.99|36857.99|36857.99|36857.99|36857.99|0
1608199420000|2020-12-17 10:03:40|36857.36|36857.36|36857.36|36857.36|36857.36|36857.36|36857.36|36857.36|0
1608199450000|2020-12-17 10:04:10|36865.25|36865.25|36865.25|36865.25|36865.25|36865.25|36865.25|36865.25|0
1608199460000|2020-12-17 10:04:20|36873.15|36873.15|36873.15|36873.15|36873.15|36873.15|36873.15|36873.15|0
1608199470000|2020-12-17 10:04:30|36873.77|36873.77|36874.39|36874.39|36874.39|36874.39|36873.77|36873.77|0
1608199480000|2020-12-17 10:04:40|36873.15|36873.15|36865.88|36865.88|36873.77|36873.77|36865.88|36865.88|0
1608199500000|2020-12-17 10:05:00|36873.77|36873.77|36873.77|36873.77|36873.77|36873.77|36873.77|36873.77|0
1608199510000|2020-12-17 10:05:10|36873.15|36873.15|36872.52|36872.52|36873.15|36873.15|36872.52|36872.52|0
1608199540000|2020-12-17 10:05:40|36864.63|36864.63|36864.63|36864.63|36864.63|36864.63|36864.63|36864.63|0
1608199550000|2020-12-17 10:05:50|36872.52|36872.52|36872.52|36872.52|36872.52|36872.52|36872.52|36872.52|0
1608199570000|2020-12-17 10:06:10|36864.63|36864.63|36864.63|36864.63|36864.63|36864.63|36864.63|36864.63|0
1608199590000|2020-12-17 10:06:30|36862.76|36862.76|36863.39|36863.39|36863.39|36863.39|36862.76|36862.76|0
1608199650000|2020-12-17 10:07:30|36871.28|36871.28|36871.28|36871.28|36871.28|36871.28|36871.28|36871.28|0
1608199730000|2020-12-17 10:08:50|36870.65|36870.65|36870.65|36870.65|36870.65|36870.65|36870.65|36870.65|0
1608199740000|2020-12-17 10:09:00|36878.55|36878.55|36879.17|36879.17|36879.17|36879.17|36878.55|36878.55|0
1608199750000|2020-12-17 10:09:10|36887.06|36887.06|36887.06|36887.06|36887.06|36887.06|36887.06|36887.06|0
1608199770000|2020-12-17 10:09:30|36879.17|36879.17|36871.28|36871.28|36879.17|36879.17|36871.28|36871.28|0
1608199820000|2020-12-17 10:10:20|36868.79|36868.79|36868.79|36868.79|36868.79|36868.79|36868.79|36868.79|0
1608199840000|2020-12-17 10:10:40|36869.41|36869.41|36870.54|36870.54|36870.54|36870.54|36869.41|36869.41|0
1608199870000|2020-12-17 10:11:10|36871.16|36871.16|36871.16|36871.16|36871.16|36871.16|36871.16|36871.16|0
1608199910000|2020-12-17 10:11:50|36879.05|36879.05|36879.05|36879.05|36879.05|36879.05|36879.05|36879.05|0
1608199920000|2020-12-17 10:12:00|36875.32|36875.32|36873.45|36873.45|36876.56|36876.56|36872.82|36872.82|0
1608199930000|2020-12-17 10:12:10|36874.69|36874.69|36872.82|36872.82|36874.69|36874.69|36872.82|36872.82|0
1608199940000|2020-12-17 10:12:20|36872.2|36872.2|36872.2|36872.2|36872.2|36872.2|36872.2|36872.2|0
1608199950000|2020-12-17 10:12:30|36872.82|36872.82|36872.2|36872.2|36872.82|36872.82|36872.2|36872.2|0
1608199960000|2020-12-17 10:12:40|36872.82|36872.82|36872.82|36872.82|36872.82|36872.82|36872.82|36872.82|0
1608199970000|2020-12-17 10:12:50|36874.07|36874.07|36874.07|36874.07|36874.07|36874.07|36874.07|36874.07|0
1608199980000|2020-12-17 10:13:00|36873.45|36873.45|36874.07|36874.07|36874.07|36874.07|36873.45|36873.45|0
1608200000000|2020-12-17 10:13:20|36875.32|36875.32|36874.07|36874.07|36875.32|36875.32|36872.82|36872.82|0
1608200040000|2020-12-17 10:14:00|36874.69|36874.69|36874.07|36874.07|36874.69|36874.69|36874.07|36874.07|0
1608200050000|2020-12-17 10:14:10|36897.74|36897.74|36897.74|36897.74|36897.74|36897.74|36897.74|36897.74|0
1608200060000|2020-12-17 10:14:20|36889.85|36889.85|36889.85|36889.85|36889.85|36889.85|36889.85|36889.85|0
1608200090000|2020-12-17 10:14:50|36891.72|36891.72|36891.1|36891.1|36891.72|36891.72|36891.1|36891.1|0
1608200100000|2020-12-17 10:15:00|36891.39|36891.39|36873.74|36873.74|36891.39|36891.39|36873.74|36873.74|0
1608200130000|2020-12-17 10:15:30|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|0
1608200140000|2020-12-17 10:15:40|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|0
1608200150000|2020-12-17 10:15:50|36881.63|36881.63|36881.63|36881.63|36881.63|36881.63|36881.63|36881.63|0
1608200160000|2020-12-17 10:16:00|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|0
1608200250000|2020-12-17 10:17:30|36874.36|36874.36|36874.99|36874.99|36874.99|36874.99|36874.36|36874.36|0
1608200270000|2020-12-17 10:17:50|36875.61|36875.61|36876.23|36876.23|36876.23|36876.23|36875.61|36875.61|0
1608200300000|2020-12-17 10:18:20|36868.34|36868.34|36866.47|36866.47|36868.34|36868.34|36866.47|36866.47|0
1608200310000|2020-12-17 10:18:30|36867.09|36867.09|36867.72|36867.72|36867.72|36867.72|36867.09|36867.09|0
1608200330000|2020-12-17 10:18:50|36875.61|36875.61|36875.61|36875.61|36875.61|36875.61|36875.61|36875.61|0
1608200340000|2020-12-17 10:19:00|36874.99|36874.99|36874.36|36874.36|36874.99|36874.99|36874.36|36874.36|0
1608200400000|2020-12-17 10:20:00|36874.65|36874.65|36883.17|36883.17|36883.17|36883.17|36874.65|36874.65|0
1608200410000|2020-12-17 10:20:10|36884.41|36884.41|36885.66|36885.66|36885.66|36885.66|36884.41|36884.41|0
1608200420000|2020-12-17 10:20:20|36886.28|36886.28|36886.28|36886.28|36886.28|36886.28|36886.28|36886.28|0
1608200430000|2020-12-17 10:20:30|36886.9|36886.9|36886.28|36886.28|36886.9|36886.9|36886.28|36886.28|0
1608200440000|2020-12-17 10:20:40|36870.5|36870.5|36870.5|36870.5|36870.5|36870.5|36870.5|36870.5|0
1608200460000|2020-12-17 10:21:00|36869.25|36869.25|36869.25|36869.25|36869.25|36869.25|36869.25|36869.25|0
1608200480000|2020-12-17 10:21:20|36877.15|36877.15|36877.15|36877.15|36877.15|36877.15|36877.15|36877.15|0
1608200490000|2020-12-17 10:21:30|36877.77|36877.77|36877.77|36877.77|36877.77|36877.77|36877.77|36877.77|0
1608200520000|2020-12-17 10:22:00|36877.15|36877.15|36877.15|36877.15|36877.15|36877.15|36877.15|36877.15|0
1608200550000|2020-12-17 10:22:30|36876.52|36876.52|36875.9|36875.9|36876.52|36876.52|36875.9|36875.9|0
1608200570000|2020-12-17 10:22:50|36875.28|36875.28|36875.28|36875.28|36875.28|36875.28|36875.28|36875.28|0
1608200580000|2020-12-17 10:23:00|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|36874.99|0
1608200590000|2020-12-17 10:23:10|36875.28|36875.28|36874.95|36874.95|36875.57|36875.57|36874.95|36874.95|0
1608200610000|2020-12-17 10:23:30|36875.24|36875.24|36875.24|36875.24|36875.24|36875.24|36875.24|36875.24|0
1608200620000|2020-12-17 10:23:40|36867.35|36867.35|36867.35|36867.35|36867.35|36867.35|36859.46|36859.46|0
1608200630000|2020-12-17 10:23:50|36867.97|36867.97|36867.97|36867.97|36867.97|36867.97|36867.97|36867.97|0
1608200640000|2020-12-17 10:24:00|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|36875.86|0
1608200670000|2020-12-17 10:24:30|36875.24|36875.24|36875.24|36875.24|36875.24|36875.24|36875.24|36875.24|0
1608200730000|2020-12-17 10:25:30|36877.11|36877.11|36869.22|36869.22|36877.11|36877.11|36869.22|36869.22|0
1608200760000|2020-12-17 10:26:00|36868.59|36868.59|36868.59|36868.59|36868.59|36868.59|36868.59|36868.59|0
1608200830000|2020-12-17 10:27:10|36876.48|36876.48|36876.48|36876.48|36876.48|36876.48|36876.48|36876.48|0
1608200850000|2020-12-17 10:27:30|36884.38|36884.38|36884.38|36884.38|36884.38|36884.38|36884.38|36884.38|0
1608200880000|2020-12-17 10:28:00|36885|36885|36885|36885|36885|36885|36885|36885|0
1608200890000|2020-12-17 10:28:10|36877.11|36877.11|36892.89|36892.89|36892.89|36892.89|36876.48|36876.48|0
1608200990000|2020-12-17 10:29:50|36900.78|36900.78|36892.27|36892.27|36900.78|36900.78|36892.27|36892.27|0
1608201000000|2020-12-17 10:30:00|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|0
1608201040000|2020-12-17 10:30:40|36900.78|36900.78|36900.78|36900.78|36900.78|36900.78|36900.78|36900.78|0
1608201090000|2020-12-17 10:31:30|36904.52|36904.52|36904.52|36904.52|36904.52|36904.52|36904.52|36904.52|0
1608201120000|2020-12-17 10:32:00|36896.63|36896.63|36904.52|36904.52|36904.52|36904.52|36896.63|36896.63|0
1608201140000|2020-12-17 10:32:20|36907.01|36907.01|36907.01|36907.01|36907.01|36907.01|36907.01|36907.01|0
1608201150000|2020-12-17 10:32:30|36907.63|36907.63|36907.63|36907.63|36907.63|36907.63|36907.63|36907.63|0
1608201190000|2020-12-17 10:33:10|36899.74|36899.74|36899.74|36899.74|36899.74|36899.74|36899.74|36899.74|0
1608201220000|2020-12-17 10:33:40|36891.85|36891.85|36891.85|36891.85|36891.85|36891.85|36891.85|36891.85|0
1608201250000|2020-12-17 10:34:10|36891.22|36891.22|36891.85|36891.85|36891.85|36891.85|36891.22|36891.22|0
1608201270000|2020-12-17 10:34:30|36891.22|36891.22|36891.22|36891.22|36891.22|36891.22|36891.22|36891.22|0
1608201280000|2020-12-17 10:34:40|36890.6|36890.6|36890.6|36890.6|36890.6|36890.6|36890.6|36890.6|0
1608201290000|2020-12-17 10:34:50|36889.47|36889.47|36889.47|36889.47|36889.47|36889.47|36889.47|36889.47|0
1608201300000|2020-12-17 10:35:00|36888.85|36888.85|36879.71|36879.71|36888.85|36888.85|36879.71|36879.71|0
1608201310000|2020-12-17 10:35:10|36879.09|36879.09|36879.09|36879.09|36879.09|36879.09|36879.09|36879.09|0
1608201320000|2020-12-17 10:35:20|36878.47|36878.47|36878.47|36878.47|36878.47|36878.47|36878.47|36878.47|0
1608201330000|2020-12-17 10:35:30|36870.58|36870.58|36878.47|36878.47|36878.47|36878.47|36870.58|36870.58|0
1608201400000|2020-12-17 10:36:40|36880.96|36880.96|36880.96|36880.96|36880.96|36880.96|36880.96|36880.96|0
1608201420000|2020-12-17 10:37:00|36873.07|36873.07|36873.07|36873.07|36873.07|36873.07|36873.07|36873.07|0
1608201430000|2020-12-17 10:37:10|36872.45|36872.45|36872.45|36872.45|36872.45|36872.45|36872.45|36872.45|0
1608201440000|2020-12-17 10:37:20|36871.82|36871.82|36870.58|36870.58|36871.82|36871.82|36870.58|36870.58|0
1608201450000|2020-12-17 10:37:30|36869.33|36869.33|36868.71|36868.71|36869.33|36869.33|36868.71|36868.71|0
1608201460000|2020-12-17 10:37:40|36860.82|36860.82|36860.82|36860.82|36860.82|36860.82|36860.82|36860.82|0
1608201470000|2020-12-17 10:37:50|36862.06|36862.06|36862.06|36862.06|36862.06|36862.06|36862.06|36862.06|0
1608201530000|2020-12-17 10:38:50|36854.17|36854.17|36854.17|36854.17|36854.17|36854.17|36854.17|36854.17|0
1608201540000|2020-12-17 10:39:00|36846.28|36846.28|36846.28|36846.28|36846.28|36846.28|36846.28|36846.28|0
1608201560000|2020-12-17 10:39:20|36852.93|36852.93|36853.55|36853.55|36853.55|36853.55|36852.93|36852.93|0
1608201590000|2020-12-17 10:39:50|36854.68|36854.68|36862.57|36862.57|36862.57|36862.57|36854.68|36854.68|0
1608201670000|2020-12-17 10:41:10|36864.44|36864.44|36866.31|36866.31|36866.31|36866.31|36864.44|36864.44|0
1608201690000|2020-12-17 10:41:30|36865.06|36865.06|36865.06|36865.06|36865.06|36865.06|36865.06|36865.06|0
1608201740000|2020-12-17 10:42:20|36864.44|36864.44|36864.44|36864.44|36864.44|36864.44|36864.44|36864.44|0
1608201750000|2020-12-17 10:42:30|36856.55|36856.55|36856.55|36856.55|36856.55|36856.55|36856.55|36856.55|0
1608201760000|2020-12-17 10:42:40|36848.66|36848.66|36848.66|36848.66|36848.66|36848.66|36848.66|36848.66|0
1608201770000|2020-12-17 10:42:50|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|0
1608201830000|2020-12-17 10:43:50|36832.87|36832.87|36832.87|36832.87|36832.87|36832.87|36832.87|36832.87|0
1608201850000|2020-12-17 10:44:10|36824.98|36824.98|36824.98|36824.98|36824.98|36824.98|36824.98|36824.98|0
1608201910000|2020-12-17 10:45:10|36825.61|36825.61|36824.98|36824.98|36825.61|36825.61|36824.98|36824.98|0
1608202000000|2020-12-17 10:46:40|36824.23|36824.23|36824.23|36824.23|36824.23|36824.23|36824.23|36824.23|0
1608202010000|2020-12-17 10:46:50|36823.61|36823.61|36824.85|36824.85|36824.85|36824.85|36823.61|36823.61|0
1608202020000|2020-12-17 10:47:00|36825.48|36825.48|36825.48|36825.48|36825.48|36825.48|36825.48|36825.48|0
1608202030000|2020-12-17 10:47:10|36826.1|36826.1|36826.1|36826.1|36826.1|36826.1|36826.1|36826.1|0
1608202110000|2020-12-17 10:48:30|36818.21|36818.21|36818.21|36818.21|36818.21|36818.21|36818.21|36818.21|0
1608202140000|2020-12-17 10:49:00|36819.45|36819.45|36811.56|36811.56|36819.45|36819.45|36811.56|36811.56|0
1608202170000|2020-12-17 10:49:30|36812.18|36812.18|36811.56|36811.56|36812.18|36812.18|36811.56|36811.56|0
1608202180000|2020-12-17 10:49:40|36810.94|36810.94|36810.32|36810.32|36810.94|36810.94|36810.32|36810.32|0
1608202190000|2020-12-17 10:49:50|36809.69|36809.69|36809.69|36809.69|36809.69|36809.69|36809.69|36809.69|0
1608202210000|2020-12-17 10:50:10|36801.8|36801.8|36801.8|36801.8|36801.8|36801.8|36801.8|36801.8|0
1608202230000|2020-12-17 10:50:30|36793.91|36793.91|36793.91|36793.91|36793.91|36793.91|36793.91|36793.91|0
1608202260000|2020-12-17 10:51:00|36792.67|36792.67|36792.67|36792.67|36792.67|36792.67|36792.67|36792.67|0
1608202270000|2020-12-17 10:51:10|36793.42|36793.42|36784.77|36784.77|36793.42|36793.42|36784.77|36784.77|0
1608202290000|2020-12-17 10:51:30|36776.88|36776.88|36776.88|36776.88|36776.88|36776.88|36776.88|36776.88|0
1608202340000|2020-12-17 10:52:20|36784.77|36784.77|36784.77|36784.77|36784.77|36784.77|36784.77|36784.77|0
1608202370000|2020-12-17 10:52:50|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|36784.15|0
1608202380000|2020-12-17 10:53:00|36783.53|36783.53|36783.53|36783.53|36783.53|36783.53|36783.53|36783.53|0
1608202440000|2020-12-17 10:54:00|36782.28|36782.28|36782.28|36782.28|36782.28|36782.28|36782.28|36782.28|0
1608202470000|2020-12-17 10:54:30|36774.39|36774.39|36774.39|36774.39|36774.39|36774.39|36774.39|36774.39|0
1608202490000|2020-12-17 10:54:50|36774.69|36774.69|36774.69|36774.69|36774.69|36774.69|36774.69|36774.69|0
1608202510000|2020-12-17 10:55:10|36775.93|36775.93|36775.93|36775.93|36775.93|36775.93|36775.93|36775.93|0
1608202530000|2020-12-17 10:55:30|36776.55|36776.55|36777.18|36777.18|36777.18|36777.18|36776.55|36776.55|0
1608202580000|2020-12-17 10:56:20|36769.28|36769.28|36769.28|36769.28|36769.28|36769.28|36769.28|36769.28|0
1608202610000|2020-12-17 10:56:50|36777.18|36777.18|36769.28|36769.28|36777.18|36777.18|36769.28|36769.28|0
1608202640000|2020-12-17 10:57:20|36777.18|36777.18|36777.18|36777.18|36777.18|36777.18|36777.18|36777.18|0
1608202650000|2020-12-17 10:57:30|36792.96|36792.96|36792.96|36792.96|36792.96|36792.96|36792.96|36792.96|0
1608202680000|2020-12-17 10:58:00|36785.07|36785.07|36785.07|36785.07|36785.07|36785.07|36785.07|36785.07|0
1608202690000|2020-12-17 10:58:10|36785.69|36785.69|36785.69|36785.69|36785.69|36785.69|36785.69|36785.69|0
1608202730000|2020-12-17 10:58:50|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|0
1608202740000|2020-12-17 10:59:00|36777.18|36777.18|36777.18|36777.18|36777.18|36777.18|36777.18|36777.18|0
1608202750000|2020-12-17 10:59:10|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|0
1608202760000|2020-12-17 10:59:20|36769.91|36769.91|36769.91|36769.91|36769.91|36769.91|36769.91|36769.91|0
1608202780000|2020-12-17 10:59:40|36770.53|36770.53|36770.53|36770.53|36770.53|36770.53|36770.53|36770.53|0
1608202830000|2020-12-17 11:00:30|36762.64|36762.64|36754.75|36754.75|36762.64|36762.64|36754.75|36754.75|0
1608202860000|2020-12-17 11:01:00|36755.37|36755.37|36755.37|36755.37|36755.37|36755.37|36755.37|36755.37|0
1608202870000|2020-12-17 11:01:10|36739.59|36739.59|36739.59|36739.59|36739.59|36739.59|36739.59|36739.59|0
1608202920000|2020-12-17 11:02:00|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|0
1608202930000|2020-12-17 11:02:10|36741.46|36741.46|36733.57|36733.57|36741.46|36741.46|36733.57|36733.57|0
1608202940000|2020-12-17 11:02:20|36734.19|36734.19|36732.94|36732.94|36734.19|36734.19|36732.94|36732.94|0
1608202960000|2020-12-17 11:02:40|36740.83|36740.83|36740.83|36740.83|36740.83|36740.83|36740.83|36740.83|0
1608202990000|2020-12-17 11:03:10|36740.21|36740.21|36732.32|36732.32|36740.21|36740.21|36732.32|36732.32|0
1608203000000|2020-12-17 11:03:20|36724.43|36724.43|36724.43|36724.43|36724.43|36724.43|36724.43|36724.43|0
1608203030000|2020-12-17 11:03:50|36732.32|36732.32|36732.32|36732.32|36732.32|36732.32|36732.32|36732.32|0
1608203070000|2020-12-17 11:04:30|36732.94|36732.94|36732.94|36732.94|36732.94|36732.94|36732.94|36732.94|0
1608203090000|2020-12-17 11:04:50|36717.16|36717.16|36715.92|36715.92|36717.16|36717.16|36715.92|36715.92|0
1608203100000|2020-12-17 11:05:00|36708.02|36708.02|36715.92|36715.92|36715.92|36715.92|36708.02|36708.02|0
1608203110000|2020-12-17 11:05:10|36716.54|36716.54|36716.54|36716.54|36716.54|36716.54|36716.54|36716.54|0
1608203160000|2020-12-17 11:06:00|36724.43|36724.43|36724.43|36724.43|36724.43|36724.43|36724.43|36724.43|0
1608203170000|2020-12-17 11:06:10|36725.05|36725.05|36725.05|36725.05|36725.05|36725.05|36725.05|36725.05|0
1608203180000|2020-12-17 11:06:20|36725.67|36725.67|36726.3|36726.3|36726.3|36726.3|36725.67|36725.67|0
1608203210000|2020-12-17 11:06:50|36725.67|36725.67|36725.67|36725.67|36725.67|36725.67|36725.67|36725.67|0
1608203350000|2020-12-17 11:09:10|36725.05|36725.05|36725.05|36725.05|36725.05|36725.05|36725.05|36725.05|0
1608203490000|2020-12-17 11:11:30|36709.27|36709.27|36708.65|36708.65|36709.27|36709.27|36708.65|36708.65|0
1608203520000|2020-12-17 11:12:00|36700.76|36700.76|36700.76|36700.76|36700.76|36700.76|36700.76|36700.76|0
1608203530000|2020-12-17 11:12:10|36708.65|36708.65|36708.65|36708.65|36708.65|36708.65|36708.65|36708.65|0
1608203550000|2020-12-17 11:12:30|36708.02|36708.02|36708.02|36708.02|36708.02|36708.02|36708.02|36708.02|0
1608203580000|2020-12-17 11:13:00|36692.24|36692.24|36684.35|36684.35|36692.24|36692.24|36684.35|36684.35|0
1608203610000|2020-12-17 11:13:30|36676.46|36676.46|36676.46|36676.46|36676.46|36676.46|36676.46|36676.46|0
1608203620000|2020-12-17 11:13:40|36684.35|36684.35|36684.97|36684.97|36684.97|36684.97|36684.35|36684.35|0
1608203640000|2020-12-17 11:14:00|36685.6|36685.6|36686.22|36686.22|36686.22|36686.22|36685.6|36685.6|0
1608203650000|2020-12-17 11:14:10|36694.11|36694.11|36694.11|36694.11|36694.11|36694.11|36694.11|36694.11|0
1608203710000|2020-12-17 11:15:10|36702|36702|36702|36702|36702|36702|36702|36702|0
1608203750000|2020-12-17 11:15:50|36700.76|36700.76|36700.13|36700.13|36700.76|36700.76|36700.13|36700.13|0
1608203760000|2020-12-17 11:16:00|36698.89|36698.89|36698.89|36698.89|36698.89|36698.89|36698.89|36698.89|0
1608203770000|2020-12-17 11:16:10|36699.51|36699.51|36699.51|36699.51|36699.51|36699.51|36699.51|36699.51|0
1608203780000|2020-12-17 11:16:20|36698.89|36698.89|36698.89|36698.89|36698.89|36698.89|36698.89|36698.89|0
1608203840000|2020-12-17 11:17:20|36696.4|36696.4|36696.4|36696.4|36696.4|36696.4|36696.4|36696.4|0
1608203860000|2020-12-17 11:17:40|36704.29|36704.29|36704.29|36704.29|36704.29|36704.29|36704.29|36704.29|0
1608203870000|2020-12-17 11:17:50|36712.18|36712.18|36711.56|36711.56|36712.18|36712.18|36711.56|36711.56|0
1608203910000|2020-12-17 11:18:30|36712.18|36712.18|36712.18|36712.18|36712.18|36712.18|36712.18|36712.18|0
1608203930000|2020-12-17 11:18:50|36720.07|36720.07|36720.07|36720.07|36720.07|36720.07|36720.07|36720.07|0
1608203940000|2020-12-17 11:19:00|36727.96|36727.96|36727.96|36727.96|36727.96|36727.96|36727.96|36727.96|0
1608203970000|2020-12-17 11:19:30|36735.85|36735.85|36735.85|36735.85|36735.85|36735.85|36735.85|36735.85|0
1608204020000|2020-12-17 11:20:20|36743.74|36743.74|36743.74|36743.74|36743.74|36743.74|36743.74|36743.74|0
1608204040000|2020-12-17 11:20:40|36744.99|36744.99|36744.99|36744.99|36744.99|36744.99|36744.99|36744.99|0
1608204050000|2020-12-17 11:20:50|36752.88|36752.88|36776.55|36776.55|36776.55|36776.55|36752.88|36752.88|0
1608204100000|2020-12-17 11:21:40|36784.44|36784.44|36784.44|36784.44|36784.44|36784.44|36784.44|36784.44|0
1608204110000|2020-12-17 11:21:50|36776.55|36776.55|36776.55|36776.55|36776.55|36776.55|36776.55|36776.55|0
1608204120000|2020-12-17 11:22:00|36777.18|36777.18|36785.69|36785.69|36785.69|36785.69|36777.18|36777.18|0
1608204220000|2020-12-17 11:23:40|36793.58|36793.58|36793.58|36793.58|36793.58|36793.58|36793.58|36793.58|0
1608204270000|2020-12-17 11:24:30|36795.45|36795.45|36795.45|36795.45|36795.45|36795.45|36795.45|36795.45|0
1608204290000|2020-12-17 11:24:50|36796.69|36796.69|36795.45|36795.45|36796.69|36796.69|36795.45|36795.45|0
1608204380000|2020-12-17 11:26:20|36795.07|36795.07|36795.07|36795.07|36795.07|36795.07|36795.07|36795.07|0
1608204410000|2020-12-17 11:26:50|36787.18|36787.18|36779.29|36779.29|36787.18|36787.18|36779.29|36779.29|0
1608204420000|2020-12-17 11:27:00|36771.4|36771.4|36771.4|36771.4|36771.4|36771.4|36771.4|36771.4|0
1608204430000|2020-12-17 11:27:10|36771.78|36771.78|36771.78|36771.78|36771.78|36771.78|36771.78|36771.78|0
1608204450000|2020-12-17 11:27:30|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|0
1608204460000|2020-12-17 11:27:40|36795.45|36795.45|36787.56|36787.56|36795.45|36795.45|36787.56|36787.56|0
1608204470000|2020-12-17 11:27:50|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|0
1608204490000|2020-12-17 11:28:10|36771.78|36771.78|36771.78|36771.78|36771.78|36771.78|36771.78|36771.78|0
1608204520000|2020-12-17 11:28:40|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|36779.67|0
1608204570000|2020-12-17 11:29:30|36787.56|36787.56|36788.18|36788.18|36788.18|36788.18|36787.56|36787.56|0
1608204610000|2020-12-17 11:30:10|36811.85|36811.85|36796.07|36796.07|36811.85|36811.85|36796.07|36796.07|0
1608204630000|2020-12-17 11:30:30|36788.18|36788.18|36780.29|36780.29|36788.18|36788.18|36780.29|36780.29|0
1608204680000|2020-12-17 11:31:20|36772.4|36772.4|36772.4|36772.4|36772.4|36772.4|36772.4|36772.4|0
1608204860000|2020-12-17 11:34:20|36773.02|36773.02|36789.43|36789.43|36789.43|36789.43|36773.02|36773.02|0
1608204870000|2020-12-17 11:34:30|36788.8|36788.8|36788.8|36788.8|36788.8|36788.8|36788.8|36788.8|0
1608204880000|2020-12-17 11:34:40|36788.43|36788.43|36788.43|36788.43|36788.43|36788.43|36788.43|36788.43|0
1608204890000|2020-12-17 11:34:50|36804.21|36804.21|36804.21|36804.21|36804.21|36804.21|36804.21|36804.21|0
1608204900000|2020-12-17 11:35:00|36780.54|36780.54|36779.29|36779.29|36780.54|36780.54|36779.29|36779.29|0
1608204910000|2020-12-17 11:35:10|36787.18|36787.18|36787.18|36787.18|36787.18|36787.18|36787.18|36787.18|0
1608204990000|2020-12-17 11:36:30|36771.4|36771.4|36755.62|36755.62|36771.4|36771.4|36755.62|36755.62|0
1608205000000|2020-12-17 11:36:40|36755.99|36755.99|36755.99|36755.99|36755.99|36755.99|36755.99|36755.99|0
1608205020000|2020-12-17 11:37:00|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|36740.21|0
1608205030000|2020-12-17 11:37:10|36738.34|36738.34|36738.34|36738.34|36738.34|36738.34|36738.34|36738.34|0
1608205060000|2020-12-17 11:37:40|36737.72|36737.72|36737.72|36737.72|36737.72|36737.72|36737.72|36737.72|0
1608205080000|2020-12-17 11:38:00|36721.94|36721.94|36721.94|36721.94|36721.94|36721.94|36721.94|36721.94|0
1608205160000|2020-12-17 11:39:20|36714.05|36714.05|36714.05|36714.05|36714.05|36714.05|36714.05|36714.05|0
1608205170000|2020-12-17 11:39:30|36715.29|36715.29|36707.4|36707.4|36715.29|36715.29|36707.4|36707.4|0
1608205210000|2020-12-17 11:40:10|36699.51|36699.51|36699.51|36699.51|36699.51|36699.51|36699.51|36699.51|0
1608205230000|2020-12-17 11:40:30|36707.4|36707.4|36707.4|36707.4|36707.4|36707.4|36707.4|36707.4|0
1608205240000|2020-12-17 11:40:40|36699.51|36699.51|36701.38|36701.38|36701.38|36701.38|36699.51|36699.51|0
1608205270000|2020-12-17 11:41:10|36709.27|36709.27|36709.27|36709.27|36709.27|36709.27|36709.27|36709.27|0
1608205300000|2020-12-17 11:41:40|36701.38|36701.38|36685.6|36685.6|36701.38|36701.38|36685.6|36685.6|0
1608205350000|2020-12-17 11:42:30|36677.71|36677.71|36677.71|36677.71|36677.71|36677.71|36677.71|36677.71|0
1608205360000|2020-12-17 11:42:40|36685.6|36685.6|36685.6|36685.6|36685.6|36685.6|36685.6|36685.6|0
1608205420000|2020-12-17 11:43:40|36677.71|36677.71|36661.92|36661.92|36677.71|36677.71|36661.92|36661.92|0
1608205440000|2020-12-17 11:44:00|36669.81|36669.81|36677.71|36677.71|36677.71|36677.71|36669.81|36669.81|0
1608205450000|2020-12-17 11:44:10|36685.6|36685.6|36685.6|36685.6|36685.6|36685.6|36685.6|36685.6|0
1608205540000|2020-12-17 11:45:40|36686.22|36686.22|36686.22|36686.22|36686.22|36686.22|36686.22|36686.22|0
1608205560000|2020-12-17 11:46:00|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|0
1608205580000|2020-12-17 11:46:20|36686.55|36686.55|36685.93|36685.93|36686.55|36686.55|36685.93|36685.93|0
1608205660000|2020-12-17 11:47:40|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|0
1608205680000|2020-12-17 11:48:00|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|0
1608205740000|2020-12-17 11:49:00|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|0
1608205760000|2020-12-17 11:49:20|36694.44|36694.44|36702.33|36702.33|36702.33|36702.33|36694.44|36694.44|0
1608205770000|2020-12-17 11:49:30|36701.71|36701.71|36708.98|36708.98|36708.98|36708.98|36701.09|36701.09|0
1608205800000|2020-12-17 11:50:00|36709.6|36709.6|36709.6|36709.6|36709.6|36709.6|36709.6|36709.6|0
1608205810000|2020-12-17 11:50:10|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|0
1608205850000|2020-12-17 11:50:50|36693.82|36693.82|36685.93|36685.93|36693.82|36693.82|36685.93|36685.93|0
1608205950000|2020-12-17 11:52:30|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|36686.55|0
1608205960000|2020-12-17 11:52:40|36678.66|36678.66|36678.66|36678.66|36678.66|36678.66|36678.66|36678.66|0
1608205970000|2020-12-17 11:52:50|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|36678.04|0
1608205980000|2020-12-17 11:53:00|36685.93|36685.93|36685.3|36685.3|36685.93|36685.93|36685.3|36685.3|0
1608205990000|2020-12-17 11:53:10|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|0
1608206030000|2020-12-17 11:53:50|36716.87|36716.87|36717.49|36717.49|36717.49|36717.49|36716.87|36716.87|0
1608206040000|2020-12-17 11:54:00|36716.87|36716.87|36716.87|36716.87|36716.87|36716.87|36716.87|36716.87|0
1608206060000|2020-12-17 11:54:20|36716.25|36716.25|36716.25|36716.25|36716.25|36716.25|36716.25|36716.25|0
1608206080000|2020-12-17 11:54:40|36708.35|36708.35|36700.46|36700.46|36708.35|36708.35|36700.46|36700.46|0
1608206090000|2020-12-17 11:54:50|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|0
1608206110000|2020-12-17 11:55:10|36693.82|36693.82|36693.82|36693.82|36693.82|36693.82|36693.82|36693.82|0
1608206120000|2020-12-17 11:55:20|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|0
1608206170000|2020-12-17 11:56:10|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|36701.71|0
1608206190000|2020-12-17 11:56:30|36701.09|36701.09|36701.09|36701.09|36701.09|36701.09|36701.09|36701.09|0
1608206210000|2020-12-17 11:56:50|36700.46|36700.46|36692.57|36692.57|36700.46|36700.46|36692.57|36692.57|0
1608206220000|2020-12-17 11:57:00|36684.68|36684.68|36684.68|36684.68|36684.68|36684.68|36684.68|36684.68|0
1608206230000|2020-12-17 11:57:10|36676.79|36676.79|36676.79|36676.79|36676.79|36676.79|36676.79|36676.79|0
1608206240000|2020-12-17 11:57:20|36684.68|36684.68|36692.57|36692.57|36692.57|36692.57|36684.68|36684.68|0
1608206250000|2020-12-17 11:57:30|36684.68|36684.68|36684.68|36684.68|36684.68|36684.68|36684.68|36684.68|0
1608206330000|2020-12-17 11:58:50|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|0
1608206360000|2020-12-17 11:59:20|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|36685.93|0
1608206380000|2020-12-17 11:59:40|36685.3|36685.3|36684.68|36684.68|36685.3|36685.3|36684.68|36684.68|0
1608206390000|2020-12-17 11:59:50|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|36685.3|0
1608206430000|2020-12-17 12:00:30|36701.09|36701.09|36716.87|36716.87|36716.87|36716.87|36701.09|36701.09|0
1608206450000|2020-12-17 12:00:50|36708.98|36708.98|36716.87|36716.87|36716.87|36716.87|36708.98|36708.98|0
1608206460000|2020-12-17 12:01:00|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|0
1608206470000|2020-12-17 12:01:10|36716.87|36716.87|36724.76|36724.76|36724.76|36724.76|36716.87|36716.87|0
1608206480000|2020-12-17 12:01:20|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|36708.98|0
1608206520000|2020-12-17 12:02:00|36709.6|36709.6|36707.73|36707.73|36709.6|36709.6|36707.73|36707.73|0
1608206530000|2020-12-17 12:02:10|36708.35|36708.35|36716.25|36716.25|36716.25|36716.25|36708.35|36708.35|0
1608206550000|2020-12-17 12:02:30|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|0
1608206560000|2020-12-17 12:02:40|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|36724.76|0
1608206580000|2020-12-17 12:03:00|36725.14|36725.14|36725.14|36725.14|36725.14|36725.14|36725.14|36725.14|0
1608206600000|2020-12-17 12:03:20|36724.51|36724.51|36724.51|36724.51|36724.51|36724.51|36724.51|36724.51|0
1608206650000|2020-12-17 12:04:10|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|36724.14|0
1608206670000|2020-12-17 12:04:30|36724.51|36724.51|36724.51|36724.51|36724.51|36724.51|36724.51|36724.51|0
1608206690000|2020-12-17 12:04:50|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|36723.89|0
1608206700000|2020-12-17 12:05:00|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|0
1608206720000|2020-12-17 12:05:20|36739.05|36739.05|36739.05|36739.05|36739.05|36739.05|36739.05|36739.05|0
1608206750000|2020-12-17 12:05:50|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|0
1608206770000|2020-12-17 12:06:10|36724.4|36724.4|36724.4|36724.4|36724.4|36724.4|36724.4|36724.4|0
1608206780000|2020-12-17 12:06:20|36732.29|36732.29|36731.16|36731.16|36732.29|36732.29|36731.16|36731.16|0
1608206810000|2020-12-17 12:06:50|36732.29|36732.29|36732.29|36732.29|36732.29|36732.29|36732.29|36732.29|0
1608206830000|2020-12-17 12:07:10|36724.4|36724.4|36724.4|36724.4|36724.4|36724.4|36724.4|36724.4|0
1608206860000|2020-12-17 12:07:40|36723.64|36723.64|36723.64|36723.64|36723.64|36723.64|36715.75|36715.75|0
1608206890000|2020-12-17 12:08:10|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|36723.27|0
1608206900000|2020-12-17 12:08:20|36722.65|36722.65|36722.65|36722.65|36722.65|36722.65|36722.65|36722.65|0
1608206920000|2020-12-17 12:08:40|36714.75|36714.75|36706.86|36706.86|36714.75|36714.75|36706.86|36706.86|0
1608206950000|2020-12-17 12:09:10|36706.49|36706.49|36706.49|36706.49|36706.49|36706.49|36706.49|36706.49|0
1608206980000|2020-12-17 12:09:40|36705.36|36705.36|36705.36|36705.36|36705.36|36705.36|36705.36|36705.36|0
1608207010000|2020-12-17 12:10:10|36697.47|36697.47|36721.14|36721.14|36721.14|36721.14|36697.47|36697.47|0
1608207030000|2020-12-17 12:10:30|36736.92|36736.92|36736.92|36736.92|36736.92|36736.92|36736.92|36736.92|0
1608207040000|2020-12-17 12:10:40|36737.51|36737.51|36737.51|36737.51|36737.51|36737.51|36737.51|36737.51|0
1608207060000|2020-12-17 12:11:00|36738.13|36738.13|36738.13|36738.13|36738.13|36738.13|36738.13|36738.13|0
1608207080000|2020-12-17 12:11:20|36746.02|36746.02|36738.13|36738.13|36746.02|36746.02|36738.13|36738.13|0
1608207100000|2020-12-17 12:11:40|36730.24|36730.24|36730.24|36730.24|36730.24|36730.24|36730.24|36730.24|0
1608207160000|2020-12-17 12:12:40|36738.13|36738.13|36738.13|36738.13|36738.13|36738.13|36738.13|36738.13|0
1608207170000|2020-12-17 12:12:50|36730.24|36730.24|36730.24|36730.24|36730.24|36730.24|36730.24|36730.24|0
1608207250000|2020-12-17 12:14:10|36731.48|36731.48|36731.48|36731.48|36731.48|36731.48|36731.48|36731.48|0
1608207260000|2020-12-17 12:14:20|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|36733.97|0
1608207270000|2020-12-17 12:14:30|36736.47|36736.47|36735.22|36735.22|36736.47|36736.47|36735.22|36735.22|0
1608207280000|2020-12-17 12:14:40|36736.47|36736.47|36736.47|36736.47|36736.47|36736.47|36736.47|36736.47|0
1608207290000|2020-12-17 12:14:50|36737.09|36737.09|36737.09|36737.09|36737.09|36737.09|36737.09|36737.09|0
1608207300000|2020-12-17 12:15:00|36739.58|36739.58|36741.45|36741.45|36742.07|36742.07|36739.58|36739.58|0
1608207310000|2020-12-17 12:15:10|36749.34|36749.34|36749.34|36749.34|36749.34|36749.34|36749.34|36749.34|0
1608207320000|2020-12-17 12:15:20|36757.23|36757.23|36757.23|36757.23|36757.23|36757.23|36757.23|36757.23|0
1608207380000|2020-12-17 12:16:20|36758.36|36758.36|36758.36|36758.36|36758.36|36758.36|36758.36|36758.36|0
1608207390000|2020-12-17 12:16:30|36750.47|36750.47|36742.57|36742.57|36750.47|36750.47|36742.57|36742.57|0
1608207400000|2020-12-17 12:16:40|36748.8|36748.8|36740.91|36740.91|36748.8|36748.8|36740.91|36740.91|0
1608207420000|2020-12-17 12:17:00|36740.29|36740.29|36739.67|36739.67|36740.29|36740.29|36739.67|36739.67|0
1608207480000|2020-12-17 12:18:00|36747.56|36747.56|36747.56|36747.56|36747.56|36747.56|36747.56|36747.56|0
1608207500000|2020-12-17 12:18:20|36739.67|36739.67|36739.67|36739.67|36739.67|36739.67|36739.67|36739.67|0
1608207610000|2020-12-17 12:20:10|36740.29|36740.29|36740.29|36740.29|36740.29|36740.29|36740.29|36740.29|0
1608207620000|2020-12-17 12:20:20|36732.4|36732.4|36732.4|36732.4|36732.4|36732.4|36732.4|36732.4|0
1608207650000|2020-12-17 12:20:50|36731.77|36731.77|36731.77|36731.77|36731.77|36731.77|36731.77|36731.77|0
1608207690000|2020-12-17 12:21:30|36739.67|36739.67|36747.56|36747.56|36755.45|36755.45|36739.67|36739.67|0
1608207720000|2020-12-17 12:22:00|36745.69|36745.69|36748.18|36748.18|36748.18|36748.18|36745.69|36745.69|0
1608207750000|2020-12-17 12:22:30|36747.56|36747.56|36745.69|36745.69|36747.56|36747.56|36745.69|36745.69|0
1608207760000|2020-12-17 12:22:40|36744.44|36744.44|36750.47|36750.47|36750.47|36750.47|36742.57|36742.57|0
1608207770000|2020-12-17 12:22:50|36766.25|36766.25|36758.98|36758.98|36766.25|36766.25|36758.36|36758.36|0
1608207780000|2020-12-17 12:23:00|36751.09|36751.09|36758.98|36758.98|36758.98|36758.98|36751.09|36751.09|0
1608207790000|2020-12-17 12:23:10|36766.87|36766.87|36774.14|36774.14|36774.76|36774.76|36766.87|36766.87|0
1608207850000|2020-12-17 12:24:10|36773.85|36773.85|36773.85|36773.85|36773.85|36773.85|36773.85|36773.85|0
1608207910000|2020-12-17 12:25:10|36773.22|36773.22|36773.22|36773.22|36773.22|36773.22|36773.22|36773.22|0
1608207940000|2020-12-17 12:25:40|36757.44|36757.44|36749.55|36749.55|36757.44|36757.44|36749.55|36749.55|0
1608207950000|2020-12-17 12:25:50|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|36741.66|0
1608207970000|2020-12-17 12:26:10|36742.28|36742.28|36750.17|36750.17|36750.17|36750.17|36742.28|36742.28|0
1608207980000|2020-12-17 12:26:20|36758.06|36758.06|36766.87|36766.87|36766.87|36766.87|36758.06|36758.06|0
1608208030000|2020-12-17 12:27:10|36767.49|36767.49|36767.49|36767.49|36767.49|36767.49|36767.49|36767.49|0
1608208040000|2020-12-17 12:27:20|36775.38|36775.38|36775.38|36775.38|36775.38|36775.38|36775.38|36775.38|0
1608208070000|2020-12-17 12:27:50|36774.76|36774.76|36774.76|36774.76|36774.76|36774.76|36774.76|36774.76|0
1608208080000|2020-12-17 12:28:00|36774.14|36774.14|36774.14|36774.14|36774.14|36774.14|36774.14|36774.14|0
1608208120000|2020-12-17 12:28:40|36773.52|36773.52|36773.52|36773.52|36773.52|36773.52|36773.52|36773.52|0
1608208130000|2020-12-17 12:28:50|36765.63|36765.63|36765.63|36765.63|36765.63|36765.63|36765.63|36765.63|0
1608208180000|2020-12-17 12:29:40|36766.25|36766.25|36766.25|36766.25|36766.25|36766.25|36766.25|36766.25|0
1608208200000|2020-12-17 12:30:00|36774.14|36774.14|36774.14|36774.14|36774.14|36774.14|36774.14|36774.14|0
1608208310000|2020-12-17 12:31:50|36766.25|36766.25|36774.14|36774.14|36774.14|36774.14|36766.25|36766.25|0
1608208350000|2020-12-17 12:32:30|36774.76|36774.76|36776.01|36776.01|36776.01|36776.01|36774.76|36774.76|0
1608208380000|2020-12-17 12:33:00|36776.63|36776.63|36776.63|36776.63|36776.63|36776.63|36776.63|36776.63|0
1608208400000|2020-12-17 12:33:20|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|0
1608208410000|2020-12-17 12:33:30|36778.5|36778.5|36778.5|36778.5|36779.12|36779.12|36778.5|36778.5|0
1608208430000|2020-12-17 12:33:50|36777.88|36777.88|36777.88|36777.88|36777.88|36777.88|36777.88|36777.88|0
1608208450000|2020-12-17 12:34:10|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|0
1608208460000|2020-12-17 12:34:20|36776.63|36776.63|36760.85|36760.85|36776.63|36776.63|36760.85|36760.85|0
1608208470000|2020-12-17 12:34:30|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|0
1608208510000|2020-12-17 12:35:10|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|0
1608208530000|2020-12-17 12:35:30|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|0
1608208540000|2020-12-17 12:35:40|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|0
1608208550000|2020-12-17 12:35:50|36752.33|36752.33|36752.33|36752.33|36752.33|36752.33|36752.33|36752.33|0
1608208560000|2020-12-17 12:36:00|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|0
1608208580000|2020-12-17 12:36:20|36768.12|36768.12|36776.01|36776.01|36776.01|36776.01|36768.12|36768.12|0
1608208610000|2020-12-17 12:36:50|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|36768.12|0
1608208630000|2020-12-17 12:37:10|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|36760.23|0
1608208660000|2020-12-17 12:37:40|36752.33|36752.33|36752.33|36752.33|36752.33|36752.33|36752.33|36752.33|0
1608208680000|2020-12-17 12:38:00|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|0
1608208690000|2020-12-17 12:38:10|36743.82|36743.82|36743.82|36743.82|36743.82|36743.82|36743.82|36743.82|0
1608208700000|2020-12-17 12:38:20|36728.04|36728.04|36735.93|36735.93|36735.93|36735.93|36728.04|36728.04|0
1608208800000|2020-12-17 12:40:00|36743.82|36743.82|36743.82|36743.82|36743.82|36743.82|36743.82|36743.82|0
1608208920000|2020-12-17 12:42:00|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|0
1608208940000|2020-12-17 12:42:20|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|0
1608208950000|2020-12-17 12:42:30|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|36751.71|0
1608208970000|2020-12-17 12:42:50|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|36759.6|0
1608208990000|2020-12-17 12:43:10|36767.49|36767.49|36783.28|36783.28|36783.28|36783.28|36767.49|36767.49|0
1608209000000|2020-12-17 12:43:20|36791.17|36791.17|36775.38|36775.38|36791.17|36791.17|36775.38|36775.38|0
1608209040000|2020-12-17 12:44:00|36776.01|36776.01|36776.01|36776.01|36776.01|36776.01|36776.01|36776.01|0
1608209050000|2020-12-17 12:44:10|36783.9|36783.9|36768.12|36768.12|36783.9|36783.9|36768.12|36768.12|0
1608209060000|2020-12-17 12:44:20|36783.9|36783.9|36783.9|36783.9|36783.9|36783.9|36783.9|36783.9|0
1608209090000|2020-12-17 12:44:50|36776.01|36776.01|36776.01|36776.01|36776.01|36776.01|36776.01|36776.01|0
1608209120000|2020-12-17 12:45:20|36776.38|36776.38|36768.12|36768.12|36776.38|36776.38|36768.12|36768.12|0
1608209130000|2020-12-17 12:45:30|36768.74|36768.74|36768.74|36768.74|36768.74|36768.74|36768.74|36768.74|0
1608209140000|2020-12-17 12:45:40|36784.52|36784.52|36776.63|36776.63|36784.52|36784.52|36776.63|36776.63|0
1608209220000|2020-12-17 12:47:00|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|0
1608209270000|2020-12-17 12:47:50|36769.36|36769.36|36777.25|36777.25|36777.25|36777.25|36769.36|36769.36|0
1608209370000|2020-12-17 12:49:30|36778.5|36778.5|36778.5|36778.5|36778.5|36778.5|36778.5|36778.5|0
1608209410000|2020-12-17 12:50:10|36777.88|36777.88|36777.88|36777.88|36777.88|36777.88|36777.88|36777.88|0
1608209440000|2020-12-17 12:50:40|36793.66|36793.66|36802.17|36802.17|36802.17|36802.17|36793.66|36793.66|0
1608209460000|2020-12-17 12:51:00|36810.06|36810.06|36810.06|36810.06|36810.06|36810.06|36810.06|36810.06|0
1608209480000|2020-12-17 12:51:20|36817.95|36817.95|36817.95|36817.95|36817.95|36817.95|36817.95|36817.95|0
1608209500000|2020-12-17 12:51:40|36833.74|36833.74|36833.74|36833.74|36833.74|36833.74|36825.84|36825.84|0
1608209550000|2020-12-17 12:52:30|36825.84|36825.84|36857.41|36857.41|36857.41|36857.41|36825.84|36825.84|0
1608209560000|2020-12-17 12:52:40|36841.63|36841.63|36857.41|36857.41|36857.41|36857.41|36841.63|36841.63|0
1608209570000|2020-12-17 12:52:50|36865.3|36865.3|36858.65|36858.65|36865.3|36865.3|36857.41|36857.41|0
1608209600000|2020-12-17 12:53:20|36866.55|36866.55|36866.55|36866.55|36866.55|36866.55|36866.55|36866.55|0
1608209630000|2020-12-17 12:53:50|36874.44|36874.44|36866.55|36866.55|36874.44|36874.44|36858.65|36858.65|0
1608209660000|2020-12-17 12:54:20|36874.44|36874.44|36874.44|36874.44|36874.44|36874.44|36874.44|36874.44|0
1608209670000|2020-12-17 12:54:30|36866.55|36866.55|36866.55|36866.55|36866.55|36866.55|36866.55|36866.55|0
1608209680000|2020-12-17 12:54:40|36874.44|36874.44|36874.44|36874.44|36882.33|36882.33|36866.55|36866.55|0
1608209710000|2020-12-17 12:55:10|36866.55|36866.55|36874.44|36874.44|36874.44|36874.44|36866.55|36866.55|0
1608209720000|2020-12-17 12:55:20|36882.33|36882.33|36882.33|36882.33|36882.33|36882.33|36882.33|36882.33|0
1608209750000|2020-12-17 12:55:50|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|0
1608209790000|2020-12-17 12:56:30|36889.84|36889.84|36889.84|36889.84|36889.84|36889.84|36889.84|36889.84|0
1608209800000|2020-12-17 12:56:40|36897.73|36897.73|36897.73|36897.73|36897.73|36897.73|36897.73|36897.73|0
1608209810000|2020-12-17 12:56:50|36913.52|36913.52|36905.62|36905.62|36913.52|36913.52|36905.62|36905.62|0
1608209820000|2020-12-17 12:57:00|36906|36906|36907.25|36907.25|36907.25|36907.25|36906|36906|0
1608209830000|2020-12-17 12:57:10|36915.14|36915.14|36915.14|36915.14|36923.03|36923.03|36915.14|36915.14|0
1608209910000|2020-12-17 12:58:30|36907.25|36907.25|36909.74|36909.74|36909.74|36909.74|36907.25|36907.25|0
1608209930000|2020-12-17 12:58:50|36901.85|36901.85|36901.85|36901.85|36901.85|36901.85|36901.85|36901.85|0
1608209970000|2020-12-17 12:59:30|36901.22|36901.22|36901.22|36901.22|36901.22|36901.22|36901.22|36901.22|0
1608210000000|2020-12-17 13:00:00|36885.44|36885.44|36885.44|36885.44|36885.44|36885.44|36885.44|36885.44|0
1608210010000|2020-12-17 13:00:10|36893.33|36893.33|36893.33|36893.33|36893.33|36893.33|36893.33|36893.33|0
1608210030000|2020-12-17 13:00:30|36891.46|36891.46|36891.46|36891.46|36891.46|36891.46|36891.46|36891.46|0
1608210090000|2020-12-17 13:01:30|36899.35|36899.35|36899.35|36899.35|36899.35|36899.35|36899.35|36899.35|0
1608210130000|2020-12-17 13:02:10|36891.46|36891.46|36883.57|36883.57|36891.46|36891.46|36883.57|36883.57|0
1608210160000|2020-12-17 13:02:40|36881.7|36881.7|36881.7|36881.7|36881.7|36881.7|36881.7|36881.7|0
1608210170000|2020-12-17 13:02:50|36882.33|36882.33|36890.22|36890.22|36890.22|36890.22|36882.33|36882.33|0
1608210180000|2020-12-17 13:03:00|36882.33|36882.33|36882.33|36882.33|36890.22|36890.22|36882.33|36882.33|0
1608210190000|2020-12-17 13:03:10|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|0
1608210210000|2020-12-17 13:03:30|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|0
1608210220000|2020-12-17 13:03:40|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|0
1608210240000|2020-12-17 13:04:00|36882.33|36882.33|36882.33|36882.33|36882.33|36882.33|36882.33|36882.33|0
1608210250000|2020-12-17 13:04:10|36890.22|36890.22|36898.11|36898.11|36898.11|36898.11|36890.22|36890.22|0
1608210260000|2020-12-17 13:04:20|36890.22|36890.22|36882.33|36882.33|36890.22|36890.22|36882.33|36882.33|0
1608210280000|2020-12-17 13:04:40|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|0
1608210300000|2020-12-17 13:05:00|36882.33|36882.33|36890.22|36890.22|36890.22|36890.22|36882.33|36882.33|0
1608210310000|2020-12-17 13:05:10|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|36898.11|0
1608210320000|2020-12-17 13:05:20|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|36890.22|0
1608210330000|2020-12-17 13:05:30|36898.11|36898.11|36913.89|36913.89|36929.67|36929.67|36898.11|36898.11|0
1608210340000|2020-12-17 13:05:40|36921.78|36921.78|36921.78|36921.78|36929.67|36929.67|36921.78|36921.78|0
1608210360000|2020-12-17 13:06:00|36929.67|36929.67|36929.67|36929.67|36929.67|36929.67|36929.67|36929.67|0
1608210370000|2020-12-17 13:06:10|36937.56|36937.56|36937.56|36937.56|36937.56|36937.56|36937.56|36937.56|0
1608210390000|2020-12-17 13:06:30|36929.67|36929.67|36921.78|36921.78|36929.67|36929.67|36905.38|36905.38|0
1608210400000|2020-12-17 13:06:40|36913.89|36913.89|36898.11|36898.11|36913.89|36913.89|36898.11|36898.11|0
1608210420000|2020-12-17 13:07:00|36906|36906|36906|36906|36906|36906|36906|36906|0
1608210440000|2020-12-17 13:07:20|36906.29|36906.29|36906.29|36906.29|36906.29|36906.29|36906.29|36906.29|0
1608210470000|2020-12-17 13:07:50|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|0
1608210500000|2020-12-17 13:08:20|36882.62|36882.62|36874.73|36874.73|36882.62|36882.62|36874.73|36874.73|0
1608210520000|2020-12-17 13:08:40|36882.62|36882.62|36882.62|36882.62|36882.62|36882.62|36882.62|36882.62|0
1608210530000|2020-12-17 13:08:50|36883.86|36883.86|36885.11|36885.11|36885.11|36885.11|36883.86|36883.86|0
1608210610000|2020-12-17 13:10:10|36900.89|36900.89|36900.27|36900.27|36900.89|36900.89|36900.27|36900.27|0
1608210620000|2020-12-17 13:10:20|36908.16|36908.16|36908.16|36908.16|36908.16|36908.16|36908.16|36908.16|0
1608210660000|2020-12-17 13:11:00|36900.27|36900.27|36900.27|36900.27|36900.27|36900.27|36900.27|36900.27|0
1608210720000|2020-12-17 13:12:00|36884.49|36884.49|36884.49|36884.49|36884.49|36884.49|36884.49|36884.49|0
1608210770000|2020-12-17 13:12:50|36883.86|36883.86|36891.13|36891.13|36891.13|36891.13|36883.24|36883.24|0
1608210820000|2020-12-17 13:13:40|36883.24|36883.24|36883.24|36883.24|36883.24|36883.24|36883.24|36883.24|0
1608210850000|2020-12-17 13:14:10|36891.13|36891.13|36891.13|36891.13|36891.13|36891.13|36891.13|36891.13|0
1608210880000|2020-12-17 13:14:40|36890.76|36890.76|36890.76|36890.76|36890.76|36890.76|36890.76|36890.76|0
1608210890000|2020-12-17 13:14:50|36891.13|36891.13|36890.51|36890.51|36891.13|36891.13|36890.51|36890.51|0
1608210910000|2020-12-17 13:15:10|36882.62|36882.62|36882|36882|36882.62|36882.62|36882|36882|0
1608210920000|2020-12-17 13:15:20|36881.37|36881.37|36880.75|36880.75|36881.37|36881.37|36880.75|36880.75|0
1608210940000|2020-12-17 13:15:40|36879.51|36879.51|36879.51|36879.51|36879.51|36879.51|36879.51|36879.51|0
1608210950000|2020-12-17 13:15:50|36871.62|36871.62|36855.83|36855.83|36871.62|36871.62|36855.83|36855.83|0
1608210960000|2020-12-17 13:16:00|36863.72|36863.72|36863.1|36863.1|36863.72|36863.72|36863.1|36863.1|0
1608211000000|2020-12-17 13:16:40|36862.48|36862.48|36862.48|36862.48|36862.48|36862.48|36862.48|36862.48|0
1608211030000|2020-12-17 13:17:10|36861.86|36861.86|36861.86|36861.86|36861.86|36861.86|36861.86|36861.86|0
1608211050000|2020-12-17 13:17:30|36853.96|36853.96|36853.96|36853.96|36853.96|36853.96|36853.96|36853.96|0
1608211080000|2020-12-17 13:18:00|36855.21|36855.21|36855.21|36855.21|36855.21|36855.21|36855.21|36855.21|0
1608211120000|2020-12-17 13:18:40|36863.1|36863.1|36863.1|36863.1|36863.1|36863.1|36863.1|36863.1|0
1608211130000|2020-12-17 13:18:50|36870.99|36870.99|36870.99|36870.99|36870.99|36870.99|36870.99|36870.99|0
1608211160000|2020-12-17 13:19:20|36878.88|36878.88|36878.88|36878.88|36878.88|36878.88|36878.88|36878.88|0
1608211200000|2020-12-17 13:20:00|36877.64|36877.64|36877.64|36877.64|36877.64|36877.64|36877.64|36877.64|0
1608211210000|2020-12-17 13:20:10|36869.75|36869.75|36869.75|36869.75|36869.75|36869.75|36869.75|36869.75|0
1608211220000|2020-12-17 13:20:20|36853.96|36853.96|36861.86|36861.86|36861.86|36861.86|36853.96|36853.96|0
1608211230000|2020-12-17 13:20:30|36861.23|36861.23|36861.23|36861.23|36861.23|36861.23|36861.23|36861.23|0
1608211240000|2020-12-17 13:20:40|36869.12|36869.12|36861.23|36861.23|36869.12|36869.12|36853.34|36853.34|0
1608211320000|2020-12-17 13:22:00|36853.34|36853.34|36853.34|36853.34|36861.23|36861.23|36853.34|36853.34|0
1608211330000|2020-12-17 13:22:10|36861.23|36861.23|36861.23|36861.23|36861.23|36861.23|36861.23|36861.23|0
1608211350000|2020-12-17 13:22:30|36853.34|36853.34|36853.34|36853.34|36853.34|36853.34|36853.34|36853.34|0
1608211410000|2020-12-17 13:23:30|36861.23|36861.23|36853.34|36853.34|36861.23|36861.23|36853.34|36853.34|0
1608211450000|2020-12-17 13:24:10|36852.1|36852.1|36851.47|36851.47|36852.1|36852.1|36850.85|36850.85|0
1608211460000|2020-12-17 13:24:20|36852.72|36852.72|36852.72|36852.72|36852.72|36852.72|36852.72|36852.72|0
1608211470000|2020-12-17 13:24:30|36851.47|36851.47|36850.85|36850.85|36851.47|36851.47|36850.85|36850.85|0
1608211540000|2020-12-17 13:25:40|36858.74|36858.74|36866.63|36866.63|36874.52|36874.52|36858.74|36858.74|0
1608211550000|2020-12-17 13:25:50|36858.74|36858.74|36850.85|36850.85|36858.74|36858.74|36850.85|36850.85|0
1608211560000|2020-12-17 13:26:00|36858.74|36858.74|36858.74|36858.74|36858.74|36858.74|36858.74|36858.74|0
1608211570000|2020-12-17 13:26:10|36858.12|36858.12|36856.25|36856.25|36858.12|36858.12|36848.36|36848.36|0
1608211610000|2020-12-17 13:26:50|36855.88|36855.88|36856.25|36856.25|36856.25|36856.25|36855.88|36855.88|0
1608211620000|2020-12-17 13:27:00|36855.63|36855.63|36855.63|36855.63|36855.63|36855.63|36855.63|36855.63|0
1608211630000|2020-12-17 13:27:10|36839.85|36839.85|36816.17|36816.17|36839.85|36839.85|36816.17|36816.17|0
1608211660000|2020-12-17 13:27:40|36824.07|36824.07|36824.07|36824.07|36824.07|36824.07|36824.07|36824.07|0
1608211670000|2020-12-17 13:27:50|36816.17|36816.17|36816.17|36816.17|36816.17|36816.17|36816.17|36816.17|0
1608211680000|2020-12-17 13:28:00|36824.07|36824.07|36824.07|36824.07|36824.07|36824.07|36824.07|36824.07|0
1608211720000|2020-12-17 13:28:40|36831.96|36831.96|36825.93|36825.93|36833.82|36833.82|36825.93|36825.93|0
1608211730000|2020-12-17 13:28:50|36833.82|36833.82|36833.82|36833.82|36833.82|36833.82|36833.82|36833.82|0
1608211750000|2020-12-17 13:29:10|36834.45|36834.45|36834.45|36834.45|36834.45|36834.45|36834.45|36834.45|0
1608211760000|2020-12-17 13:29:20|36835.07|36835.07|36850.85|36850.85|36850.85|36850.85|36835.07|36835.07|0
1608211770000|2020-12-17 13:29:30|36835.07|36835.07|36850.85|36850.85|36850.85|36850.85|36835.07|36835.07|0
1608211810000|2020-12-17 13:30:10|36858.74|36858.74|36858.74|36858.74|36858.74|36858.74|36858.74|36858.74|0
1608211820000|2020-12-17 13:30:20|36866.63|36866.63|36866.63|36866.63|36866.63|36866.63|36866.63|36866.63|0
1608211840000|2020-12-17 13:30:40|36874.52|36874.52|36875.77|36875.77|36875.77|36875.77|36874.52|36874.52|0
1608211870000|2020-12-17 13:31:10|36867.88|36867.88|36867.88|36867.88|36867.88|36867.88|36867.88|36867.88|0
1608211880000|2020-12-17 13:31:20|36875.77|36875.77|36874.52|36874.52|36875.77|36875.77|36874.52|36874.52|0
1608211890000|2020-12-17 13:31:30|36875.15|36875.15|36875.15|36875.15|36875.15|36875.15|36875.15|36875.15|0
1608211900000|2020-12-17 13:31:40|36873.9|36873.9|36873.9|36873.9|36873.9|36873.9|36873.9|36873.9|0
1608211910000|2020-12-17 13:31:50|36881.79|36881.79|36881.79|36881.79|36881.79|36881.79|36881.79|36881.79|0
1608212010000|2020-12-17 13:33:30|36873.9|36873.9|36873.9|36873.9|36873.9|36873.9|36866.01|36866.01|0
1608212020000|2020-12-17 13:33:40|36881.79|36881.79|36881.79|36881.79|36881.79|36881.79|36881.79|36881.79|0
1608212030000|2020-12-17 13:33:50|36881.17|36881.17|36881.17|36881.17|36881.79|36881.79|36881.17|36881.17|0
1608212040000|2020-12-17 13:34:00|36881.46|36881.46|36873.57|36873.57|36881.46|36881.46|36873.57|36873.57|0
1608212050000|2020-12-17 13:34:10|36865.68|36865.68|36873.57|36873.57|36873.57|36873.57|36865.68|36865.68|0
1608212060000|2020-12-17 13:34:20|36865.68|36865.68|36873.57|36873.57|36873.57|36873.57|36865.68|36865.68|0
1608212070000|2020-12-17 13:34:30|36849.9|36849.9|36849.9|36849.9|36849.9|36849.9|36849.9|36849.9|0
1608212080000|2020-12-17 13:34:40|36857.79|36857.79|36857.17|36857.17|36857.79|36857.79|36857.17|36857.17|0
1608212090000|2020-12-17 13:34:50|36857.79|36857.79|36857.79|36857.79|36857.79|36857.79|36857.79|36857.79|0
1608212120000|2020-12-17 13:35:20|36857.17|36857.17|36857.17|36857.17|36857.17|36857.17|36857.17|36857.17|0
1608212170000|2020-12-17 13:36:10|36855.92|36855.92|36855.92|36855.92|36855.92|36855.92|36855.92|36855.92|0
1608212210000|2020-12-17 13:36:50|36853.43|36853.43|36852.81|36852.81|36853.43|36853.43|36852.81|36852.81|0
1608212230000|2020-12-17 13:37:10|36852.52|36852.52|36853.76|36853.76|36853.76|36853.76|36852.52|36852.52|0
1608212270000|2020-12-17 13:37:50|36837.98|36837.98|36837.98|36837.98|36837.98|36837.98|36837.98|36837.98|0
1608212300000|2020-12-17 13:38:20|36830.09|36830.09|36830.09|36830.09|36830.09|36830.09|36830.09|36830.09|0
1608212320000|2020-12-17 13:38:40|36829.47|36829.47|36829.47|36829.47|36829.47|36829.47|36829.47|36829.47|0
1608212330000|2020-12-17 13:38:50|36828.84|36828.84|36828.84|36828.84|36828.84|36828.84|36828.84|36828.84|0
1608212350000|2020-12-17 13:39:10|36828.22|36828.22|36836.11|36836.11|36836.11|36836.11|36828.22|36828.22|0
1608212360000|2020-12-17 13:39:20|36844|36844|36844|36844|36844|36844|36844|36844|0
1608212380000|2020-12-17 13:39:40|36859.78|36859.78|36859.78|36859.78|36859.78|36859.78|36859.78|36859.78|0
1608212410000|2020-12-17 13:40:10|36867.68|36867.68|36867.68|36867.68|36867.68|36867.68|36867.68|36867.68|0
1608212430000|2020-12-17 13:40:30|36867.05|36867.05|36867.05|36867.05|36867.05|36867.05|36867.05|36867.05|0
1608212450000|2020-12-17 13:40:50|36865.81|36865.81|36865.81|36865.81|36865.81|36865.81|36865.81|36865.81|0
1608212510000|2020-12-17 13:41:50|36873.7|36873.7|36873.7|36873.7|36873.7|36873.7|36873.7|36873.7|0
1608212530000|2020-12-17 13:42:10|36865.81|36865.81|36857.92|36857.92|36865.81|36865.81|36857.92|36857.92|0
1608212540000|2020-12-17 13:42:20|36857.29|36857.29|36857.29|36857.29|36857.29|36857.29|36857.29|36857.29|0
1608212550000|2020-12-17 13:42:30|36857.59|36857.59|36857.59|36857.59|36857.59|36857.59|36857.59|36857.59|0
1608212560000|2020-12-17 13:42:40|36849.69|36849.69|36849.69|36849.69|36849.69|36849.69|36849.69|36849.69|0
1608212570000|2020-12-17 13:42:50|36841.8|36841.8|36841.18|36841.18|36841.8|36841.8|36841.18|36841.18|0
1608212580000|2020-12-17 13:43:00|36833.29|36833.29|36833.29|36833.29|36833.29|36833.29|36833.29|36833.29|0
1608212600000|2020-12-17 13:43:20|36825.4|36825.4|36826.15|36826.15|36826.15|36826.15|36825.4|36825.4|0
1608212610000|2020-12-17 13:43:30|36827.28|36827.28|36827.9|36827.9|36835.79|36835.79|36827.28|36827.28|0
1608212640000|2020-12-17 13:44:00|36829.03|36829.03|36829.65|36829.65|36829.65|36829.65|36829.03|36829.03|0
1608212650000|2020-12-17 13:44:10|36837.54|36837.54|36837.54|36837.54|36837.54|36837.54|36837.54|36837.54|0
1608212690000|2020-12-17 13:44:50|36836.42|36836.42|36835.29|36835.29|36836.42|36836.42|36835.29|36835.29|0
1608212700000|2020-12-17 13:45:00|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|36843.18|0
1608212720000|2020-12-17 13:45:20|36843.55|36843.55|36842.93|36842.93|36843.55|36843.55|36842.93|36842.93|0
1608212820000|2020-12-17 13:47:00|36842.31|36842.31|36834.42|36834.42|36842.31|36842.31|36834.42|36834.42|0
1608212830000|2020-12-17 13:47:10|36842.31|36842.31|36850.82|36850.82|36850.82|36850.82|36842.31|36842.31|0
1608212840000|2020-12-17 13:47:20|36842.93|36842.93|36842.93|36842.93|36842.93|36842.93|36842.93|36842.93|0
1608212890000|2020-12-17 13:48:10|36835.04|36835.04|36842.93|36842.93|36842.93|36842.93|36835.04|36835.04|0
1608212910000|2020-12-17 13:48:30|36835.04|36835.04|36835.04|36835.04|36835.04|36835.04|36835.04|36835.04|0
1608212920000|2020-12-17 13:48:40|36842.93|36842.93|36842.93|36842.93|36842.93|36842.93|36842.93|36842.93|0
1608212950000|2020-12-17 13:49:10|36843.55|36843.55|36843.55|36843.55|36843.55|36843.55|36843.55|36843.55|0
1608213000000|2020-12-17 13:50:00|36851.45|36851.45|36843.55|36843.55|36851.45|36851.45|36843.55|36843.55|0
1608213070000|2020-12-17 13:51:10|36835.66|36835.66|36851.45|36851.45|36851.45|36851.45|36835.66|36835.66|0
1608213080000|2020-12-17 13:51:20|36859.34|36859.34|36851.45|36851.45|36859.34|36859.34|36851.45|36851.45|0
1608213100000|2020-12-17 13:51:40|36852.07|36852.07|36852.07|36852.07|36852.07|36852.07|36852.07|36852.07|0
1608213120000|2020-12-17 13:52:00|36844.18|36844.18|36844.18|36844.18|36844.18|36844.18|36844.18|36844.18|0
1608213130000|2020-12-17 13:52:10|36852.07|36852.07|36852.07|36852.07|36852.07|36852.07|36852.07|36852.07|0
1608213150000|2020-12-17 13:52:30|36859.96|36859.96|36859.96|36859.96|36859.96|36859.96|36859.96|36859.96|0
1608213180000|2020-12-17 13:53:00|36861.21|36861.21|36861.21|36861.21|36861.21|36861.21|36861.21|36861.21|0
1608213200000|2020-12-17 13:53:20|36853.31|36853.31|36861.21|36861.21|36861.21|36861.21|36853.31|36853.31|0
1608213210000|2020-12-17 13:53:30|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|0
1608213220000|2020-12-17 13:53:40|36853.94|36853.94|36869.72|36869.72|36869.72|36869.72|36853.94|36853.94|0
1608213240000|2020-12-17 13:54:00|36861.83|36861.83|36869.72|36869.72|36869.72|36869.72|36861.83|36861.83|0
1608213250000|2020-12-17 13:54:10|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|36861.83|0
1608213260000|2020-12-17 13:54:20|36862.2|36862.2|36862.2|36862.2|36862.2|36862.2|36862.2|36862.2|0
1608213270000|2020-12-17 13:54:30|36861.58|36861.58|36862.2|36862.2|36862.2|36862.2|36861.58|36861.58|0
1608213290000|2020-12-17 13:54:50|36862.83|36862.83|36853.69|36853.69|36862.83|36862.83|36853.69|36853.69|0
1608213310000|2020-12-17 13:55:10|36845.8|36845.8|36845.8|36845.8|36845.8|36845.8|36845.8|36845.8|0
1608213350000|2020-12-17 13:55:50|36837.91|36837.91|36837.91|36837.91|36837.91|36837.91|36837.91|36837.91|0
1608213360000|2020-12-17 13:56:00|36830.02|36830.02|36813.11|36813.11|36830.02|36830.02|36813.11|36813.11|0
1608213370000|2020-12-17 13:56:10|36805.22|36805.22|36805.59|36805.59|36805.59|36805.59|36805.22|36805.22|0
1608213380000|2020-12-17 13:56:20|36813.48|36813.48|36805.22|36805.22|36813.48|36813.48|36805.22|36805.22|0
1608213390000|2020-12-17 13:56:30|36813.11|36813.11|36813.11|36813.11|36813.11|36813.11|36813.11|36813.11|0
1608213400000|2020-12-17 13:56:40|36805.22|36805.22|36797.32|36797.32|36805.22|36805.22|36797.32|36797.32|0
1608213410000|2020-12-17 13:56:50|36797.95|36797.95|36797.95|36797.95|36797.95|36797.95|36797.95|36797.95|0
1608213440000|2020-12-17 13:57:20|36805.84|36805.84|36805.84|36805.84|36805.84|36805.84|36805.84|36805.84|0
1608213490000|2020-12-17 13:58:10|36805.22|36805.22|36797.32|36797.32|36805.22|36805.22|36797.32|36797.32|0
1608213500000|2020-12-17 13:58:20|36805.22|36805.22|36805.22|36805.22|36805.22|36805.22|36805.22|36805.22|0
1608213510000|2020-12-17 13:58:30|36813.11|36813.11|36813.11|36813.11|36813.11|36813.11|36813.11|36813.11|0
1608213560000|2020-12-17 13:59:20|36813.73|36813.73|36814.97|36814.97|36814.97|36814.97|36813.73|36813.73|0
1608213590000|2020-12-17 13:59:50|36822.87|36822.87|36822.87|36822.87|36822.87|36822.87|36822.87|36822.87|0
1608213620000|2020-12-17 14:00:20|36814.97|36814.97|36814.97|36814.97|36814.97|36814.97|36814.97|36814.97|0
1608213670000|2020-12-17 14:01:10|36814.35|36814.35|36814.35|36814.35|36814.35|36814.35|36814.35|36814.35|0
1608213680000|2020-12-17 14:01:20|36816.23|36816.23|36816.23|36816.23|36816.23|36816.23|36816.23|36816.23|0
1608213700000|2020-12-17 14:01:40|36814.99|36814.99|36814.99|36814.99|36814.99|36814.99|36814.99|36814.99|0
1608213730000|2020-12-17 14:02:10|36807.1|36807.1|36799.2|36799.2|36807.1|36807.1|36799.2|36799.2|0
1608213770000|2020-12-17 14:02:50|36798.83|36798.83|36798.45|36798.45|36798.83|36798.83|36798.45|36798.45|0
1608213780000|2020-12-17 14:03:00|36790.56|36790.56|36790.56|36790.56|36790.56|36790.56|36790.56|36790.56|0
1608213800000|2020-12-17 14:03:20|36791.18|36791.18|36799.7|36799.7|36799.7|36799.7|36791.18|36791.18|0
1608213810000|2020-12-17 14:03:30|36807.59|36807.59|36808.83|36808.83|36808.83|36808.83|36807.59|36807.59|0
1608213820000|2020-12-17 14:03:40|36816.73|36816.73|36816.73|36816.73|36816.73|36816.73|36816.73|36816.73|0
1608213840000|2020-12-17 14:04:00|36816.1|36816.1|36816.1|36816.1|36816.1|36816.1|36816.1|36816.1|0
1608213850000|2020-12-17 14:04:10|36816.73|36816.73|36824.62|36824.62|36824.62|36824.62|36816.73|36816.73|0
1608213900000|2020-12-17 14:05:00|36816.73|36816.73|36817.35|36817.35|36817.35|36817.35|36816.73|36816.73|0
1608213910000|2020-12-17 14:05:10|36825.24|36825.24|36825.24|36825.24|36825.24|36825.24|36825.24|36825.24|0
1608213950000|2020-12-17 14:05:50|36825.62|36825.62|36825.62|36825.62|36825.62|36825.62|36825.62|36825.62|0
1608213960000|2020-12-17 14:06:00|36826.24|36826.24|36825.62|36825.62|36826.24|36826.24|36825.62|36825.62|0
1608213980000|2020-12-17 14:06:20|36826.24|36826.24|36834.13|36834.13|36834.13|36834.13|36826.24|36826.24|0
1608214000000|2020-12-17 14:06:40|36834.75|36834.75|36834.75|36834.75|36834.75|36834.75|36834.75|36834.75|0
1608214100000|2020-12-17 14:08:20|36835.37|36835.37|36835.37|36835.37|36835.37|36835.37|36835.37|36835.37|0
1608214120000|2020-12-17 14:08:40|36819.59|36819.59|36827.48|36827.48|36827.48|36827.48|36819.59|36819.59|0
1608214180000|2020-12-17 14:09:40|36835.37|36835.37|36835.37|36835.37|36835.37|36835.37|36835.37|36835.37|0
1608214190000|2020-12-17 14:09:50|36827.48|36827.48|36827.48|36827.48|36827.48|36827.48|36827.48|36827.48|0
1608214200000|2020-12-17 14:10:00|36826.9|36826.9|36826.9|36826.9|36826.9|36826.9|36826.9|36826.9|0
1608214240000|2020-12-17 14:10:40|36827.52|36827.52|36827.52|36827.52|36827.52|36827.52|36827.52|36827.52|0
1608214250000|2020-12-17 14:10:50|36835.41|36835.41|36827.52|36827.52|36835.41|36835.41|36827.52|36827.52|0
1608214270000|2020-12-17 14:11:10|36819.63|36819.63|36811.74|36811.74|36819.63|36819.63|36811.74|36811.74|0
1608214320000|2020-12-17 14:12:00|36811.12|36811.12|36811.12|36811.12|36811.12|36811.12|36811.12|36811.12|0
1608214350000|2020-12-17 14:12:30|36803.23|36803.23|36803.23|36803.23|36803.23|36803.23|36803.23|36803.23|0
1608214370000|2020-12-17 14:12:50|36802.6|36802.6|36802.6|36802.6|36802.6|36802.6|36802.6|36802.6|0
1608214390000|2020-12-17 14:13:10|36794.71|36794.71|36794.71|36794.71|36794.71|36794.71|36794.71|36794.71|0
1608214420000|2020-12-17 14:13:40|36802.6|36802.6|36794.09|36794.09|36802.6|36802.6|36794.09|36794.09|0
1608214440000|2020-12-17 14:14:00|36801.98|36801.98|36809.87|36809.87|36809.87|36809.87|36801.98|36801.98|0
1608214490000|2020-12-17 14:14:50|36817.76|36817.76|36817.76|36817.76|36817.76|36817.76|36817.76|36817.76|0
1608214530000|2020-12-17 14:15:30|36819.01|36819.01|36819.01|36819.01|36819.01|36819.01|36819.01|36819.01|0
1608214560000|2020-12-17 14:16:00|36803.23|36803.23|36803.23|36803.23|36803.23|36803.23|36803.23|36803.23|0
1608214570000|2020-12-17 14:16:10|36795.33|36795.33|36795.33|36795.33|36795.33|36795.33|36795.33|36795.33|0
1608214610000|2020-12-17 14:16:50|36795.96|36795.96|36795.96|36795.96|36795.96|36795.96|36795.96|36795.96|0
1608214640000|2020-12-17 14:17:20|36780.18|36780.18|36780.18|36780.18|36780.18|36780.18|36780.18|36780.18|0
1608214670000|2020-12-17 14:17:50|36780.8|36780.8|36783.29|36783.29|36783.29|36783.29|36780.8|36780.8|0
1608214720000|2020-12-17 14:18:40|36785.78|36785.78|36785.78|36785.78|36785.78|36785.78|36785.78|36785.78|0
1608214730000|2020-12-17 14:18:50|36785.16|36785.16|36800.94|36800.94|36800.94|36800.94|36785.16|36785.16|0
1608214740000|2020-12-17 14:19:00|36808.83|36808.83|36808.83|36808.83|36808.83|36808.83|36808.83|36808.83|0
1608214770000|2020-12-17 14:19:30|36807.58|36807.58|36807.58|36807.58|36807.58|36807.58|36807.58|36807.58|0
1608214780000|2020-12-17 14:19:40|36806.96|36806.96|36806.96|36806.96|36806.96|36806.96|36806.96|36806.96|0
1608214810000|2020-12-17 14:20:10|36830.64|36830.64|36830.64|36830.64|36830.64|36830.64|36830.64|36830.64|0
1608214820000|2020-12-17 14:20:20|36831.26|36831.26|36831.26|36831.26|36831.26|36831.26|36831.26|36831.26|0
1608214900000|2020-12-17 14:21:40|36839.15|36839.15|36839.15|36839.15|36839.15|36839.15|36839.15|36839.15|0
1608214910000|2020-12-17 14:21:50|36841.02|36841.02|36840.39|36840.39|36841.02|36841.02|36840.39|36840.39|0
1608214930000|2020-12-17 14:22:10|36832.5|36832.5|36832.5|36832.5|36832.5|36832.5|36832.5|36832.5|0
1608214950000|2020-12-17 14:22:30|36833.13|36833.13|36842.26|36842.26|36842.26|36842.26|36833.13|36833.13|0
1608214980000|2020-12-17 14:23:00|36834.37|36834.37|36834.37|36834.37|36834.37|36834.37|36834.37|36834.37|0
1608215000000|2020-12-17 14:23:20|36842.26|36842.26|36858.04|36858.04|36858.04|36858.04|36842.26|36842.26|0
1608215010000|2020-12-17 14:23:30|36865.94|36865.94|36873.83|36873.83|36873.83|36873.83|36865.94|36865.94|0
1608215020000|2020-12-17 14:23:40|36875.69|36875.69|36883.59|36883.59|36883.59|36883.59|36875.69|36875.69|0
1608215030000|2020-12-17 14:23:50|36891.48|36891.48|36891.48|36891.48|36891.48|36891.48|36891.48|36891.48|0
1608215060000|2020-12-17 14:24:20|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|0
1608215070000|2020-12-17 14:24:30|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|0
1608215080000|2020-12-17 14:24:40|36875.69|36875.69|36875.69|36875.69|36875.69|36875.69|36875.69|36875.69|0
1608215100000|2020-12-17 14:25:00|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|0
1608215110000|2020-12-17 14:25:10|36875.69|36875.69|36875.69|36875.69|36875.69|36875.69|36875.69|36875.69|0
1608215120000|2020-12-17 14:25:20|36852.02|36852.02|36852.02|36852.02|36852.02|36852.02|36852.02|36852.02|0
1608215130000|2020-12-17 14:25:30|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|0
1608215140000|2020-12-17 14:25:40|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|36883.59|0
1608215150000|2020-12-17 14:25:50|36859.91|36859.91|36859.91|36859.91|36859.91|36859.91|36859.91|36859.91|0
1608215160000|2020-12-17 14:26:00|36859.29|36859.29|36850.78|36850.78|36859.29|36859.29|36850.78|36850.78|0
1608215170000|2020-12-17 14:26:10|36842.88|36842.88|36842.88|36842.88|36842.88|36842.88|36842.88|36842.88|0
1608215180000|2020-12-17 14:26:20|36851.4|36851.4|36827.73|36827.73|36851.4|36851.4|36827.73|36827.73|0
1608215200000|2020-12-17 14:26:40|36835.62|36835.62|36835.62|36835.62|36835.62|36835.62|36835.62|36835.62|0
1608215230000|2020-12-17 14:27:10|36836.24|36836.24|36837.48|36837.48|36837.48|36837.48|36836.24|36836.24|0
1608215260000|2020-12-17 14:27:40|36836.86|36836.86|36836.86|36836.86|36836.86|36836.86|36836.86|36836.86|0
1608215270000|2020-12-17 14:27:50|36821.08|36821.08|36813.19|36813.19|36821.08|36821.08|36813.19|36813.19|0
1608215310000|2020-12-17 14:28:30|36812.81|36812.81|36812.81|36812.81|36812.81|36812.81|36812.81|36812.81|0
1608215320000|2020-12-17 14:28:40|36813.19|36813.19|36813.19|36813.19|36813.19|36813.19|36813.19|36813.19|0
1608215330000|2020-12-17 14:28:50|36821.08|36821.08|36821.08|36821.08|36821.08|36821.08|36821.08|36821.08|0
1608215340000|2020-12-17 14:29:00|36821.66|36821.66|36821.66|36821.66|36821.66|36821.66|36821.66|36821.66|0
1608215380000|2020-12-17 14:29:40|36829.55|36829.55|36837.45|36837.45|36837.45|36837.45|36829.55|36829.55|0
1608215400000|2020-12-17 14:30:00|36845.34|36845.34|36829.55|36829.55|36845.96|36845.96|36829.55|36829.55|0
1608215410000|2020-12-17 14:30:10|36831.42|36831.42|36839.31|36839.31|36839.31|36839.31|36831.42|36831.42|0
1608215420000|2020-12-17 14:30:20|36838.69|36838.69|36846.58|36846.58|36846.58|36846.58|36838.69|36838.69|0
1608215430000|2020-12-17 14:30:30|36854.47|36854.47|36862.36|36862.36|36862.36|36862.36|36854.47|36854.47|0
1608215440000|2020-12-17 14:30:40|36870.26|36870.26|36870.26|36870.26|36870.26|36870.26|36870.26|36870.26|0
1608215470000|2020-12-17 14:31:10|36878.15|36878.15|36878.15|36878.15|36878.15|36878.15|36878.15|36878.15|0
1608215480000|2020-12-17 14:31:20|36880.01|36880.01|36880.01|36880.01|36880.01|36880.01|36880.01|36880.01|0
1608215490000|2020-12-17 14:31:30|36887.91|36887.91|36880.01|36880.01|36887.91|36887.91|36880.01|36880.01|0
1608215500000|2020-12-17 14:31:40|36887.91|36887.91|36897.66|36897.66|36897.66|36897.66|36887.91|36887.91|0
1608215520000|2020-12-17 14:32:00|36897.96|36897.96|36897.37|36897.37|36897.96|36897.96|36897.37|36897.37|0
1608215530000|2020-12-17 14:32:10|36899.24|36899.24|36899.24|36899.24|36899.24|36899.24|36899.24|36899.24|0
1608215550000|2020-12-17 14:32:30|36890.73|36890.73|36880.97|36880.97|36890.73|36890.73|36880.97|36880.97|0
1608215560000|2020-12-17 14:32:40|36881.59|36881.59|36882.21|36882.21|36882.21|36882.21|36881.59|36881.59|0
1608215590000|2020-12-17 14:33:10|36890.1|36890.1|36890.1|36890.1|36890.1|36890.1|36890.1|36890.1|0
1608215600000|2020-12-17 14:33:20|36905.89|36905.89|36905.26|36905.26|36905.89|36905.89|36905.26|36905.26|0
1608215610000|2020-12-17 14:33:30|36904.64|36904.64|36904.02|36904.02|36904.64|36904.64|36904.02|36904.02|0
1608215640000|2020-12-17 14:34:00|36911.91|36911.91|36911.91|36911.91|36911.91|36911.91|36911.91|36911.91|0
1608215650000|2020-12-17 14:34:10|36919.8|36919.8|36919.8|36919.8|36919.8|36919.8|36919.8|36919.8|0
1608215670000|2020-12-17 14:34:30|36911.91|36911.91|36904.64|36904.64|36911.91|36911.91|36904.02|36904.02|0
1608215700000|2020-12-17 14:35:00|36905.89|36905.89|36913.78|36913.78|36913.78|36913.78|36905.89|36905.89|0
1608215710000|2020-12-17 14:35:10|36921.67|36921.67|36928.31|36928.31|36928.94|36928.94|36921.05|36921.05|0
1608215720000|2020-12-17 14:35:20|36928.61|36928.61|36928.31|36928.31|36928.61|36928.61|36928.31|36928.31|0
1608215730000|2020-12-17 14:35:30|36928.61|36928.61|36928.61|36928.61|36928.61|36928.61|36928.61|36928.61|0
1608215740000|2020-12-17 14:35:40|36927.98|36927.98|36927.98|36927.98|36927.98|36927.98|36927.98|36927.98|0
1608215750000|2020-12-17 14:35:50|36927.36|36927.36|36934.63|36934.63|36934.63|36934.63|36926.74|36926.74|0
1608215760000|2020-12-17 14:36:00|36918.85|36918.85|36910.96|36910.96|36918.85|36918.85|36910.96|36910.96|0
1608215770000|2020-12-17 14:36:10|36911.58|36911.58|36909.09|36909.09|36911.58|36911.58|36909.09|36909.09|0
1608215780000|2020-12-17 14:36:20|36901.2|36901.2|36900.57|36900.57|36901.2|36901.2|36900.57|36900.57|0
1608215790000|2020-12-17 14:36:30|36899.95|36899.95|36899.95|36899.95|36899.95|36899.95|36899.95|36899.95|0
1608215800000|2020-12-17 14:36:40|36892.06|36892.06|36916.98|36916.98|36916.98|36916.98|36892.06|36892.06|0
1608215810000|2020-12-17 14:36:50|36915.11|36915.11|36923.63|36923.63|36923.63|36923.63|36915.11|36915.11|0
1608215820000|2020-12-17 14:37:00|36923|36923|36915.11|36915.11|36923|36923|36915.11|36915.11|0
1608215860000|2020-12-17 14:37:40|36913.24|36913.24|36929.65|36929.65|36929.65|36929.65|36913.24|36913.24|0
1608215870000|2020-12-17 14:37:50|36930.27|36930.27|36938.78|36938.78|36938.78|36938.78|36930.27|36930.27|0
1608215880000|2020-12-17 14:38:00|36946.68|36946.68|36946.68|36946.68|36946.68|36946.68|36938.78|36938.78|0
1608215900000|2020-12-17 14:38:20|36938.78|36938.78|36946.68|36946.68|36946.68|36946.68|36938.78|36938.78|0
1608215910000|2020-12-17 14:38:30|36947.3|36947.3|36963.08|36963.08|36963.08|36963.08|36947.3|36947.3|0
1608215920000|2020-12-17 14:38:40|36970.97|36970.97|36963.08|36963.08|36970.97|36970.97|36963.08|36963.08|0
1608215950000|2020-12-17 14:39:10|36955.19|36955.19|36970.97|36970.97|36970.97|36970.97|36955.19|36955.19|0
1608215980000|2020-12-17 14:39:40|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|0
1608216000000|2020-12-17 14:40:00|36970.97|36970.97|36970.97|36970.97|36970.97|36970.97|36970.97|36970.97|0
1608216010000|2020-12-17 14:40:10|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|0
1608216020000|2020-12-17 14:40:20|36955.19|36955.19|36963.08|36963.08|36963.08|36963.08|36955.19|36955.19|0
1608216030000|2020-12-17 14:40:30|36963.7|36963.7|36971.59|36971.59|36971.59|36971.59|36963.7|36963.7|0
1608216040000|2020-12-17 14:40:40|36971.22|36971.22|36971.22|36971.22|36971.22|36971.22|36971.22|36971.22|0
1608216050000|2020-12-17 14:40:50|36963.33|36963.33|36955.44|36955.44|36963.33|36963.33|36955.44|36955.44|0
1608216060000|2020-12-17 14:41:00|36947.54|36947.54|36947.92|36947.92|36947.92|36947.92|36947.54|36947.54|0
1608216070000|2020-12-17 14:41:10|36932.14|36932.14|36916.36|36916.36|36940.03|36940.03|36908.47|36908.47|0
1608216080000|2020-12-17 14:41:20|36915.73|36915.73|36907.84|36907.84|36915.73|36915.73|36907.84|36907.84|0
1608216090000|2020-12-17 14:41:30|36899.95|36899.95|36899.95|36899.95|36899.95|36899.95|36899.95|36899.95|0
1608216110000|2020-12-17 14:41:50|36907.84|36907.84|36907.84|36907.84|36907.84|36907.84|36907.84|36907.84|0
1608216120000|2020-12-17 14:42:00|36899.95|36899.95|36899.95|36899.95|36899.95|36899.95|36892.06|36892.06|0
1608216140000|2020-12-17 14:42:20|36892.06|36892.06|36892.06|36892.06|36892.06|36892.06|36892.06|36892.06|0
1608216150000|2020-12-17 14:42:30|36907.84|36907.84|36915.73|36915.73|36915.73|36915.73|36907.84|36907.84|0
1608216180000|2020-12-17 14:43:00|36923.63|36923.63|36931.52|36931.52|36931.52|36931.52|36923.63|36923.63|0
1608216190000|2020-12-17 14:43:10|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|0
1608216200000|2020-12-17 14:43:20|36947.3|36947.3|36947.92|36947.92|36947.92|36947.92|36947.3|36947.3|0
1608216210000|2020-12-17 14:43:30|36940.03|36940.03|36938.16|36938.16|36940.03|36940.03|36938.16|36938.16|0
1608216220000|2020-12-17 14:43:40|36946.05|36946.05|36946.05|36946.05|36946.05|36946.05|36946.05|36946.05|0
1608216230000|2020-12-17 14:43:50|36938.16|36938.16|36938.16|36938.16|36938.16|36938.16|36938.16|36938.16|0
1608216240000|2020-12-17 14:44:00|36946.05|36946.05|36946.05|36946.05|36946.05|36946.05|36946.05|36946.05|0
1608216270000|2020-12-17 14:44:30|36953.94|36953.94|36961.84|36961.84|36961.84|36961.84|36953.94|36953.94|0
1608216280000|2020-12-17 14:44:40|36962.46|36962.46|36962.46|36962.46|36963.08|36963.08|36962.46|36962.46|0
1608216300000|2020-12-17 14:45:00|36970.35|36970.35|36962.46|36962.46|36970.35|36970.35|36962.46|36962.46|0
1608216320000|2020-12-17 14:45:20|36970.35|36970.35|36970.35|36970.35|36970.35|36970.35|36970.35|36970.35|0
1608216330000|2020-12-17 14:45:30|36962.46|36962.46|36954.57|36954.57|36962.46|36962.46|36954.57|36954.57|0
1608216340000|2020-12-17 14:45:40|36955.19|36955.19|36963.7|36963.7|36963.7|36963.7|36955.19|36955.19|0
1608216350000|2020-12-17 14:45:50|36955.81|36955.81|36940.03|36940.03|36955.81|36955.81|36940.03|36940.03|0
1608216370000|2020-12-17 14:46:10|36939.41|36939.41|36938.16|36938.16|36939.41|36939.41|36938.16|36938.16|0
1608216390000|2020-12-17 14:46:30|36930.27|36930.27|36930.27|36930.27|36930.27|36930.27|36930.27|36930.27|0
1608216410000|2020-12-17 14:46:50|36929.03|36929.03|36928.4|36928.4|36929.03|36929.03|36928.4|36928.4|0
1608216440000|2020-12-17 14:47:20|36920.51|36920.51|36897.46|36897.46|36920.51|36920.51|36897.46|36897.46|0
1608216450000|2020-12-17 14:47:30|36896.84|36896.84|36888.32|36888.32|36896.84|36896.84|36888.32|36888.32|0
1608216470000|2020-12-17 14:47:50|36896.22|36896.22|36896.22|36896.22|36896.22|36896.22|36896.22|36896.22|0
1608216480000|2020-12-17 14:48:00|36895.59|36895.59|36895.59|36895.59|36895.59|36895.59|36895.59|36895.59|0
1608216490000|2020-12-17 14:48:10|36887.7|36887.7|36887.7|36887.7|36887.7|36887.7|36887.7|36887.7|0
1608216500000|2020-12-17 14:48:20|36887.41|36887.41|36887.12|36887.12|36887.41|36887.41|36887.12|36887.12|0
1608216510000|2020-12-17 14:48:30|36887.74|36887.74|36886.5|36886.5|36887.74|36887.74|36886.5|36886.5|0
1608216530000|2020-12-17 14:48:50|36887.08|36887.08|36887.08|36887.08|36887.08|36887.08|36887.08|36887.08|0
1608216560000|2020-12-17 14:49:20|36886.46|36886.46|36885.83|36885.83|36886.46|36886.46|36885.83|36885.83|0
1608216600000|2020-12-17 14:50:00|36893.73|36893.73|36893.73|36893.73|36893.73|36893.73|36893.73|36893.73|0
1608216610000|2020-12-17 14:50:10|36894.97|36894.97|36896.84|36896.84|36896.84|36896.84|36894.97|36894.97|0
1608216630000|2020-12-17 14:50:30|36912.62|36912.62|36912.62|36912.62|36912.62|36912.62|36904.73|36904.73|0
1608216640000|2020-12-17 14:50:40|36920.51|36920.51|36920.51|36920.51|36920.51|36920.51|36920.51|36920.51|0
1608216660000|2020-12-17 14:51:00|36923|36923|36922.38|36922.38|36923|36923|36922.38|36922.38|0
1608216680000|2020-12-17 14:51:20|36913.87|36913.87|36898.08|36898.08|36913.87|36913.87|36898.08|36898.08|0
1608216700000|2020-12-17 14:51:40|36905.98|36905.98|36905.98|36905.98|36905.98|36905.98|36905.98|36905.98|0
1608216710000|2020-12-17 14:51:50|36905.35|36905.35|36905.35|36905.35|36905.35|36905.35|36905.35|36905.35|0
1608216720000|2020-12-17 14:52:00|36905.98|36905.98|36882.3|36882.3|36905.98|36905.98|36882.3|36882.3|0
1608216740000|2020-12-17 14:52:20|36898.08|36898.08|36890.19|36890.19|36898.08|36898.08|36890.19|36890.19|0
1608216760000|2020-12-17 14:52:40|36898.08|36898.08|36898.08|36898.08|36898.08|36898.08|36898.08|36898.08|0
1608216790000|2020-12-17 14:53:10|36890.19|36890.19|36888.32|36888.32|36890.19|36890.19|36872.54|36872.54|0
1608216800000|2020-12-17 14:53:20|36872.54|36872.54|36872.54|36872.54|36872.54|36872.54|36872.54|36872.54|0
1608216810000|2020-12-17 14:53:30|36864.65|36864.65|36879.23|36879.23|36879.23|36879.23|36863.44|36863.44|0
1608216820000|2020-12-17 14:53:40|36878.6|36878.6|36879.85|36879.85|36879.85|36879.85|36878.6|36878.6|0
1608216850000|2020-12-17 14:54:10|36887.74|36887.74|36887.74|36887.74|36887.74|36887.74|36887.74|36887.74|0
1608216860000|2020-12-17 14:54:20|36896.25|36896.25|36888.36|36888.36|36896.25|36896.25|36888.36|36888.36|0
1608216870000|2020-12-17 14:54:30|36880.47|36880.47|36880.47|36880.47|36880.47|36880.47|36872.58|36872.58|0
1608216900000|2020-12-17 14:55:00|36879.23|36879.23|36879.23|36879.23|36879.23|36879.23|36879.23|36879.23|0
1608216940000|2020-12-17 14:55:40|36878.6|36878.6|36870.09|36870.09|36878.6|36878.6|36854.31|36854.31|0
1608216950000|2020-12-17 14:55:50|36870.71|36870.71|36871.96|36871.96|36871.96|36871.96|36870.71|36870.71|0
1608216960000|2020-12-17 14:56:00|36864.07|36864.07|36872.58|36872.58|36872.58|36872.58|36864.07|36864.07|0
1608216970000|2020-12-17 14:56:10|36871.96|36871.96|36856.18|36856.18|36871.96|36871.96|36856.18|36856.18|0
1608217020000|2020-12-17 14:57:00|36856.8|36856.8|36857.42|36857.42|36857.42|36857.42|36856.8|36856.8|0
1608217030000|2020-12-17 14:57:10|36858.01|36858.01|36858.63|36858.63|36858.63|36858.63|36858.01|36858.01|0
1608217040000|2020-12-17 14:57:20|36834.96|36834.96|36834.96|36834.96|36834.96|36834.96|36834.96|36834.96|0
1608217050000|2020-12-17 14:57:30|36842.85|36842.85|36834.96|36834.96|36842.85|36842.85|36834.96|36834.96|0
1608217100000|2020-12-17 14:58:20|36842.85|36842.85|36845.96|36845.96|36845.96|36845.96|36842.85|36842.85|0
1608217110000|2020-12-17 14:58:30|36838.07|36838.07|36838.69|36838.69|36838.69|36838.69|36838.07|36838.07|0
1608217130000|2020-12-17 14:58:50|36846.58|36846.58|36846.58|36846.58|36846.58|36846.58|36846.58|36846.58|0
1608217140000|2020-12-17 14:59:00|36838.69|36838.69|36838.69|36838.69|36838.69|36838.69|36838.69|36838.69|0
1608217160000|2020-12-17 14:59:20|36838.4|36838.4|36830.51|36830.51|36838.4|36838.4|36830.51|36830.51|0
1608217180000|2020-12-17 14:59:40|36829.89|36829.89|36828.64|36828.64|36829.89|36829.89|36828.64|36828.64|0
1608217190000|2020-12-17 14:59:50|36828.02|36828.02|36828.02|36828.02|36828.02|36828.02|36828.02|36828.02|0
1608217200000|2020-12-17 15:00:00|36835.91|36835.91|36835.91|36835.91|36835.91|36835.91|36835.91|36835.91|0
1608217230000|2020-12-17 15:00:30|36828.02|36828.02|36835.91|36835.91|36835.91|36835.91|36828.02|36828.02|0
1608217240000|2020-12-17 15:00:40|36836.2|36836.2|36836.2|36836.2|36836.2|36836.2|36836.2|36836.2|0
1608217260000|2020-12-17 15:01:00|36844.09|36844.09|36843.47|36843.47|36844.09|36844.09|36843.47|36843.47|0
1608217270000|2020-12-17 15:01:10|36851.36|36851.36|36875.03|36875.03|36875.03|36875.03|36851.36|36851.36|0
1608217290000|2020-12-17 15:01:30|36875.66|36875.66|36875.66|36875.66|36875.66|36875.66|36875.66|36875.66|0
1608217300000|2020-12-17 15:01:40|36876.28|36876.28|36876.28|36876.28|36876.28|36876.28|36868.39|36868.39|0
1608217310000|2020-12-17 15:01:50|36876.9|36876.9|36876.9|36876.9|36876.9|36876.9|36876.9|36876.9|0
1608217340000|2020-12-17 15:02:20|36869.01|36869.01|36869.01|36869.01|36869.01|36869.01|36869.01|36869.01|0
1608217350000|2020-12-17 15:02:30|36861.12|36861.12|36861.12|36861.12|36861.12|36861.12|36861.12|36861.12|0
1608217360000|2020-12-17 15:02:40|36862.36|36862.36|36862.36|36862.36|36862.36|36862.36|36862.36|36862.36|0
1608217380000|2020-12-17 15:03:00|36862.99|36862.99|36862.99|36862.99|36862.99|36862.99|36862.99|36862.99|0
1608217390000|2020-12-17 15:03:10|36870.88|36870.88|36878.77|36878.77|36878.77|36878.77|36870.88|36870.88|0
1608217400000|2020-12-17 15:03:20|36886.66|36886.66|36870.88|36870.88|36886.66|36886.66|36870.88|36870.88|0
1608217410000|2020-12-17 15:03:30|36869.63|36869.63|36867.77|36867.77|36869.63|36869.63|36867.77|36867.77|0
1608217430000|2020-12-17 15:03:50|36866.52|36866.52|36866.52|36866.52|36866.52|36866.52|36866.52|36866.52|0
1608217440000|2020-12-17 15:04:00|36874.41|36874.41|36882.92|36882.92|36882.92|36882.92|36874.41|36874.41|0
1608217450000|2020-12-17 15:04:10|36890.82|36890.82|36890.19|36890.19|36890.82|36890.82|36882.3|36882.3|0
1608217480000|2020-12-17 15:04:40|36889.57|36889.57|36889.57|36889.57|36889.57|36889.57|36889.57|36889.57|0
1608217490000|2020-12-17 15:04:50|36897.46|36897.46|36905.35|36905.35|36905.35|36905.35|36897.46|36897.46|0
1608217500000|2020-12-17 15:05:00|36906.6|36906.6|36906.6|36906.6|36906.6|36906.6|36906.6|36906.6|0
1608217530000|2020-12-17 15:05:30|36914.49|36914.49|36905.98|36905.98|36914.49|36914.49|36905.98|36905.98|0
1608217540000|2020-12-17 15:05:40|36921.76|36921.76|36921.76|36921.76|36921.76|36921.76|36921.76|36921.76|0
1608217560000|2020-12-17 15:06:00|36922.38|36922.38|36891.11|36891.11|36922.38|36922.38|36891.11|36891.11|0
1608217570000|2020-12-17 15:06:10|36875.33|36875.33|36883.22|36883.22|36891.11|36891.11|36875.33|36875.33|0
1608217580000|2020-12-17 15:06:20|36875.33|36875.33|36875.33|36875.33|36875.33|36875.33|36875.33|36875.33|0
1608217590000|2020-12-17 15:06:30|36874.7|36874.7|36882.59|36882.59|36882.59|36882.59|36874.7|36874.7|0
1608217600000|2020-12-17 15:06:40|36881.35|36881.35|36879.48|36879.48|36881.35|36881.35|36879.48|36879.48|0
1608217610000|2020-12-17 15:06:50|36871.59|36871.59|36863.7|36863.7|36871.59|36871.59|36863.7|36863.7|0
1608217630000|2020-12-17 15:07:10|36863.08|36863.08|36862.45|36862.45|36863.08|36863.08|36862.45|36862.45|0
1608217640000|2020-12-17 15:07:20|36863.08|36863.08|36845.43|36845.43|36863.08|36863.08|36845.43|36845.43|0
1608217650000|2020-12-17 15:07:30|36853.32|36853.32|36853.32|36853.32|36853.32|36853.32|36853.32|36853.32|0
1608217680000|2020-12-17 15:08:00|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|36853.94|0
1608217690000|2020-12-17 15:08:10|36853.65|36853.65|36853.94|36853.94|36853.94|36853.94|36853.65|36853.65|0
1608217700000|2020-12-17 15:08:20|36846.05|36846.05|36846.05|36846.05|36846.05|36846.05|36846.05|36846.05|0
1608217710000|2020-12-17 15:08:30|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|0
1608217720000|2020-12-17 15:08:40|36837.24|36837.24|36828.73|36828.73|36837.24|36837.24|36828.73|36828.73|0
1608217730000|2020-12-17 15:08:50|36829.35|36829.35|36836|36836|36836|36836|36828.11|36828.11|0
1608217740000|2020-12-17 15:09:00|36843.89|36843.89|36843.89|36843.89|36843.89|36843.89|36843.89|36843.89|0
1608217750000|2020-12-17 15:09:10|36844.18|36844.18|36844.18|36844.18|36844.18|36844.18|36844.18|36844.18|0
1608217760000|2020-12-17 15:09:20|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|36845.43|0
1608217770000|2020-12-17 15:09:30|36853.32|36853.32|36853.32|36853.32|36853.32|36853.32|36853.32|36853.32|0
1608217780000|2020-12-17 15:09:40|36861.21|36861.21|36863.7|36863.7|36863.7|36863.7|36861.21|36861.21|0
1608217790000|2020-12-17 15:09:50|36871.59|36871.59|36871.59|36871.59|36871.59|36871.59|36871.59|36871.59|0
1608217810000|2020-12-17 15:10:10|36887.37|36887.37|36871.59|36871.59|36887.37|36887.37|36871.59|36871.59|0
1608217820000|2020-12-17 15:10:20|36870.97|36870.97|36870.97|36870.97|36870.97|36870.97|36870.97|36870.97|0
1608217830000|2020-12-17 15:10:30|36871.59|36871.59|36887.37|36887.37|36887.37|36887.37|36871.59|36871.59|0
1608217840000|2020-12-17 15:10:40|36895.26|36895.26|36895.26|36895.26|36895.26|36895.26|36895.26|36895.26|0
1608217860000|2020-12-17 15:11:00|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|36894.64|0
1608217870000|2020-12-17 15:11:10|36893.39|36893.39|36895.26|36895.26|36895.26|36895.26|36893.39|36893.39|0
1608217880000|2020-12-17 15:11:20|36903.15|36903.15|36903.15|36903.15|36903.15|36903.15|36903.15|36903.15|0
1608217890000|2020-12-17 15:11:30|36903.78|36903.78|36903.78|36903.78|36903.78|36903.78|36903.78|36903.78|0
1608217900000|2020-12-17 15:11:40|36895.89|36895.89|36903.78|36903.78|36903.78|36903.78|36895.89|36895.89|0
1608217910000|2020-12-17 15:11:50|36895.89|36895.89|36895.89|36895.89|36895.89|36895.89|36895.89|36895.89|0
1608217920000|2020-12-17 15:12:00|36897.13|36897.13|36896.51|36896.51|36897.13|36897.13|36896.51|36896.51|0
1608217930000|2020-12-17 15:12:10|36895.89|36895.89|36919.56|36919.56|36919.56|36919.56|36895.89|36895.89|0
1608217940000|2020-12-17 15:12:20|36911.67|36911.67|36903.15|36903.15|36911.67|36911.67|36903.15|36903.15|0
1608217960000|2020-12-17 15:12:40|36887.37|36887.37|36887.37|36887.37|36887.37|36887.37|36887.37|36887.37|0
1608217970000|2020-12-17 15:12:50|36895.26|36895.26|36887.37|36887.37|36895.26|36895.26|36887.37|36887.37|0
1608217980000|2020-12-17 15:13:00|36886.75|36886.75|36886.75|36886.75|36886.75|36886.75|36886.75|36886.75|0
1608217990000|2020-12-17 15:13:10|36870.97|36870.97|36870.97|36870.97|36870.97|36870.97|36870.97|36870.97|0
1608218010000|2020-12-17 15:13:30|36872.21|36872.21|36872.21|36872.21|36872.21|36872.21|36872.21|36872.21|0
1608218020000|2020-12-17 15:13:40|36856.43|36856.43|36856.43|36856.43|36856.43|36856.43|36856.43|36856.43|0
1608218030000|2020-12-17 15:13:50|36864.32|36864.32|36864.32|36864.32|36864.32|36864.32|36864.32|36864.32|0
1608218040000|2020-12-17 15:14:00|36862.45|36862.45|36862.45|36862.45|36862.45|36862.45|36862.45|36862.45|0
1608218050000|2020-12-17 15:14:10|36854.56|36854.56|36854.56|36854.56|36854.56|36854.56|36854.56|36854.56|0
1608218060000|2020-12-17 15:14:20|36846.67|36846.67|36846.67|36846.67|36846.67|36846.67|36846.67|36846.67|0
1608218070000|2020-12-17 15:14:30|36854.56|36854.56|36846.67|36846.67|36854.56|36854.56|36846.67|36846.67|0
1608218090000|2020-12-17 15:14:50|36838.78|36838.78|36846.67|36846.67|36846.67|36846.67|36838.78|36838.78|0
1608218100000|2020-12-17 15:15:00|36838.78|36838.78|36838.78|36838.78|36838.78|36838.78|36838.78|36838.78|0
1608218110000|2020-12-17 15:15:10|36854.56|36854.56|36829.02|36829.02|36854.56|36854.56|36829.02|36829.02|0
1608218120000|2020-12-17 15:15:20|36821.13|36821.13|36821.75|36821.75|36821.75|36821.75|36821.13|36821.13|0
1608218140000|2020-12-17 15:15:40|36822.04|36822.04|36822.04|36822.04|36822.04|36822.04|36822.04|36822.04|0
1608218150000|2020-12-17 15:15:50|36829.94|36829.94|36829.31|36829.31|36829.94|36829.94|36829.31|36829.31|0
1608218160000|2020-12-17 15:16:00|36828.69|36828.69|36820.18|36820.18|36828.69|36828.69|36819.55|36819.55|0
1608218170000|2020-12-17 15:16:10|36819.55|36819.55|36819.55|36819.55|36819.55|36819.55|36819.55|36819.55|0
1608218180000|2020-12-17 15:16:20|36818.93|36818.93|36818.93|36818.93|36818.93|36818.93|36818.93|36818.93|0
1608218200000|2020-12-17 15:16:40|36818.31|36818.31|36810.42|36810.42|36818.31|36818.31|36810.42|36810.42|0
1608218210000|2020-12-17 15:16:50|36818.31|36818.31|36818.31|36818.31|36818.31|36818.31|36818.31|36818.31|0
1608218220000|2020-12-17 15:17:00|36810.42|36810.42|36803.15|36803.15|36811.04|36811.04|36803.15|36803.15|0
1608218230000|2020-12-17 15:17:10|36795.26|36795.26|36803.15|36803.15|36803.15|36803.15|36795.26|36795.26|0
1608218240000|2020-12-17 15:17:20|36811.04|36811.04|36818.93|36818.93|36818.93|36818.93|36811.04|36811.04|0
1608218280000|2020-12-17 15:18:00|36818.31|36818.31|36809.79|36809.79|36818.31|36818.31|36809.79|36809.79|0
1608218290000|2020-12-17 15:18:10|36810.42|36810.42|36811.66|36811.66|36811.66|36811.66|36810.42|36810.42|0
1608218300000|2020-12-17 15:18:20|36811.04|36811.04|36811.04|36811.04|36811.04|36811.04|36811.04|36811.04|0
1608218310000|2020-12-17 15:18:30|36810.42|36810.42|36810.42|36810.42|36810.42|36810.42|36810.42|36810.42|0
1608218320000|2020-12-17 15:18:40|36818.31|36818.31|36818.31|36818.31|36818.31|36818.31|36818.31|36818.31|0
1608218340000|2020-12-17 15:19:00|36818.02|36818.02|36825.91|36825.91|36849.58|36849.58|36818.02|36818.02|0
1608218350000|2020-12-17 15:19:10|36833.8|36833.8|36835.04|36835.04|36835.04|36835.04|36833.8|36833.8|0
1608218390000|2020-12-17 15:19:50|36834.42|36834.42|36834.42|36834.42|36834.42|36834.42|36834.42|36834.42|0
1608218400000|2020-12-17 15:20:00|36818.64|36818.64|36818.64|36818.64|36818.64|36818.64|36818.64|36818.64|0
1608218420000|2020-12-17 15:20:20|36826.53|36826.53|36826.82|36826.82|36834.71|36834.71|36826.53|36826.53|0
1608218430000|2020-12-17 15:20:30|36834.71|36834.71|36834.71|36834.71|36834.71|36834.71|36834.71|36834.71|0
1608218460000|2020-12-17 15:21:00|36842.6|36842.6|36843.23|36843.23|36843.23|36843.23|36842.6|36842.6|0
1608218470000|2020-12-17 15:21:10|36851.12|36851.12|36852.36|36852.36|36852.36|36852.36|36851.12|36851.12|0
1608218480000|2020-12-17 15:21:20|36844.47|36844.47|36844.47|36844.47|36844.47|36844.47|36844.47|36844.47|0
1608218490000|2020-12-17 15:21:30|36843.85|36843.85|36843.85|36843.85|36843.85|36843.85|36843.85|36843.85|0
1608218500000|2020-12-17 15:21:40|36828.07|36828.07|36828.69|36828.69|36828.69|36828.69|36828.07|36828.07|0
1608218510000|2020-12-17 15:21:50|36836.58|36836.58|36836.58|36836.58|36836.58|36836.58|36836.58|36836.58|0
1608218550000|2020-12-17 15:22:30|36844.47|36844.47|36844.47|36844.47|36844.47|36844.47|36844.47|36844.47|0
1608218560000|2020-12-17 15:22:40|36852.36|36852.36|36852.99|36852.99|36852.99|36852.99|36852.36|36852.36|0
1608218580000|2020-12-17 15:23:00|36845.1|36845.1|36844.47|36844.47|36845.1|36845.1|36844.47|36844.47|0
1608218590000|2020-12-17 15:23:10|36852.36|36852.36|36860.88|36860.88|36860.88|36860.88|36852.36|36852.36|0
1608218600000|2020-12-17 15:23:20|36868.77|36868.77|36860.88|36860.88|36868.77|36868.77|36860.88|36860.88|0
1608218610000|2020-12-17 15:23:30|36869.39|36869.39|36876.04|36876.04|36876.04|36876.04|36868.15|36868.15|0
1608218620000|2020-12-17 15:23:40|36883.93|36883.93|36891.82|36891.82|36891.82|36891.82|36883.93|36883.93|0
1608218640000|2020-12-17 15:24:00|36893.69|36893.69|36893.06|36893.06|36893.69|36893.69|36893.06|36893.06|0
1608218670000|2020-12-17 15:24:30|36900.96|36900.96|36900.96|36900.96|36900.96|36900.96|36900.96|36900.96|0
1608218700000|2020-12-17 15:25:00|36893.06|36893.06|36886.42|36886.42|36894.31|36894.31|36886.42|36886.42|0
1608218710000|2020-12-17 15:25:10|36878.53|36878.53|36870.64|36870.64|36878.53|36878.53|36870.64|36870.64|0
1608218720000|2020-12-17 15:25:20|36869.39|36869.39|36868.77|36868.77|36869.39|36869.39|36868.77|36868.77|0
1608218730000|2020-12-17 15:25:30|36860.88|36860.88|36860.88|36860.88|36860.88|36860.88|36860.88|36860.88|0
1608218760000|2020-12-17 15:26:00|36868.77|36868.77|36876.04|36876.04|36876.04|36876.04|36868.15|36868.15|0
1608218780000|2020-12-17 15:26:20|36883.93|36883.93|36885.17|36885.17|36885.17|36885.17|36883.93|36883.93|0
1608218810000|2020-12-17 15:26:50|36893.06|36893.06|36893.06|36893.06|36893.06|36893.06|36893.06|36893.06|0
1608218820000|2020-12-17 15:27:00|36894.31|36894.31|36894.31|36894.31|36894.31|36894.31|36894.31|36894.31|0
1608218850000|2020-12-17 15:27:30|36886.42|36886.42|36894.31|36894.31|36894.31|36894.31|36886.42|36886.42|0
1608218880000|2020-12-17 15:28:00|36902.2|36902.2|36902.2|36902.2|36902.2|36902.2|36902.2|36902.2|0
1608218890000|2020-12-17 15:28:10|36894.31|36894.31|36894.31|36894.31|36894.31|36894.31|36894.31|36894.31|0
1608218900000|2020-12-17 15:28:20|36893.06|36893.06|36893.06|36893.06|36893.06|36893.06|36893.06|36893.06|0
1608218910000|2020-12-17 15:28:30|36893.69|36893.69|36893.69|36893.69|36893.69|36893.69|36893.69|36893.69|0
1608218920000|2020-12-17 15:28:40|36877.9|36877.9|36876.66|36876.66|36877.9|36877.9|36870.01|36870.01|0
1608218930000|2020-12-17 15:28:50|36884.55|36884.55|36884.55|36884.55|36884.55|36884.55|36884.55|36884.55|0
1608218970000|2020-12-17 15:29:30|36876.66|36876.66|36884.55|36884.55|36884.55|36884.55|36876.66|36876.66|0
1608218980000|2020-12-17 15:29:40|36892.44|36892.44|36884.55|36884.55|36892.44|36892.44|36884.55|36884.55|0
1608218990000|2020-12-17 15:29:50|36883.93|36883.93|36883.93|36883.93|36883.93|36883.93|36883.93|36883.93|0
1608219000000|2020-12-17 15:30:00|36891.82|36891.82|36891.82|36891.82|36891.82|36891.82|36891.82|36891.82|0
1608219030000|2020-12-17 15:30:30|36899.71|36899.71|36907.6|36907.6|36907.6|36907.6|36899.71|36899.71|0
1608219060000|2020-12-17 15:31:00|36915.49|36915.49|36914.87|36914.87|36915.49|36915.49|36914.87|36914.87|0
1608219070000|2020-12-17 15:31:10|36906.98|36906.98|36906.98|36906.98|36906.98|36906.98|36906.98|36906.98|0
1608219080000|2020-12-17 15:31:20|36899.09|36899.09|36899.09|36899.09|36899.09|36899.09|36899.09|36899.09|0
1608219100000|2020-12-17 15:31:40|36906.98|36906.98|36906.98|36906.98|36906.98|36906.98|36906.98|36906.98|0
1608219140000|2020-12-17 15:32:20|36907.6|36907.6|36907.6|36907.6|36907.6|36907.6|36907.6|36907.6|0
1608219150000|2020-12-17 15:32:30|36915.49|36915.49|36922.14|36922.14|36923.38|36923.38|36915.49|36915.49|0
1608219160000|2020-12-17 15:32:40|36914.25|36914.25|36914.25|36914.25|36914.25|36914.25|36914.25|36914.25|0
1608219180000|2020-12-17 15:33:00|36922.14|36922.14|36922.14|36922.14|36922.14|36922.14|36922.14|36922.14|0
1608219190000|2020-12-17 15:33:10|36914.25|36914.25|36897.84|36897.84|36914.25|36914.25|36897.84|36897.84|0
1608219200000|2020-12-17 15:33:20|36897.22|36897.22|36897.22|36897.22|36897.22|36897.22|36897.22|36897.22|0
1608219210000|2020-12-17 15:33:30|36905.11|36905.11|36905.11|36905.11|36905.11|36905.11|36905.11|36905.11|0
1608219240000|2020-12-17 15:34:00|36920.89|36920.89|36920.89|36920.89|36920.89|36920.89|36920.89|36920.89|0
1608219250000|2020-12-17 15:34:10|36920.6|36920.6|36920.6|36920.6|36920.6|36920.6|36920.6|36920.6|0
1608219270000|2020-12-17 15:34:30|36912.71|36912.71|36911.46|36911.46|36912.71|36912.71|36911.46|36911.46|0
1608219290000|2020-12-17 15:34:50|36910.84|36910.84|36910.22|36910.22|36910.84|36910.84|36910.22|36910.22|0
1608219300000|2020-12-17 15:35:00|36918.11|36918.11|36916.86|36916.86|36918.11|36918.11|36916.86|36916.86|0
1608219310000|2020-12-17 15:35:10|36917.49|36917.49|36917.49|36917.49|36917.49|36917.49|36917.49|36917.49|0
1608219330000|2020-12-17 15:35:30|36925.38|36925.38|36941.78|36941.78|36941.78|36941.78|36925.38|36925.38|0
1608219340000|2020-12-17 15:35:40|36943.03|36943.03|36942.08|36942.08|36943.03|36943.03|36941.78|36941.78|0
1608219360000|2020-12-17 15:36:00|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|36934.18|0
1608219370000|2020-12-17 15:36:10|36926.29|36926.29|36924.43|36924.43|36926.29|36926.29|36924.43|36924.43|0
1608219380000|2020-12-17 15:36:20|36923.8|36923.8|36931.69|36931.69|36931.69|36931.69|36923.8|36923.8|0
1608219390000|2020-12-17 15:36:30|36923.8|36923.8|36915.91|36915.91|36923.8|36923.8|36915.91|36915.91|0
1608219400000|2020-12-17 15:36:40|36923.8|36923.8|36915.91|36915.91|36923.8|36923.8|36915.91|36915.91|0
1608219420000|2020-12-17 15:37:00|36914.67|36914.67|36922.56|36922.56|36922.56|36922.56|36914.67|36914.67|0
1608219430000|2020-12-17 15:37:10|36930.45|36930.45|36930.45|36930.45|36930.45|36930.45|36930.45|36930.45|0
1608219450000|2020-12-17 15:37:30|36922.56|36922.56|36922.56|36922.56|36922.56|36922.56|36922.56|36922.56|0
1608219460000|2020-12-17 15:37:40|36906.77|36906.77|36914.67|36914.67|36914.67|36914.67|36906.77|36906.77|0
1608219470000|2020-12-17 15:37:50|36922.56|36922.56|36914.67|36914.67|36922.56|36922.56|36914.04|36914.04|0
1608219480000|2020-12-17 15:38:00|36915.29|36915.29|36892.57|36892.57|36916.53|36916.53|36892.57|36892.57|0
1608219490000|2020-12-17 15:38:10|36892.86|36892.86|36892.86|36892.86|36892.86|36892.86|36892.86|36892.86|0
1608219510000|2020-12-17 15:38:30|36900.75|36900.75|36900.75|36900.75|36900.75|36900.75|36900.75|36900.75|0
1608219540000|2020-12-17 15:39:00|36892.86|36892.86|36900.75|36900.75|36900.75|36900.75|36892.86|36892.86|0
1608219550000|2020-12-17 15:39:10|36899.51|36899.51|36899.51|36899.51|36899.51|36899.51|36899.51|36899.51|0
1608219570000|2020-12-17 15:39:30|36898.88|36898.88|36890.37|36890.37|36898.88|36898.88|36890.37|36890.37|0
1608219580000|2020-12-17 15:39:40|36889.75|36889.75|36881.23|36881.23|36889.75|36889.75|36881.23|36881.23|0
1608219600000|2020-12-17 15:40:00|36873.34|36873.34|36873.34|36873.34|36873.34|36873.34|36873.34|36873.34|0
1608219610000|2020-12-17 15:40:10|36881.23|36881.23|36881.23|36881.23|36881.23|36881.23|36881.23|36881.23|0
1608219620000|2020-12-17 15:40:20|36881.86|36881.86|36889.75|36889.75|36889.75|36889.75|36881.86|36881.86|0
1608219650000|2020-12-17 15:40:50|36881.86|36881.86|36881.86|36881.86|36881.86|36881.86|36881.86|36881.86|0
1608219680000|2020-12-17 15:41:20|36881.23|36881.23|36880.61|36880.61|36881.23|36881.23|36880.61|36880.61|0
1608219690000|2020-12-17 15:41:30|36872.72|36872.72|36872.72|36872.72|36880.61|36880.61|36872.72|36872.72|0
1608219700000|2020-12-17 15:41:40|36880.61|36880.61|36880.61|36880.61|36880.61|36880.61|36880.61|36880.61|0
1608219740000|2020-12-17 15:42:20|36872.72|36872.72|36872.72|36872.72|36872.72|36872.72|36872.72|36872.72|0
1608219760000|2020-12-17 15:42:40|36873.34|36873.34|36865.45|36865.45|36873.34|36873.34|36865.45|36865.45|0
1608219780000|2020-12-17 15:43:00|36857.56|36857.56|36858.81|36858.81|36858.81|36858.81|36857.56|36857.56|0
1608219800000|2020-12-17 15:43:20|36857.56|36857.56|36858.18|36858.18|36858.18|36858.18|36857.56|36857.56|0
1608219840000|2020-12-17 15:44:00|36866.07|36866.07|36866.07|36866.07|36866.07|36866.07|36866.07|36866.07|0
1608219860000|2020-12-17 15:44:20|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|0
1608219870000|2020-12-17 15:44:30|36857.56|36857.56|36858.18|36858.18|36858.18|36858.18|36857.56|36857.56|0
1608219890000|2020-12-17 15:44:50|36850.29|36850.29|36850.29|36850.29|36850.29|36850.29|36850.29|36850.29|0
1608219900000|2020-12-17 15:45:00|36850.91|36850.91|36857.56|36857.56|36857.56|36857.56|36849.67|36849.67|0
1608219950000|2020-12-17 15:45:50|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|36858.18|0
1608219980000|2020-12-17 15:46:20|36866.07|36866.07|36866.07|36866.07|36866.07|36866.07|36866.07|36866.07|0
1608220000000|2020-12-17 15:46:40|36873.97|36873.97|36873.97|36873.97|36873.97|36873.97|36873.97|36873.97|0
1608220020000|2020-12-17 15:47:00|36873.34|36873.34|36873.34|36873.34|36873.34|36873.34|36873.34|36873.34|0
1608220040000|2020-12-17 15:47:20|36873.97|36873.97|36873.97|36873.97|36873.97|36873.97|36873.97|36873.97|0
1608220050000|2020-12-17 15:47:30|36874.34|36874.34|36882.23|36882.23|36882.23|36882.23|36874.34|36874.34|0
1608220060000|2020-12-17 15:47:40|36882.86|36882.86|36882.86|36882.86|36882.86|36882.86|36882.86|36882.86|0
1608220090000|2020-12-17 15:48:10|36890.75|36890.75|36891.99|36891.99|36891.99|36891.99|36890.75|36890.75|0
1608220100000|2020-12-17 15:48:20|36891.37|36891.37|36891.37|36891.37|36891.37|36891.37|36891.37|36891.37|0
1608220110000|2020-12-17 15:48:30|36890.75|36890.75|36882.86|36882.86|36890.75|36890.75|36882.86|36882.86|0
1608220120000|2020-12-17 15:48:40|36874.96|36874.96|36874.96|36874.96|36882.86|36882.86|36874.96|36874.96|0
1608220130000|2020-12-17 15:48:50|36882.86|36882.86|36882.86|36882.86|36882.86|36882.86|36882.86|36882.86|0
1608220140000|2020-12-17 15:49:00|36874.96|36874.96|36876.84|36876.84|36876.84|36876.84|36874.96|36874.96|0
1608220150000|2020-12-17 15:49:10|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|0
1608220160000|2020-12-17 15:49:20|36876.84|36876.84|36876.84|36876.84|36876.84|36876.84|36876.84|36876.84|0
1608220170000|2020-12-17 15:49:30|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|36884.74|0
1608220190000|2020-12-17 15:49:50|36884.11|36884.11|36883.49|36883.49|36884.11|36884.11|36883.49|36883.49|0
1608220200000|2020-12-17 15:50:00|36891.38|36891.38|36898.52|36898.52|36898.52|36898.52|36890.63|36890.63|0
1608220210000|2020-12-17 15:50:10|36906.41|36906.41|36906.79|36906.79|36906.79|36906.79|36906.41|36906.41|0
1608220220000|2020-12-17 15:50:20|36906.17|36906.17|36914.06|36914.06|36914.06|36914.06|36906.17|36906.17|0
1608220230000|2020-12-17 15:50:30|36921.95|36921.95|36923.19|36923.19|36923.19|36923.19|36921.95|36921.95|0
1608220240000|2020-12-17 15:50:40|36915.3|36915.3|36923.19|36923.19|36923.19|36923.19|36915.3|36915.3|0
1608220250000|2020-12-17 15:50:50|36915.3|36915.3|36915.3|36915.3|36915.3|36915.3|36915.3|36915.3|0
1608220270000|2020-12-17 15:51:10|36907.41|36907.41|36906.17|36906.17|36907.41|36907.41|36906.17|36906.17|0
1608220290000|2020-12-17 15:51:30|36898.27|36898.27|36898.27|36898.27|36898.27|36898.27|36898.27|36898.27|0
1608220310000|2020-12-17 15:51:50|36890.38|36890.38|36890.38|36890.38|36890.38|36890.38|36890.38|36890.38|0
1608220320000|2020-12-17 15:52:00|36889.76|36889.76|36881.25|36881.25|36889.76|36889.76|36881.25|36881.25|0
1608220350000|2020-12-17 15:52:30|36889.14|36889.14|36889.14|36889.14|36889.14|36889.14|36889.14|36889.14|0
1608220390000|2020-12-17 15:53:10|36889.76|36889.76|36889.76|36889.76|36889.76|36889.76|36881.87|36881.87|0
1608220400000|2020-12-17 15:53:20|36881.87|36881.87|36881.87|36881.87|36881.87|36881.87|36881.87|36881.87|0
1608220410000|2020-12-17 15:53:30|36889.76|36889.76|36889.76|36889.76|36897.65|36897.65|36889.76|36889.76|0
1608220430000|2020-12-17 15:53:50|36890.38|36890.38|36882.49|36882.49|36890.38|36890.38|36882.49|36882.49|0
1608220440000|2020-12-17 15:54:00|36890.38|36890.38|36883.11|36883.11|36891.01|36891.01|36883.11|36883.11|0
1608220450000|2020-12-17 15:54:10|36875.22|36875.22|36859.44|36859.44|36875.22|36875.22|36859.44|36859.44|0
1608220460000|2020-12-17 15:54:20|36851.55|36851.55|36851.55|36851.55|36851.55|36851.55|36851.55|36851.55|0
1608220480000|2020-12-17 15:54:40|36843.66|36843.66|36843.66|36843.66|36843.66|36843.66|36843.66|36843.66|0
1608220500000|2020-12-17 15:55:00|36851.55|36851.55|36851.55|36851.55|36851.55|36851.55|36851.55|36851.55|0
1608220510000|2020-12-17 15:55:10|36859.44|36859.44|36859.44|36859.44|36859.44|36859.44|36859.44|36859.44|0
1608220520000|2020-12-17 15:55:20|36867.33|36867.33|36867.33|36867.33|36867.33|36867.33|36867.33|36867.33|0
1608220560000|2020-12-17 15:56:00|36859.44|36859.44|36867.33|36867.33|36867.33|36867.33|36859.44|36859.44|0
1608220570000|2020-12-17 15:56:10|36859.44|36859.44|36859.44|36859.44|36859.44|36859.44|36859.44|36859.44|0
1608220590000|2020-12-17 15:56:30|36860.06|36860.06|36860.69|36860.69|36860.69|36860.69|36860.06|36860.06|0
1608220600000|2020-12-17 15:56:40|36852.8|36852.8|36829.75|36829.75|36853.42|36853.42|36829.75|36829.75|0
1608220640000|2020-12-17 15:57:20|36837.64|36837.64|36837.64|36837.64|36837.64|36837.64|36837.64|36837.64|0
1608220650000|2020-12-17 15:57:30|36829.75|36829.75|36829.75|36829.75|36829.75|36829.75|36829.75|36829.75|0
1608220660000|2020-12-17 15:57:40|36821.85|36821.85|36813.96|36813.96|36821.85|36821.85|36813.96|36813.96|0
1608220670000|2020-12-17 15:57:50|36821.85|36821.85|36819.99|36819.99|36821.85|36821.85|36819.99|36819.99|0
1608220700000|2020-12-17 15:58:20|36827.88|36827.88|36827.88|36827.88|36827.88|36827.88|36827.88|36827.88|0
1608220740000|2020-12-17 15:59:00|36835.77|36835.77|36827.88|36827.88|36835.77|36835.77|36827.88|36827.88|0
1608220760000|2020-12-17 15:59:20|36819.99|36819.99|36819.99|36819.99|36819.99|36819.99|36819.99|36819.99|0
1608220770000|2020-12-17 15:59:30|36812.09|36812.09|36812.09|36812.09|36812.09|36812.09|36812.09|36812.09|0
1608220790000|2020-12-17 15:59:50|36812.72|36812.72|36812.72|36812.72|36812.72|36812.72|36812.72|36812.72|0
1608220800000|2020-12-17 16:00:00|36813.34|36813.34|36813.34|36813.34|36821.23|36821.23|36813.34|36813.34|0
1608220810000|2020-12-17 16:00:10|36821.23|36821.23|36821.23|36821.23|36821.23|36821.23|36821.23|36821.23|0
1608220830000|2020-12-17 16:00:30|36829.12|36829.12|36829.12|36829.12|36829.12|36829.12|36829.12|36829.12|0
1608220850000|2020-12-17 16:00:50|36821.23|36821.23|36819.99|36819.99|36821.23|36821.23|36819.99|36819.99|0
1608220860000|2020-12-17 16:01:00|36812.09|36812.09|36811.47|36811.47|36812.09|36812.09|36811.47|36811.47|0
1608220870000|2020-12-17 16:01:10|36812.09|36812.09|36819.99|36819.99|36819.99|36819.99|36812.09|36812.09|0
1608220880000|2020-12-17 16:01:20|36819.69|36819.69|36827.58|36827.58|36827.58|36827.58|36819.69|36819.69|0
1608220890000|2020-12-17 16:01:30|36826.96|36826.96|36819.07|36819.07|36826.96|36826.96|36819.07|36819.07|0
1608220900000|2020-12-17 16:01:40|36811.18|36811.18|36811.18|36811.18|36811.18|36811.18|36811.18|36811.18|0
1608220920000|2020-12-17 16:02:00|36819.07|36819.07|36819.07|36819.07|36819.07|36819.07|36819.07|36819.07|0
1608220930000|2020-12-17 16:02:10|36811.18|36811.18|36819.07|36819.07|36819.07|36819.07|36811.18|36811.18|0
1608220940000|2020-12-17 16:02:20|36819.36|36819.36|36819.36|36819.36|36819.36|36819.36|36819.36|36819.36|0
1608220960000|2020-12-17 16:02:40|36819.74|36819.74|36818.74|36818.74|36819.74|36819.74|36818.74|36818.74|0
1608220970000|2020-12-17 16:02:50|36817.5|36817.5|36817.5|36817.5|36817.5|36817.5|36817.5|36817.5|0
1608220980000|2020-12-17 16:03:00|36825.39|36825.39|36817.5|36817.5|36825.39|36825.39|36817.5|36817.5|0
1608220990000|2020-12-17 16:03:10|36819.36|36819.36|36813.34|36813.34|36821.23|36821.23|36813.34|36813.34|0
1608221010000|2020-12-17 16:03:30|36812.09|36812.09|36812.09|36812.09|36812.09|36812.09|36812.09|36812.09|0
1608221030000|2020-12-17 16:03:50|36812.47|36812.47|36812.47|36812.47|36812.47|36812.47|36812.47|36812.47|0
1608221040000|2020-12-17 16:04:00|36813.09|36813.09|36820.98|36820.98|36820.98|36820.98|36813.09|36813.09|0
1608221050000|2020-12-17 16:04:10|36821.61|36821.61|36820.98|36820.98|36821.61|36821.61|36820.98|36820.98|0
1608221060000|2020-12-17 16:04:20|36821.36|36821.36|36813.47|36813.47|36821.36|36821.36|36813.47|36813.47|0
1608221070000|2020-12-17 16:04:30|36821.36|36821.36|36821.98|36821.98|36821.98|36821.98|36821.36|36821.36|0
1608221080000|2020-12-17 16:04:40|36829.87|36829.87|36829.87|36829.87|36829.87|36829.87|36829.87|36829.87|0
1608221090000|2020-12-17 16:04:50|36837.77|36837.77|36837.39|36837.39|36837.77|36837.77|36837.39|36837.39|0
1608221110000|2020-12-17 16:05:10|36845.28|36845.28|36853.17|36853.17|36853.17|36853.17|36845.28|36845.28|0
1608221120000|2020-12-17 16:05:20|36861.06|36861.06|36861.06|36861.06|36861.06|36861.06|36861.06|36861.06|0
1608221130000|2020-12-17 16:05:30|36861.44|36861.44|36853.55|36853.55|36861.44|36861.44|36853.55|36853.55|0
1608221140000|2020-12-17 16:05:40|36853.17|36853.17|36853.17|36853.17|36853.17|36853.17|36853.17|36853.17|0
1608221160000|2020-12-17 16:06:00|36845.28|36845.28|36845.28|36845.28|36845.28|36845.28|36844.66|36844.66|0
1608221170000|2020-12-17 16:06:10|36853.17|36853.17|36853.17|36853.17|36853.17|36853.17|36853.17|36853.17|0
1608221180000|2020-12-17 16:06:20|36845.28|36845.28|36837.77|36837.77|36845.28|36845.28|36837.39|36837.39|0
1608221190000|2020-12-17 16:06:30|36829.87|36829.87|36829.87|36829.87|36829.87|36829.87|36821.98|36821.98|0
1608221210000|2020-12-17 16:06:50|36830.5|36830.5|36830.5|36830.5|36830.5|36830.5|36830.5|36830.5|0
1608221250000|2020-12-17 16:07:30|36830.12|36830.12|36822.23|36822.23|36830.5|36830.5|36822.23|36822.23|0
1608221260000|2020-12-17 16:07:40|36806.45|36806.45|36814.34|36814.34|36814.34|36814.34|36806.45|36806.45|0
1608221280000|2020-12-17 16:08:00|36822.23|36822.23|36822.23|36822.23|36830.12|36830.12|36822.23|36822.23|0
1608221300000|2020-12-17 16:08:20|36814.34|36814.34|36815.47|36815.47|36815.47|36815.47|36814.34|36814.34|0
1608221310000|2020-12-17 16:08:30|36823.36|36823.36|36823.36|36823.36|36823.36|36823.36|36823.36|36823.36|0
1608221340000|2020-12-17 16:09:00|36822.77|36822.77|36822.77|36822.77|36822.77|36822.77|36822.77|36822.77|0
1608221350000|2020-12-17 16:09:10|36823.4|36823.4|36815.51|36815.51|36823.4|36823.4|36815.51|36815.51|0
1608221360000|2020-12-17 16:09:20|36815.13|36815.13|36807.53|36807.53|36815.13|36815.13|36807.24|36807.24|0
1608221370000|2020-12-17 16:09:30|36815.42|36815.42|36807.53|36807.53|36815.42|36815.42|36807.53|36807.53|0
1608221380000|2020-12-17 16:09:40|36815.42|36815.42|36815.42|36815.42|36815.42|36815.42|36815.42|36815.42|0
1608221400000|2020-12-17 16:10:00|36807.53|36807.53|36799.64|36799.64|36807.53|36807.53|36799.64|36799.64|0
1608221410000|2020-12-17 16:10:10|36807.53|36807.53|36807.53|36807.53|36807.53|36807.53|36807.53|36807.53|0
1608221420000|2020-12-17 16:10:20|36807.91|36807.91|36807.91|36807.91|36807.91|36807.91|36807.91|36807.91|0
1608221430000|2020-12-17 16:10:30|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|0
1608221450000|2020-12-17 16:10:50|36800.39|36800.39|36792.5|36792.5|36800.39|36800.39|36792.5|36792.5|0
1608221460000|2020-12-17 16:11:00|36800.39|36800.39|36808.28|36808.28|36808.28|36808.28|36800.39|36800.39|0
1608221490000|2020-12-17 16:11:30|36808.66|36808.66|36808.66|36808.66|36808.66|36808.66|36808.66|36808.66|0
1608221500000|2020-12-17 16:11:40|36816.55|36816.55|36816.55|36816.55|36816.55|36816.55|36816.55|36816.55|0
1608221510000|2020-12-17 16:11:50|36816.17|36816.17|36816.17|36816.17|36816.17|36816.17|36816.17|36816.17|0
1608221520000|2020-12-17 16:12:00|36816.55|36816.55|36816.55|36816.55|36816.55|36816.55|36816.55|36816.55|0
1608221540000|2020-12-17 16:12:20|36800.77|36800.77|36800.39|36800.39|36800.77|36800.77|36800.39|36800.39|0
1608221550000|2020-12-17 16:12:30|36792.5|36792.5|36800.39|36800.39|36800.39|36800.39|36792.5|36792.5|0
1608221560000|2020-12-17 16:12:40|36792.5|36792.5|36784.61|36784.61|36792.5|36792.5|36784.61|36784.61|0
1608221580000|2020-12-17 16:13:00|36776.72|36776.72|36776.72|36776.72|36776.72|36776.72|36776.72|36776.72|0
1608221590000|2020-12-17 16:13:10|36768.83|36768.83|36776.72|36776.72|36776.72|36776.72|36768.83|36768.83|0
1608221600000|2020-12-17 16:13:20|36784.61|36784.61|36784.23|36784.23|36784.61|36784.61|36784.23|36784.23|0
1608221620000|2020-12-17 16:13:40|36792.12|36792.12|36791.75|36791.75|36792.12|36792.12|36791.75|36791.75|0
1608221630000|2020-12-17 16:13:50|36792.12|36792.12|36792.12|36792.12|36792.12|36792.12|36792.12|36792.12|0
1608221640000|2020-12-17 16:14:00|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|0
1608221650000|2020-12-17 16:14:10|36799.39|36799.39|36799.39|36799.39|36799.39|36799.39|36799.39|36799.39|0
1608221670000|2020-12-17 16:14:30|36799.77|36799.77|36815.18|36815.18|36815.18|36815.18|36799.39|36799.39|0
1608221680000|2020-12-17 16:14:40|36807.28|36807.28|36823.07|36823.07|36823.07|36823.07|36807.28|36807.28|0
1608221700000|2020-12-17 16:15:00|36830.96|36830.96|36830.96|36830.96|36846.74|36846.74|36830.96|36830.96|0
1608221710000|2020-12-17 16:15:10|36838.85|36838.85|36838.85|36838.85|36838.85|36838.85|36838.85|36838.85|0
1608221720000|2020-12-17 16:15:20|36846.74|36846.74|36846.74|36846.74|36846.74|36846.74|36846.74|36846.74|0
1608221730000|2020-12-17 16:15:30|36854.63|36854.63|36846.74|36846.74|36854.63|36854.63|36846.74|36846.74|0
1608221740000|2020-12-17 16:15:40|36847.36|36847.36|36847.99|36847.99|36847.99|36847.99|36847.36|36847.36|0
1608221750000|2020-12-17 16:15:50|36849.23|36849.23|36848.98|36848.98|36849.23|36849.23|36848.61|36848.61|0
1608221760000|2020-12-17 16:16:00|36856.87|36856.87|36856.87|36856.87|36856.87|36856.87|36848.98|36848.98|0
1608221780000|2020-12-17 16:16:20|36864.77|36864.77|36841.47|36841.47|36865.14|36865.14|36825.69|36825.69|0
1608221790000|2020-12-17 16:16:30|36842.09|36842.09|36842.09|36842.09|36842.09|36842.09|36842.09|36842.09|0
1608221800000|2020-12-17 16:16:40|36834.2|36834.2|36825.93|36825.93|36834.2|36834.2|36825.93|36825.93|0
1608221810000|2020-12-17 16:16:50|36833.82|36833.82|36834.2|36834.2|36842.09|36842.09|36833.82|36833.82|0
1608221830000|2020-12-17 16:17:10|36842.09|36842.09|36833.82|36833.82|36842.09|36842.09|36833.82|36833.82|0
1608221840000|2020-12-17 16:17:20|36841.72|36841.72|36841.72|36841.72|36841.72|36841.72|36841.72|36841.72|0
1608221850000|2020-12-17 16:17:30|36825.93|36825.93|36825.93|36825.93|36825.93|36825.93|36825.93|36825.93|0
1608221860000|2020-12-17 16:17:40|36833.82|36833.82|36833.82|36833.82|36834.2|36834.2|36833.82|36833.82|0
1608221870000|2020-12-17 16:17:50|36841.72|36841.72|36841.72|36841.72|36841.72|36841.72|36841.72|36841.72|0
1608221880000|2020-12-17 16:18:00|36833.82|36833.82|36833.82|36833.82|36833.82|36833.82|36833.82|36833.82|0
1608221900000|2020-12-17 16:18:20|36825.93|36825.93|36825.93|36825.93|36825.93|36825.93|36825.93|36825.93|0
1608221920000|2020-12-17 16:18:40|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|0
1608221940000|2020-12-17 16:19:00|36834.58|36834.58|36834.58|36834.58|36834.58|36834.58|36834.58|36834.58|0
1608221950000|2020-12-17 16:19:10|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|36826.69|0
1608221960000|2020-12-17 16:19:20|36826.1|36826.1|36826.1|36826.1|36826.1|36826.1|36826.1|36826.1|0
1608221970000|2020-12-17 16:19:30|36826.72|36826.72|36834.62|36834.62|36834.62|36834.62|36826.72|36826.72|0
1608221990000|2020-12-17 16:19:50|36835.24|36835.24|36835.24|36835.24|36835.24|36835.24|36835.24|36835.24|0
1608222000000|2020-12-17 16:20:00|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|0
1608222010000|2020-12-17 16:20:10|36828.59|36828.59|36828.59|36828.59|36828.59|36828.59|36828.59|36828.59|0
1608222030000|2020-12-17 16:20:30|36836.48|36836.48|36828.59|36828.59|36836.48|36836.48|36828.59|36828.59|0
1608222040000|2020-12-17 16:20:40|36829.55|36829.55|36829.55|36829.55|36829.55|36829.55|36829.55|36829.55|0
1608222050000|2020-12-17 16:20:50|36821.66|36821.66|36829.55|36829.55|36829.55|36829.55|36821.66|36821.66|0
1608222070000|2020-12-17 16:21:10|36821.66|36821.66|36821.29|36821.29|36821.66|36821.66|36821.29|36821.29|0
1608222090000|2020-12-17 16:21:30|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|0
1608222100000|2020-12-17 16:21:40|36813.1|36813.1|36813.72|36813.72|36820.99|36820.99|36813.1|36813.1|0
1608222110000|2020-12-17 16:21:50|36821.62|36821.62|36821.62|36821.62|36821.62|36821.62|36821.62|36821.62|0
1608222120000|2020-12-17 16:22:00|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|0
1608222130000|2020-12-17 16:22:10|36821.62|36821.62|36821.62|36821.62|36821.62|36821.62|36821.62|36821.62|0
1608222140000|2020-12-17 16:22:20|36820.99|36820.99|36813.1|36813.1|36820.99|36820.99|36813.1|36813.1|0
1608222150000|2020-12-17 16:22:30|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|36820.99|0
1608222160000|2020-12-17 16:22:40|36821.66|36821.66|36821.66|36821.66|36821.66|36821.66|36821.66|36821.66|0
1608222170000|2020-12-17 16:22:50|36829.55|36829.55|36829.18|36829.18|36829.55|36829.55|36829.18|36829.18|0
1608222180000|2020-12-17 16:23:00|36829.8|36829.8|36837.69|36837.69|36837.69|36837.69|36829.8|36829.8|0
1608222190000|2020-12-17 16:23:10|36845.58|36845.58|36849.32|36849.32|36849.32|36849.32|36845.58|36845.58|0
1608222200000|2020-12-17 16:23:20|36848.69|36848.69|36847.82|36847.82|36848.69|36848.69|36847.82|36847.82|0
1608222210000|2020-12-17 16:23:30|36848.19|36848.19|36848.19|36848.19|36848.19|36848.19|36848.19|36848.19|0
1608222250000|2020-12-17 16:24:10|36847.57|36847.57|36847.57|36847.57|36847.57|36847.57|36847.57|36847.57|0
1608222260000|2020-12-17 16:24:20|36839.68|36839.68|36839.68|36839.68|36839.68|36839.68|36839.68|36839.68|0
1608222270000|2020-12-17 16:24:30|36840.06|36840.06|36840.06|36840.06|36840.06|36840.06|36840.06|36840.06|0
1608222280000|2020-12-17 16:24:40|36840.68|36840.68|36834.04|36834.04|36840.68|36840.68|36832.79|36832.79|0
1608222300000|2020-12-17 16:25:00|36834.79|36834.79|36833.17|36833.17|36834.79|36834.79|36833.17|36833.17|0
1608222310000|2020-12-17 16:25:10|36825.28|36825.28|36833.17|36833.17|36833.17|36833.17|36825.28|36825.28|0
1608222320000|2020-12-17 16:25:20|36833.79|36833.79|36833.79|36833.79|36833.79|36833.79|36833.79|36833.79|0
1608222330000|2020-12-17 16:25:30|36833.17|36833.17|36833.17|36833.17|36833.17|36833.17|36833.17|36833.17|0
1608222340000|2020-12-17 16:25:40|36825.28|36825.28|36825.28|36825.28|36825.28|36825.28|36825.28|36825.28|0
1608222350000|2020-12-17 16:25:50|36824.66|36824.66|36824.66|36824.66|36824.66|36824.66|36824.66|36824.66|0
1608222360000|2020-12-17 16:26:00|36816.77|36816.77|36808.88|36808.88|36824.66|36824.66|36808.88|36808.88|0
1608222380000|2020-12-17 16:26:20|36808.25|36808.25|36807.63|36807.63|36808.25|36808.25|36807.63|36807.63|0
1608222390000|2020-12-17 16:26:30|36815.52|36815.52|36815.52|36815.52|36823.41|36823.41|36815.52|36815.52|0
1608222400000|2020-12-17 16:26:40|36816.14|36816.14|36816.14|36816.14|36816.14|36816.14|36816.14|36816.14|0
1608222420000|2020-12-17 16:27:00|36815.52|36815.52|36815.15|36815.15|36815.52|36815.52|36815.15|36815.15|0
1608222430000|2020-12-17 16:27:10|36823.04|36823.04|36814.56|36814.56|36823.04|36823.04|36814.56|36814.56|0
1608222460000|2020-12-17 16:27:40|36815.9|36815.9|36815.9|36815.9|36815.9|36815.9|36815.9|36815.9|0
1608222470000|2020-12-17 16:27:50|36808.01|36808.01|36807.25|36807.25|36808.01|36808.01|36807.25|36807.25|0
1608222480000|2020-12-17 16:28:00|36806.63|36806.63|36805.5|36805.5|36807.88|36807.88|36798.74|36798.74|0
1608222490000|2020-12-17 16:28:10|36805.13|36805.13|36805.13|36805.13|36805.13|36805.13|36805.13|36805.13|0
1608222500000|2020-12-17 16:28:20|36804.37|36804.37|36812.27|36812.27|36812.27|36812.27|36804.37|36804.37|0
1608222510000|2020-12-17 16:28:30|36804.37|36804.37|36804.37|36804.37|36804.37|36804.37|36804.37|36804.37|0
1608222520000|2020-12-17 16:28:40|36796.48|36796.48|36796.86|36796.86|36796.86|36796.86|36796.48|36796.48|0
1608222530000|2020-12-17 16:28:50|36797.61|36797.61|36796.86|36796.86|36797.61|36797.61|36796.86|36796.86|0
1608222540000|2020-12-17 16:29:00|36788.97|36788.97|36788.35|36788.35|36797.86|36797.86|36788.35|36788.35|0
1608222550000|2020-12-17 16:29:10|36789.1|36789.1|36787.97|36787.97|36789.1|36789.1|36787.35|36787.35|0
1608222560000|2020-12-17 16:29:20|36780.08|36780.08|36789.1|36789.1|36789.1|36789.1|36780.08|36780.08|0
1608222570000|2020-12-17 16:29:30|36796.99|36796.99|36798.86|36798.86|36798.86|36798.86|36795.86|36795.86|0
1608222580000|2020-12-17 16:29:40|36798.23|36798.23|36781.95|36781.95|36806.75|36806.75|36781.95|36781.95|0
1608222590000|2020-12-17 16:29:50|36781.32|36781.32|36804.12|36804.12|36804.12|36804.12|36781.32|36781.32|0
1608279300000|2020-12-18 08:15:00|37049.46|37049.46|37048.22|37048.22|37049.46|37049.46|37048.22|37048.22|0
1608279310000|2020-12-18 08:15:10|37056.11|37056.11|37040.33|37040.33|37056.11|37056.11|37040.33|37040.33|0
1608279330000|2020-12-18 08:15:30|37064|37064|37064|37064|37064|37064|37064|37064|0
1608279340000|2020-12-18 08:15:40|37066.49|37066.49|37065.24|37065.24|37066.49|37066.49|37065.24|37065.24|0
1608279350000|2020-12-18 08:15:50|37057.35|37057.35|37057.35|37057.35|37057.35|37057.35|37057.35|37057.35|0
1608279370000|2020-12-18 08:16:10|37041.57|37041.57|37049.46|37049.46|37049.46|37049.46|37041.57|37041.57|0
1608279390000|2020-12-18 08:16:30|37025.79|37025.79|37025.79|37025.79|37025.79|37025.79|37025.79|37025.79|0
1608279410000|2020-12-18 08:16:50|37030.15|37030.15|37005.85|37005.85|37030.15|37030.15|37005.85|37005.85|0
1608279460000|2020-12-18 08:17:40|37007.72|37007.72|37007.72|37007.72|37007.72|37007.72|37007.72|37007.72|0
1608279480000|2020-12-18 08:18:00|36999.83|36999.83|36991.94|36991.94|36999.83|36999.83|36991.94|36991.94|0
1608279520000|2020-12-18 08:18:40|36993.81|36993.81|36993.81|36993.81|36993.81|36993.81|36993.81|36993.81|0
1608279530000|2020-12-18 08:18:50|37009.59|37009.59|37009.59|37009.59|37009.59|37009.59|37009.59|37009.59|0
1608279540000|2020-12-18 08:19:00|37001.7|37001.7|37009.59|37009.59|37009.59|37009.59|37001.7|37001.7|0
1608279550000|2020-12-18 08:19:10|37001.7|37001.7|37001.7|37001.7|37001.7|37001.7|37001.7|37001.7|0
1608279600000|2020-12-18 08:20:00|37009.59|37009.59|37009.59|37009.59|37009.59|37009.59|37009.59|37009.59|0
1608279610000|2020-12-18 08:20:10|37001.7|37001.7|36993.18|36993.18|37001.7|37001.7|36993.18|36993.18|0
1608279620000|2020-12-18 08:20:20|37001.07|37001.07|37000.45|37000.45|37001.07|37001.07|37000.45|37000.45|0
1608279630000|2020-12-18 08:20:30|37008.34|37008.34|37008.34|37008.34|37008.34|37008.34|37008.34|37008.34|0
1608279640000|2020-12-18 08:20:40|36992.56|36992.56|36992.56|36992.56|36992.56|36992.56|36992.56|36992.56|0
1608279650000|2020-12-18 08:20:50|36984.67|36984.67|36983.42|36983.42|36984.67|36984.67|36983.42|36983.42|0
1608279660000|2020-12-18 08:21:00|36975.53|36975.53|36975.53|36975.53|36975.53|36975.53|36975.53|36975.53|0
1608279680000|2020-12-18 08:21:20|36983.42|36983.42|36983.42|36983.42|36991.32|36991.32|36983.42|36983.42|0
1608279690000|2020-12-18 08:21:30|36982.18|36982.18|36982.18|36982.18|36982.18|36982.18|36982.18|36982.18|0
1608279700000|2020-12-18 08:21:40|36966.4|36966.4|36966.4|36966.4|36966.4|36966.4|36966.4|36966.4|0
1608279710000|2020-12-18 08:21:50|36967.64|36967.64|36967.64|36967.64|36967.64|36967.64|36967.64|36967.64|0
1608279720000|2020-12-18 08:22:00|36967.93|36967.93|36967.64|36967.64|36967.93|36967.93|36967.64|36967.64|0
1608279730000|2020-12-18 08:22:10|36975.53|36975.53|36975.53|36975.53|36975.53|36975.53|36975.53|36975.53|0
1608279750000|2020-12-18 08:22:30|36978.02|36978.02|36985.92|36985.92|36985.92|36985.92|36978.02|36978.02|0
1608279760000|2020-12-18 08:22:40|36978.02|36978.02|36971.38|36971.38|36979.27|36979.27|36971.38|36971.38|0
1608279850000|2020-12-18 08:24:10|37002.94|37002.94|37002.94|37002.94|37002.94|37002.94|37002.94|37002.94|0
1608279870000|2020-12-18 08:24:30|36987.16|36987.16|36995.05|36995.05|36995.05|36995.05|36987.16|36987.16|0
1608279880000|2020-12-18 08:24:40|36987.16|36987.16|36987.16|36987.16|36987.16|36987.16|36987.16|36987.16|0
1608279900000|2020-12-18 08:25:00|36986.78|36986.78|36987.16|36987.16|36987.16|36987.16|36986.78|36986.78|0
1608279910000|2020-12-18 08:25:10|36963.49|36963.49|36963.86|36963.86|36963.86|36963.86|36963.49|36963.49|0
1608279920000|2020-12-18 08:25:20|36963.11|36963.11|36963.11|36963.11|36963.11|36963.11|36963.11|36963.11|0
1608279930000|2020-12-18 08:25:30|36964.36|36964.36|36964.36|36964.36|36964.36|36964.36|36964.36|36964.36|0
1608279950000|2020-12-18 08:25:50|36972.25|36972.25|36956.47|36956.47|36972.25|36972.25|36956.47|36956.47|0
1608279960000|2020-12-18 08:26:00|36972.25|36972.25|36972.25|36972.25|36972.25|36972.25|36972.25|36972.25|0
1608279980000|2020-12-18 08:26:20|36975.98|36975.98|36975.98|36975.98|36975.98|36975.98|36975.98|36975.98|0
1608280010000|2020-12-18 08:26:50|36974.48|36974.48|36974.48|36974.48|36974.48|36974.48|36974.48|36974.48|0
1608280070000|2020-12-18 08:27:50|36975.23|36975.23|36975.61|36975.61|36975.61|36975.61|36975.23|36975.23|0
1608280080000|2020-12-18 08:28:00|36991.39|36991.39|36991.39|36991.39|36991.39|36991.39|36991.39|36991.39|0
1608280090000|2020-12-18 08:28:10|36999.28|36999.28|36983.5|36983.5|36999.28|36999.28|36983.5|36983.5|0
1608280100000|2020-12-18 08:28:20|36987.23|36987.23|36987.23|36987.23|36987.23|36987.23|36987.23|36987.23|0
1608280110000|2020-12-18 08:28:30|36979.34|36979.34|36979.34|36979.34|36979.34|36979.34|36979.34|36979.34|0
1608280130000|2020-12-18 08:28:50|36980.59|36980.59|36988.48|36988.48|36988.48|36988.48|36980.59|36980.59|0
1608280140000|2020-12-18 08:29:00|36987.86|36987.86|36995.75|36995.75|36995.75|36995.75|36987.86|36987.86|0
1608280190000|2020-12-18 08:29:50|36995|36995|37010.78|37010.78|37010.78|37010.78|36995|36995|0
1608280210000|2020-12-18 08:30:10|37002.89|37002.89|37002.89|37002.89|37002.89|37002.89|37002.89|37002.89|0
1608280220000|2020-12-18 08:30:20|37010.78|37010.78|37010.78|37010.78|37010.78|37010.78|37010.78|37010.78|0
1608280230000|2020-12-18 08:30:30|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|0
1608280240000|2020-12-18 08:30:40|37010.52|37010.52|37010.52|37010.52|37010.52|37010.52|37010.52|37010.52|0
1608280260000|2020-12-18 08:31:00|37026.31|37026.31|37026.31|37026.31|37026.31|37026.31|37026.31|37026.31|0
1608280270000|2020-12-18 08:31:10|37018.42|37018.42|37026.31|37026.31|37026.31|37026.31|37018.42|37018.42|0
1608280290000|2020-12-18 08:31:30|37034.2|37034.2|37042.09|37042.09|37042.09|37042.09|37034.2|37034.2|0
1608280300000|2020-12-18 08:31:40|37049.98|37049.98|37049.98|37049.98|37049.98|37049.98|37049.98|37049.98|0
1608280310000|2020-12-18 08:31:50|37065.76|37065.76|37065.76|37065.76|37065.76|37065.76|37065.76|37065.76|0
1608280320000|2020-12-18 08:32:00|37057.87|37057.87|37057.87|37057.87|37057.87|37057.87|37057.87|37057.87|0
1608280330000|2020-12-18 08:32:10|37061.61|37061.61|37061.61|37061.61|37061.61|37061.61|37061.61|37061.61|0
1608280350000|2020-12-18 08:32:30|37069.5|37069.5|37069.5|37069.5|37069.5|37069.5|37069.5|37069.5|0
1608280380000|2020-12-18 08:33:00|37061.61|37061.61|37061.61|37061.61|37061.61|37061.61|37061.61|37061.61|0
1608280390000|2020-12-18 08:33:10|37053.72|37053.72|37053.72|37053.72|37053.72|37053.72|37053.72|37053.72|0
1608280400000|2020-12-18 08:33:20|37054.96|37054.96|37039.18|37039.18|37054.96|37054.96|37039.18|37039.18|0
1608280420000|2020-12-18 08:33:40|37035.44|37035.44|37034.2|37034.2|37035.44|37035.44|37034.2|37034.2|0
1608280430000|2020-12-18 08:33:50|37026.31|37026.31|37018.42|37018.42|37026.31|37026.31|37018.42|37018.42|0
1608280440000|2020-12-18 08:34:00|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|0
1608280460000|2020-12-18 08:34:20|37025.68|37025.68|37025.68|37025.68|37025.68|37025.68|37025.68|37025.68|0
1608280470000|2020-12-18 08:34:30|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|0
1608280530000|2020-12-18 08:35:30|37016.55|37016.55|37015.92|37015.92|37016.55|37016.55|37015.92|37015.92|0
1608280540000|2020-12-18 08:35:40|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|0
1608280550000|2020-12-18 08:35:50|37031.71|37031.71|37039.6|37039.6|37039.6|37039.6|37031.71|37031.71|0
1608280560000|2020-12-18 08:36:00|37047.49|37047.49|37047.49|37047.49|37047.49|37047.49|37047.49|37047.49|0
1608280590000|2020-12-18 08:36:30|37039.6|37039.6|37032.33|37032.33|37039.6|37039.6|37031.71|37031.71|0
1608280620000|2020-12-18 08:37:00|37040.22|37040.22|37048.11|37048.11|37048.11|37048.11|37040.22|37040.22|0
1608280640000|2020-12-18 08:37:20|37040.22|37040.22|37049.98|37049.98|37049.98|37049.98|37040.22|37040.22|0
1608280660000|2020-12-18 08:37:40|37051.85|37051.85|37043.96|37043.96|37051.85|37051.85|37043.96|37043.96|0
1608280690000|2020-12-18 08:38:10|37028.17|37028.17|37017.17|37017.17|37028.17|37028.17|37017.17|37017.17|0
1608280720000|2020-12-18 08:38:40|37025.06|37025.06|37017.17|37017.17|37025.06|37025.06|37017.17|37017.17|0
1608280730000|2020-12-18 08:38:50|37016.55|37016.55|37000.76|37000.76|37016.55|37016.55|37000.76|37000.76|0
1608280740000|2020-12-18 08:39:00|37008.66|37008.66|37007.41|37007.41|37008.66|37008.66|37007.41|37007.41|0
1608280760000|2020-12-18 08:39:20|36999.52|36999.52|36999.52|36999.52|36999.52|36999.52|36999.52|36999.52|0
1608280790000|2020-12-18 08:39:50|36991.63|36991.63|36991.63|36991.63|36999.52|36999.52|36991.63|36991.63|0
1608280820000|2020-12-18 08:40:20|36975.85|36975.85|36975.85|36975.85|36975.85|36975.85|36975.85|36975.85|0
1608280850000|2020-12-18 08:40:50|36983.74|36983.74|36983.74|36983.74|36983.74|36983.74|36983.74|36983.74|0
1608280860000|2020-12-18 08:41:00|36984.36|36984.36|36976.47|36976.47|36984.36|36984.36|36976.47|36976.47|0
1608280870000|2020-12-18 08:41:10|36977.71|36977.71|36985.61|36985.61|36985.61|36985.61|36977.71|36977.71|0
1608280880000|2020-12-18 08:41:20|36993.5|36993.5|36993.5|36993.5|37001.39|37001.39|36993.5|36993.5|0
1608280940000|2020-12-18 08:42:20|37001.39|37001.39|37001.39|37001.39|37001.39|37001.39|37001.39|37001.39|0
1608280960000|2020-12-18 08:42:40|37002.01|37002.01|36994.12|36994.12|37002.01|37002.01|36994.12|36994.12|0
1608280980000|2020-12-18 08:43:00|37002.01|37002.01|37002.01|37002.01|37009.9|37009.9|37002.01|37002.01|0
1608280990000|2020-12-18 08:43:10|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|36994.12|36994.12|0
1608281000000|2020-12-18 08:43:20|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|37017.79|0
1608281010000|2020-12-18 08:43:30|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|0
1608281030000|2020-12-18 08:43:50|37002.01|37002.01|37002.01|37002.01|37002.01|37002.01|37002.01|37002.01|0
1608281050000|2020-12-18 08:44:10|37009.9|37009.9|37017.79|37017.79|37017.79|37017.79|37009.9|37009.9|0
1608281060000|2020-12-18 08:44:20|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|37009.9|0
1608281070000|2020-12-18 08:44:30|36994.12|36994.12|36994.12|36994.12|36994.12|36994.12|36994.12|36994.12|0
1608281100000|2020-12-18 08:45:00|36992.87|36992.87|36991.63|36991.63|36992.87|36992.87|36991.63|36991.63|0
1608281110000|2020-12-18 08:45:10|36990.38|36990.38|36990.38|36990.38|36990.38|36990.38|36990.38|36990.38|0
1608281120000|2020-12-18 08:45:20|37006.17|37006.17|37006.17|37006.17|37006.17|37006.17|37006.17|37006.17|0
1608281130000|2020-12-18 08:45:30|37004.92|37004.92|37004.3|37004.3|37004.92|37004.92|37004.3|37004.3|0
1608281140000|2020-12-18 08:45:40|36996.41|36996.41|36988.52|36988.52|36996.41|36996.41|36988.52|36988.52|0
1608281150000|2020-12-18 08:45:50|36996.41|36996.41|36998.9|36998.9|36998.9|36998.9|36996.41|36996.41|0
1608281180000|2020-12-18 08:46:20|37006.79|37006.79|37006.79|37006.79|37006.79|37006.79|37006.79|37006.79|0
1608281190000|2020-12-18 08:46:30|36991.01|36991.01|36991.01|36991.01|36991.01|36991.01|36991.01|36991.01|0
1608281210000|2020-12-18 08:46:50|36998.9|36998.9|36998.9|36998.9|36998.9|36998.9|36998.9|36998.9|0
1608281220000|2020-12-18 08:47:00|37000.76|37000.76|37008.66|37008.66|37016.55|37016.55|37000.76|37000.76|0
1608281230000|2020-12-18 08:47:10|37008.03|37008.03|37008.03|37008.03|37008.03|37008.03|37008.03|37008.03|0
1608281250000|2020-12-18 08:47:30|36992.25|36992.25|36992.25|36992.25|36992.25|36992.25|36992.25|36992.25|0
1608281270000|2020-12-18 08:47:50|36991.63|36991.63|36989.76|36989.76|36991.63|36991.63|36989.76|36989.76|0
1608281280000|2020-12-18 08:48:00|36989.14|36989.14|36989.14|36989.14|36989.14|36989.14|36989.14|36989.14|0
1608281330000|2020-12-18 08:48:50|36997.03|36997.03|36997.03|36997.03|36997.03|36997.03|36997.03|36997.03|0
1608281340000|2020-12-18 08:49:00|36996.28|36996.28|36996.28|36996.28|36996.28|36996.28|36996.28|36996.28|0
1608281390000|2020-12-18 08:49:50|36998.14|36998.14|36998.77|36998.77|36998.77|36998.77|36998.14|36998.14|0
1608281400000|2020-12-18 08:50:00|37014.55|37014.55|37024.93|37024.93|37025.55|37025.55|37014.55|37014.55|0
1608281410000|2020-12-18 08:50:10|37024.31|37024.31|37024.31|37024.31|37024.31|37024.31|37024.31|37024.31|0
1608281440000|2020-12-18 08:50:40|37026.18|37026.18|37026.18|37026.18|37026.18|37026.18|37026.18|37026.18|0
1608281460000|2020-12-18 08:51:00|37024.31|37024.31|37024.31|37024.31|37024.31|37024.31|37024.31|37024.31|0
1608281480000|2020-12-18 08:51:20|37023.06|37023.06|37023.06|37023.06|37023.06|37023.06|37023.06|37023.06|0
1608281490000|2020-12-18 08:51:30|37022.44|37022.44|37030.33|37030.33|37030.33|37030.33|37022.44|37022.44|0
1608281500000|2020-12-18 08:51:40|37022.44|37022.44|37030.33|37030.33|37030.33|37030.33|37022.44|37022.44|0
1608281510000|2020-12-18 08:51:50|37028.46|37028.46|37028.46|37028.46|37028.46|37028.46|37028.46|37028.46|0
1608281530000|2020-12-18 08:52:10|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|0
1608281550000|2020-12-18 08:52:30|37028.46|37028.46|37028.46|37028.46|37028.46|37028.46|37028.46|37028.46|0
1608281580000|2020-12-18 08:53:00|37036.35|37036.35|37036.35|37036.35|37036.35|37036.35|37036.35|37036.35|0
1608281590000|2020-12-18 08:53:10|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|37020.57|0
1608281600000|2020-12-18 08:53:20|37012.68|37012.68|37012.68|37012.68|37012.68|37012.68|37012.68|37012.68|0
1608281630000|2020-12-18 08:53:50|37028.46|37028.46|37022.44|37022.44|37029.71|37029.71|37014.55|37014.55|0
1608281670000|2020-12-18 08:54:30|37054|37054|37045.49|37045.49|37054|37054|37045.49|37045.49|0
1608281680000|2020-12-18 08:54:40|37053.38|37053.38|37053.38|37053.38|37053.38|37053.38|37053.38|37053.38|0
1608281690000|2020-12-18 08:54:50|37045.49|37045.49|37045.49|37045.49|37045.49|37045.49|37045.49|37045.49|0
1608281720000|2020-12-18 08:55:20|37029.71|37029.71|37029.09|37029.09|37029.71|37029.71|37029.09|37029.09|0
1608281760000|2020-12-18 08:56:00|37021.2|37021.2|37013.3|37013.3|37021.2|37021.2|37013.3|37013.3|0
1608281780000|2020-12-18 08:56:20|37013.93|37013.93|37021.82|37021.82|37021.82|37021.82|37013.93|37013.93|0
1608281810000|2020-12-18 08:56:50|37013.93|37013.93|37013.93|37013.93|37013.93|37013.93|37013.93|37013.93|0
1608281830000|2020-12-18 08:57:10|37015.17|37015.17|37015.17|37015.17|37015.17|37015.17|37015.17|37015.17|0
1608281850000|2020-12-18 08:57:30|37014.55|37014.55|37014.55|37014.55|37014.55|37014.55|37014.55|37014.55|0
1608281870000|2020-12-18 08:57:50|37030.33|37030.33|37030.33|37030.33|37030.33|37030.33|37030.33|37030.33|0
1608281880000|2020-12-18 08:58:00|37046.11|37046.11|37046.11|37046.11|37046.11|37046.11|37046.11|37046.11|0
1608281920000|2020-12-18 08:58:40|37038.22|37038.22|37038.22|37038.22|37038.22|37038.22|37038.22|37038.22|0
1608281930000|2020-12-18 08:58:50|37030.33|37030.33|37032.2|37032.2|37032.2|37032.2|37030.33|37030.33|0
1608281940000|2020-12-18 08:59:00|37047.98|37047.98|37049.85|37049.85|37049.85|37049.85|37047.98|37047.98|0
1608281970000|2020-12-18 08:59:30|37041.96|37041.96|37042.33|37042.33|37042.33|37042.33|37041.96|37041.96|0
1608281990000|2020-12-18 08:59:50|37026.55|37026.55|37025.93|37025.93|37041.71|37041.71|37025.31|37025.31|0
1608282020000|2020-12-18 09:00:20|37024.68|37024.68|37024.68|37024.68|37032.58|37032.58|37024.68|37024.68|0
1608282030000|2020-12-18 09:00:30|37032.58|37032.58|37032.58|37032.58|37032.58|37032.58|37032.58|37032.58|0
1608282040000|2020-12-18 09:00:40|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|0
1608282060000|2020-12-18 09:01:00|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|0
1608282070000|2020-12-18 09:01:10|37032.58|37032.58|37024.68|37024.68|37032.58|37032.58|37024.68|37024.68|0
1608282100000|2020-12-18 09:01:40|37025.93|37025.93|37024.68|37024.68|37025.93|37025.93|37024.68|37024.68|0
1608282130000|2020-12-18 09:02:10|37032.58|37032.58|37032.58|37032.58|37032.58|37032.58|37032.58|37032.58|0
1608282140000|2020-12-18 09:02:20|37024.68|37024.68|37016.79|37016.79|37024.68|37024.68|37016.79|37016.79|0
1608282150000|2020-12-18 09:02:30|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|0
1608282170000|2020-12-18 09:02:50|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|0
1608282180000|2020-12-18 09:03:00|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|0
1608282200000|2020-12-18 09:03:20|37001.01|37001.01|37001.01|37001.01|37001.01|37001.01|37001.01|37001.01|0
1608282220000|2020-12-18 09:03:40|36993.12|36993.12|36993.12|36993.12|36993.12|36993.12|36993.12|36993.12|0
1608282230000|2020-12-18 09:03:50|37001.01|37001.01|37001.01|37001.01|37001.01|37001.01|37001.01|37001.01|0
1608282250000|2020-12-18 09:04:10|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|0
1608282270000|2020-12-18 09:04:30|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|0
1608282290000|2020-12-18 09:04:50|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|37016.79|0
1608282360000|2020-12-18 09:06:00|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|37024.68|0
1608282380000|2020-12-18 09:06:20|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|37008.9|0
1608282390000|2020-12-18 09:06:30|37010.77|37010.77|37018.66|37018.66|37018.66|37018.66|37010.77|37010.77|0
1608282410000|2020-12-18 09:06:50|37019.28|37019.28|37019.28|37019.28|37019.28|37019.28|37019.28|37019.28|0
1608282420000|2020-12-18 09:07:00|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|0
1608282430000|2020-12-18 09:07:10|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|0
1608282440000|2020-12-18 09:07:20|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|0
1608282460000|2020-12-18 09:07:40|37011.39|37011.39|37012.02|37012.02|37012.02|37012.02|37011.39|37011.39|0
1608282470000|2020-12-18 09:07:50|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|37004.12|0
1608282490000|2020-12-18 09:08:10|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|37012.02|0
1608282510000|2020-12-18 09:08:30|36996.23|36996.23|36988.34|36988.34|36996.23|36996.23|36988.34|36988.34|0
1608282540000|2020-12-18 09:09:00|36996.23|36996.23|37005.99|37005.99|37005.99|37005.99|36996.23|36996.23|0
1608282550000|2020-12-18 09:09:10|37013.88|37013.88|37013.88|37013.88|37013.88|37013.88|37013.88|37013.88|0
1608282560000|2020-12-18 09:09:20|37021.77|37021.77|37009.11|37009.11|37021.77|37021.77|37005.99|37005.99|0
1608282580000|2020-12-18 09:09:40|37009.69|37009.69|37009.69|37009.69|37009.69|37009.69|37009.69|37009.69|0
1608282610000|2020-12-18 09:10:10|37023.6|37023.6|37022.98|37022.98|37023.6|37023.6|37022.98|37022.98|0
1608282630000|2020-12-18 09:10:30|37015.09|37015.09|37007.2|37007.2|37015.09|37015.09|37007.2|37007.2|0
1608282650000|2020-12-18 09:10:50|37007.82|37007.82|37007.82|37007.82|37007.82|37007.82|37007.82|37007.82|0
1608282680000|2020-12-18 09:11:20|37023.6|37023.6|37031.5|37031.5|37031.5|37031.5|37023.6|37023.6|0
1608282690000|2020-12-18 09:11:30|37022.98|37022.98|37022.98|37022.98|37022.98|37022.98|37022.98|37022.98|0
1608282710000|2020-12-18 09:11:50|37015.09|37015.09|37015.09|37015.09|37015.09|37015.09|37015.09|37015.09|0
1608282720000|2020-12-18 09:12:00|37022.98|37022.98|37021.74|37021.74|37022.98|37022.98|37021.74|37021.74|0
1608282730000|2020-12-18 09:12:10|37013.85|37013.85|37021.74|37021.74|37021.74|37021.74|37013.85|37013.85|0
1608282740000|2020-12-18 09:12:20|37021.36|37021.36|37021.74|37021.74|37021.74|37021.74|37021.36|37021.36|0
1608282770000|2020-12-18 09:12:50|37021.36|37021.36|37021.36|37021.36|37021.36|37021.36|37021.36|37021.36|0
1608282780000|2020-12-18 09:13:00|37013.47|37013.47|37021.36|37021.36|37021.36|37021.36|37013.47|37013.47|0
1608282790000|2020-12-18 09:13:10|37020.12|37020.12|37020.12|37020.12|37020.12|37020.12|37020.12|37020.12|0
1608282830000|2020-12-18 09:13:50|37012.22|37012.22|37012.22|37012.22|37012.22|37012.22|37012.22|37012.22|0
1608282840000|2020-12-18 09:14:00|37011.6|37011.6|37011.6|37011.6|37011.6|37011.6|37011.6|37011.6|0
1608282850000|2020-12-18 09:14:10|37019.49|37019.49|37019.49|37019.49|37019.49|37019.49|37019.49|37019.49|0
1608282860000|2020-12-18 09:14:20|37011.6|37011.6|37011.6|37011.6|37011.6|37011.6|37011.6|37011.6|0
1608282870000|2020-12-18 09:14:30|37019.49|37019.49|37011.6|37011.6|37027.38|37027.38|37011.6|37011.6|0
1608282890000|2020-12-18 09:14:50|37027.38|37027.38|37027.38|37027.38|37027.38|37027.38|37027.38|37027.38|0
1608282900000|2020-12-18 09:15:00|37019.49|37019.49|37019.49|37019.49|37019.49|37019.49|37019.49|37019.49|0
1608282920000|2020-12-18 09:15:20|37017.62|37017.62|37017.62|37017.62|37017.62|37017.62|37017.62|37017.62|0
1608282930000|2020-12-18 09:15:30|37025.52|37025.52|37025.52|37025.52|37025.52|37025.52|37025.52|37025.52|0
1608282940000|2020-12-18 09:15:40|37025.81|37025.81|37025.81|37025.81|37025.81|37025.81|37025.81|37025.81|0
1608282950000|2020-12-18 09:15:50|37010.03|37010.03|37017.92|37017.92|37017.92|37017.92|37010.03|37010.03|0
1608282970000|2020-12-18 09:16:10|37018.54|37018.54|37018.54|37018.54|37018.54|37018.54|37018.54|37018.54|0
1608282980000|2020-12-18 09:16:20|37017.92|37017.92|37017.92|37017.92|37017.92|37017.92|37017.92|37017.92|0
1608283040000|2020-12-18 09:17:20|37010.03|37010.03|37010.03|37010.03|37010.03|37010.03|37010.03|37010.03|0
1608283050000|2020-12-18 09:17:30|37008.16|37008.16|37008.16|37008.16|37008.16|37008.16|37008.16|37008.16|0
1608283070000|2020-12-18 09:17:50|37000.27|37000.27|37000.27|37000.27|37000.27|37000.27|37000.27|37000.27|0
1608283100000|2020-12-18 09:18:20|36998.4|36998.4|36997.78|36997.78|36998.4|36998.4|36997.78|36997.78|0
1608283110000|2020-12-18 09:18:30|37005.67|37005.67|37005.67|37005.67|37005.67|37005.67|37005.67|37005.67|0
1608283140000|2020-12-18 09:19:00|36997.78|36997.78|36989.88|36989.88|36997.78|36997.78|36989.88|36989.88|0
1608283160000|2020-12-18 09:19:20|36997.78|36997.78|37013.56|37013.56|37013.56|37013.56|36997.78|36997.78|0
1608283170000|2020-12-18 09:19:30|37014.8|37014.8|37014.8|37014.8|37014.8|37014.8|37014.8|37014.8|0
1608283190000|2020-12-18 09:19:50|37014.18|37014.18|37028.72|37028.72|37028.72|37028.72|37012.94|37012.94|0
1608283210000|2020-12-18 09:20:10|37029.34|37029.34|37029.34|37029.34|37029.34|37029.34|37029.34|37029.34|0
1608283220000|2020-12-18 09:20:20|37053.01|37053.01|37053.01|37053.01|37053.01|37053.01|37053.01|37053.01|0
1608283240000|2020-12-18 09:20:40|37052.39|37052.39|37052.39|37052.39|37052.39|37052.39|37052.39|37052.39|0
1608283280000|2020-12-18 09:21:20|37060.28|37060.28|37060.28|37060.28|37060.28|37060.28|37060.28|37060.28|0
1608283340000|2020-12-18 09:22:20|37076.06|37076.06|37070.66|37070.66|37087.07|37087.07|37070.66|37070.66|0
1608283350000|2020-12-18 09:22:30|37078.55|37078.55|37078.55|37078.55|37078.55|37078.55|37078.55|37078.55|0
1608283360000|2020-12-18 09:22:40|37086.45|37086.45|37094.34|37094.34|37094.34|37094.34|37086.45|37086.45|0
1608283380000|2020-12-18 09:23:00|37086.45|37086.45|37086.45|37086.45|37086.45|37086.45|37086.45|37086.45|0
1608283390000|2020-12-18 09:23:10|37102.23|37102.23|37102.23|37102.23|37102.23|37102.23|37102.23|37102.23|0
1608283410000|2020-12-18 09:23:30|37103.47|37103.47|37103.47|37103.47|37103.47|37103.47|37103.47|37103.47|0
1608283430000|2020-12-18 09:23:50|37104.1|37104.1|37104.1|37104.1|37104.1|37104.1|37104.1|37104.1|0
1608283440000|2020-12-18 09:24:00|37111.99|37111.99|37111.99|37111.99|37111.99|37111.99|37111.99|37111.99|0
1608283450000|2020-12-18 09:24:10|37104.1|37104.1|37111.99|37111.99|37111.99|37111.99|37104.1|37104.1|0
1608283460000|2020-12-18 09:24:20|37119.88|37119.88|37119.26|37119.26|37121.12|37121.12|37119.26|37119.26|0
1608283470000|2020-12-18 09:24:30|37119.88|37119.88|37119.88|37119.88|37119.88|37119.88|37119.88|37119.88|0
1608283490000|2020-12-18 09:24:50|37111.99|37111.99|37096.2|37096.2|37111.99|37111.99|37096.2|37096.2|0
1608283500000|2020-12-18 09:25:00|37104.1|37104.1|37110.12|37110.12|37111.99|37111.99|37104.1|37104.1|0
1608283510000|2020-12-18 09:25:10|37102.23|37102.23|37102.23|37102.23|37102.23|37102.23|37102.23|37102.23|0
1608283530000|2020-12-18 09:25:30|37118.01|37118.01|37118.01|37118.01|37125.9|37125.9|37118.01|37118.01|0
1608283550000|2020-12-18 09:25:50|37125.9|37125.9|37118.01|37118.01|37125.9|37125.9|37118.01|37118.01|0
1608283560000|2020-12-18 09:26:00|37125.9|37125.9|37125.9|37125.9|37125.9|37125.9|37125.9|37125.9|0
1608283570000|2020-12-18 09:26:10|37133.79|37133.79|37125.15|37125.15|37133.79|37133.79|37118.01|37118.01|0
1608283580000|2020-12-18 09:26:20|37123.9|37123.9|37123.9|37123.9|37123.9|37123.9|37123.9|37123.9|0
1608283610000|2020-12-18 09:26:50|37124.53|37124.53|37124.53|37124.53|37124.53|37124.53|37124.53|37124.53|0
1608283640000|2020-12-18 09:27:20|37116.63|37116.63|37116.63|37116.63|37116.63|37116.63|37116.63|37116.63|0
1608283660000|2020-12-18 09:27:40|37125.77|37125.77|37125.77|37125.77|37125.77|37125.77|37125.77|37125.77|0
1608283670000|2020-12-18 09:27:50|37127.02|37127.02|37127.02|37127.02|37127.02|37127.02|37127.02|37127.02|0
1608283680000|2020-12-18 09:28:00|37127.64|37127.64|37134.91|37134.91|37134.91|37134.91|37127.64|37127.64|0
1608283700000|2020-12-18 09:28:20|37142.8|37142.8|37142.8|37142.8|37142.8|37142.8|37142.8|37142.8|0
1608283720000|2020-12-18 09:28:40|37142.05|37142.05|37149.94|37149.94|37149.94|37149.94|37142.05|37142.05|0
1608283740000|2020-12-18 09:29:00|37157.83|37157.83|37157.83|37157.83|37165.72|37165.72|37157.83|37157.83|0
1608283750000|2020-12-18 09:29:10|37165.72|37165.72|37155.96|37155.96|37166.34|37166.34|37155.96|37155.96|0
1608283770000|2020-12-18 09:29:30|37148.07|37148.07|37148.07|37148.07|37148.07|37148.07|37148.07|37148.07|0
1608283780000|2020-12-18 09:29:40|37148.69|37148.69|37149.94|37149.94|37149.94|37149.94|37148.69|37148.69|0
1608283790000|2020-12-18 09:29:50|37148.69|37148.69|37148.69|37148.69|37148.69|37148.69|37148.69|37148.69|0
1608283820000|2020-12-18 09:30:20|37140.8|37140.8|37140.8|37140.8|37140.8|37140.8|37140.8|37140.8|0
1608283830000|2020-12-18 09:30:30|37139.67|37139.67|37139.67|37139.67|37139.67|37139.67|37139.67|37139.67|0
1608283850000|2020-12-18 09:30:50|37131.78|37131.78|37123.89|37123.89|37131.78|37131.78|37123.89|37123.89|0
1608283860000|2020-12-18 09:31:00|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|0
1608283970000|2020-12-18 09:32:50|37133.03|37133.03|37133.03|37133.03|37133.03|37133.03|37133.03|37133.03|0
1608283990000|2020-12-18 09:33:10|37125.14|37125.14|37133.03|37133.03|37133.03|37133.03|37125.14|37125.14|0
1608284000000|2020-12-18 09:33:20|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|0
1608284050000|2020-12-18 09:34:10|37116|37116|37123.89|37123.89|37123.89|37123.89|37108.11|37108.11|0
1608284090000|2020-12-18 09:34:50|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|0
1608284110000|2020-12-18 09:35:10|37123.89|37123.89|37123.89|37123.89|37123.89|37123.89|37116|37116|0
1608284140000|2020-12-18 09:35:40|37131.78|37131.78|37130.54|37130.54|37132.4|37132.4|37130.54|37130.54|0
1608284150000|2020-12-18 09:35:50|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|0
1608284190000|2020-12-18 09:36:30|37139.67|37139.67|37139.67|37139.67|37139.67|37139.67|37139.67|37139.67|0
1608284210000|2020-12-18 09:36:50|37123.89|37123.89|37123.89|37123.89|37123.89|37123.89|37123.89|37123.89|0
1608284240000|2020-12-18 09:37:20|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|37131.78|0
1608284250000|2020-12-18 09:37:30|37139.67|37139.67|37147.56|37147.56|37147.56|37147.56|37139.67|37139.67|0
1608284270000|2020-12-18 09:37:50|37148.19|37148.19|37148.19|37148.19|37148.19|37148.19|37148.19|37148.19|0
1608284280000|2020-12-18 09:38:00|37156.08|37156.08|37179.75|37179.75|37179.75|37179.75|37156.08|37156.08|0
1608284290000|2020-12-18 09:38:10|37171.86|37171.86|37178.51|37178.51|37179.13|37179.13|37170.61|37170.61|0
1608284300000|2020-12-18 09:38:20|37170.61|37170.61|37170.61|37170.61|37170.61|37170.61|37170.61|37170.61|0
1608284330000|2020-12-18 09:38:50|37171.24|37171.24|37171.24|37171.24|37171.24|37171.24|37171.24|37171.24|0
1608284360000|2020-12-18 09:39:20|37171.86|37171.86|37171.86|37171.86|37171.86|37171.86|37171.86|37171.86|0
1608284370000|2020-12-18 09:39:30|37171.24|37171.24|37163.35|37163.35|37171.24|37171.24|37163.35|37163.35|0
1608284410000|2020-12-18 09:40:10|37171.24|37171.24|37171.24|37171.24|37171.24|37171.24|37171.24|37171.24|0
1608284450000|2020-12-18 09:40:50|37163.35|37163.35|37163.35|37163.35|37163.35|37163.35|37163.35|37163.35|0
1608284460000|2020-12-18 09:41:00|37155.45|37155.45|37155.45|37155.45|37155.45|37155.45|37147.56|37147.56|0
1608284470000|2020-12-18 09:41:10|37163.35|37163.35|37179.13|37179.13|37179.13|37179.13|37163.35|37163.35|0
1608284520000|2020-12-18 09:42:00|37178.75|37178.75|37178.75|37178.75|37178.75|37178.75|37178.75|37178.75|0
1608284530000|2020-12-18 09:42:10|37186.64|37186.64|37186.64|37186.64|37186.64|37186.64|37186.64|37186.64|0
1608284560000|2020-12-18 09:42:40|37188.51|37188.51|37188.51|37188.51|37188.51|37188.51|37188.51|37188.51|0
1608284590000|2020-12-18 09:43:10|37186.64|37186.64|37186.64|37186.64|37186.64|37186.64|37186.64|37186.64|0
1608284600000|2020-12-18 09:43:20|37202.43|37202.43|37202.43|37202.43|37202.43|37202.43|37202.43|37202.43|0
1608284620000|2020-12-18 09:43:40|37203.67|37203.67|37203.67|37203.67|37203.67|37203.67|37203.67|37203.67|0
1608284630000|2020-12-18 09:43:50|37203.05|37203.05|37203.05|37203.05|37203.05|37203.05|37203.05|37203.05|0
1608284640000|2020-12-18 09:44:00|37203.67|37203.67|37203.67|37203.67|37203.67|37203.67|37203.67|37203.67|0
1608284660000|2020-12-18 09:44:20|37211.56|37211.56|37211.56|37211.56|37211.56|37211.56|37211.56|37211.56|0
1608284680000|2020-12-18 09:44:40|37212.18|37212.18|37212.18|37212.18|37212.18|37212.18|37212.18|37212.18|0
1608284690000|2020-12-18 09:44:50|37204.29|37204.29|37204.29|37204.29|37204.29|37204.29|37204.29|37204.29|0
1608284700000|2020-12-18 09:45:00|37196.4|37196.4|37196.4|37196.4|37196.4|37196.4|37196.4|37196.4|0
1608284720000|2020-12-18 09:45:20|37197.02|37197.02|37204.92|37204.92|37204.92|37204.92|37197.02|37197.02|0
1608284760000|2020-12-18 09:46:00|37197.02|37197.02|37197.65|37197.65|37199.52|37199.52|37197.02|37197.02|0
1608284770000|2020-12-18 09:46:10|37200.14|37200.14|37198.27|37198.27|37200.14|37200.14|37198.27|37198.27|0
1608284780000|2020-12-18 09:46:20|37214.05|37214.05|37214.05|37214.05|37214.05|37214.05|37214.05|37214.05|0
1608284810000|2020-12-18 09:46:50|37198.27|37198.27|37189.76|37189.76|37206.16|37206.16|37189.76|37189.76|0
1608284830000|2020-12-18 09:47:10|37181.87|37181.87|37181.87|37181.87|37181.87|37181.87|37181.87|37181.87|0
1608284860000|2020-12-18 09:47:40|37166.08|37166.08|37166.08|37166.08|37166.08|37166.08|37166.08|37166.08|0
1608284900000|2020-12-18 09:48:20|37158.19|37158.19|37158.19|37158.19|37166.08|37166.08|37158.19|37158.19|0
1608284930000|2020-12-18 09:48:50|37159.44|37159.44|37159.44|37159.44|37159.44|37159.44|37159.44|37159.44|0
1608284940000|2020-12-18 09:49:00|37160.06|37160.06|37150.3|37150.3|37160.06|37160.06|37150.3|37150.3|0
1608284950000|2020-12-18 09:49:10|37134.52|37134.52|37134.52|37134.52|37134.52|37134.52|37134.52|37134.52|0
1608284990000|2020-12-18 09:49:50|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|0
1608285000000|2020-12-18 09:50:00|37142.41|37142.41|37142.41|37142.41|37142.41|37142.41|37142.41|37142.41|0
1608285010000|2020-12-18 09:50:10|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|0
1608285030000|2020-12-18 09:50:30|37158.19|37158.19|37158.19|37158.19|37158.19|37158.19|37158.19|37158.19|0
1608285050000|2020-12-18 09:50:50|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|37150.3|0
1608285070000|2020-12-18 09:51:10|37151.55|37151.55|37152.17|37152.17|37152.17|37152.17|37151.55|37151.55|0
1608285080000|2020-12-18 09:51:20|37160.06|37160.06|37160.68|37160.68|37162.55|37162.55|37144.28|37144.28|0
1608285090000|2020-12-18 09:51:30|37160.06|37160.06|37167.95|37167.95|37167.95|37167.95|37160.06|37160.06|0
1608285120000|2020-12-18 09:52:00|37167.33|37167.33|37167.95|37167.95|37167.95|37167.95|37167.33|37167.33|0
1608285130000|2020-12-18 09:52:10|37175.84|37175.84|37176.46|37176.46|37176.46|37176.46|37175.84|37175.84|0
1608285140000|2020-12-18 09:52:20|37184.36|37184.36|37184.36|37184.36|37184.36|37184.36|37184.36|37184.36|0
1608285160000|2020-12-18 09:52:40|37176.46|37176.46|37176.46|37176.46|37176.46|37176.46|37176.46|37176.46|0
1608285190000|2020-12-18 09:53:10|37176.09|37176.09|37176.09|37176.09|37176.09|37176.09|37176.09|37176.09|0
1608285210000|2020-12-18 09:53:30|37168.2|37168.2|37160.31|37160.31|37168.2|37168.2|37160.31|37160.31|0
1608285230000|2020-12-18 09:53:50|37168.2|37168.2|37168.2|37168.2|37168.2|37168.2|37168.2|37168.2|0
1608285240000|2020-12-18 09:54:00|37160.31|37160.31|37152.42|37152.42|37160.31|37160.31|37152.42|37152.42|0
1608285250000|2020-12-18 09:54:10|37144.52|37144.52|37152.42|37152.42|37152.42|37152.42|37144.52|37144.52|0
1608285260000|2020-12-18 09:54:20|37160.31|37160.31|37160.31|37160.31|37160.31|37160.31|37160.31|37160.31|0
1608285300000|2020-12-18 09:55:00|37160.93|37160.93|37160.93|37160.93|37160.93|37160.93|37160.93|37160.93|0
1608285330000|2020-12-18 09:55:30|37153.04|37153.04|37153.04|37153.04|37153.04|37153.04|37153.04|37153.04|0
1608285350000|2020-12-18 09:55:50|37137.26|37137.26|37145.15|37145.15|37145.15|37145.15|37137.26|37137.26|0
1608285360000|2020-12-18 09:56:00|37153.04|37153.04|37153.04|37153.04|37153.04|37153.04|37145.15|37145.15|0
1608285370000|2020-12-18 09:56:10|37145.15|37145.15|37137.26|37137.26|37145.15|37145.15|37137.26|37137.26|0
1608285380000|2020-12-18 09:56:20|37129.36|37129.36|37128.12|37128.12|37136.01|37136.01|37128.12|37128.12|0
1608285420000|2020-12-18 09:57:00|37120.23|37120.23|37120.23|37120.23|37120.23|37120.23|37120.23|37120.23|0
1608285440000|2020-12-18 09:57:20|37128.12|37128.12|37136.01|37136.01|37136.01|37136.01|37128.12|37128.12|0
1608285470000|2020-12-18 09:57:50|37159.68|37159.68|37159.06|37159.06|37159.68|37159.68|37159.06|37159.06|0
1608285490000|2020-12-18 09:58:10|37174.84|37174.84|37174.84|37174.84|37174.84|37174.84|37174.84|37174.84|0
1608285500000|2020-12-18 09:58:20|37175.47|37175.47|37175.47|37175.47|37175.47|37175.47|37175.47|37175.47|0
1608285510000|2020-12-18 09:58:30|37183.36|37183.36|37183.36|37183.36|37183.36|37183.36|37183.36|37183.36|0
1608285540000|2020-12-18 09:59:00|37182.77|37182.77|37182.48|37182.48|37182.77|37182.77|37182.48|37182.48|0
1608285580000|2020-12-18 09:59:40|37183.73|37183.73|37183.73|37183.73|37183.73|37183.73|37183.73|37183.73|0
1608285610000|2020-12-18 10:00:10|37183.43|37183.43|37183.43|37183.43|37183.43|37183.43|37183.43|37183.43|0
1608285620000|2020-12-18 10:00:20|37191.32|37191.32|37208.35|37208.35|37208.35|37208.35|37183.43|37183.43|0
1608285650000|2020-12-18 10:00:50|37200.46|37200.46|37208.35|37208.35|37208.35|37208.35|37200.46|37200.46|0
1608285670000|2020-12-18 10:01:10|37207.73|37207.73|37207.73|37207.73|37207.73|37207.73|37207.73|37207.73|0
1608285680000|2020-12-18 10:01:20|37208.35|37208.35|37208.35|37208.35|37208.35|37208.35|37208.35|37208.35|0
1608285700000|2020-12-18 10:01:40|37216.24|37216.24|37216.24|37216.24|37216.24|37216.24|37216.24|37216.24|0
1608285720000|2020-12-18 10:02:00|37216.54|37216.54|37216.54|37216.54|37216.54|37216.54|37216.54|37216.54|0
1608285740000|2020-12-18 10:02:20|37217.78|37217.78|37217.78|37217.78|37217.78|37217.78|37217.78|37217.78|0
1608285760000|2020-12-18 10:02:40|37202|37202|37202|37202|37202|37202|37202|37202|0
1608285780000|2020-12-18 10:03:00|37209.89|37209.89|37209.89|37209.89|37209.89|37209.89|37209.89|37209.89|0
1608285800000|2020-12-18 10:03:20|37209.27|37209.27|37201.38|37201.38|37209.27|37209.27|37201.38|37201.38|0
1608285810000|2020-12-18 10:03:30|37209.27|37209.27|37209.27|37209.27|37209.27|37209.27|37209.27|37209.27|0
1608285830000|2020-12-18 10:03:50|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|0
1608285870000|2020-12-18 10:04:30|37185.59|37185.59|37185.59|37185.59|37185.59|37185.59|37185.59|37185.59|0
1608285880000|2020-12-18 10:04:40|37177.7|37177.7|37177.7|37177.7|37177.7|37177.7|37177.7|37177.7|0
1608285890000|2020-12-18 10:04:50|37169.81|37169.81|37194.11|37194.11|37194.11|37194.11|37169.81|37169.81|0
1608285900000|2020-12-18 10:05:00|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|37193.48|0
1608285910000|2020-12-18 10:05:10|37185.59|37185.59|37185.59|37185.59|37185.59|37185.59|37185.59|37185.59|0
1608285940000|2020-12-18 10:05:40|37184.97|37184.97|37184.97|37184.97|37184.97|37184.97|37184.97|37184.97|0
1608285950000|2020-12-18 10:05:50|37177.08|37177.08|37177.08|37177.08|37177.08|37177.08|37177.08|37177.08|0
1608285960000|2020-12-18 10:06:00|37169.19|37169.19|37161.3|37161.3|37169.19|37169.19|37161.3|37161.3|0
1608285970000|2020-12-18 10:06:10|37169.19|37169.19|37169.19|37169.19|37169.19|37169.19|37169.19|37169.19|0
1608285990000|2020-12-18 10:06:30|37153.41|37153.41|37153.41|37153.41|37153.41|37153.41|37153.41|37153.41|0
1608286010000|2020-12-18 10:06:50|37152.78|37152.78|37152.78|37152.78|37152.78|37152.78|37152.16|37152.16|0
1608286070000|2020-12-18 10:07:50|37153.41|37153.41|37154.03|37154.03|37154.03|37154.03|37153.41|37153.41|0
1608286080000|2020-12-18 10:08:00|37177.7|37177.7|37178.7|37178.7|37178.7|37178.7|37177.7|37177.7|0
1608286090000|2020-12-18 10:08:10|37178.08|37178.08|37178.08|37178.08|37178.08|37178.08|37178.08|37178.08|0
1608286110000|2020-12-18 10:08:30|37177.7|37177.7|37177.7|37177.7|37177.7|37177.7|37177.7|37177.7|0
1608286130000|2020-12-18 10:08:50|37169.81|37169.81|37169.81|37169.81|37169.81|37169.81|37169.81|37169.81|0
1608286140000|2020-12-18 10:09:00|37161.92|37161.92|37161.92|37161.92|37161.92|37161.92|37161.92|37161.92|0
1608286150000|2020-12-18 10:09:10|37162.54|37162.54|37162.54|37162.54|37162.54|37162.54|37162.54|37162.54|0
1608286180000|2020-12-18 10:09:40|37164.41|37164.41|37163.17|37163.17|37164.41|37164.41|37155.27|37155.27|0
1608286190000|2020-12-18 10:09:50|37163.79|37163.79|37163.17|37163.17|37163.79|37163.79|37163.17|37163.17|0
1608286500000|2020-12-18 10:15:00|37163.79|37163.79|37164.42|37164.42|37164.42|37164.42|37162.54|37162.54|0
1608286510000|2020-12-18 10:15:10|37203.88|37203.88|37181.08|37181.08|37203.88|37203.88|37181.08|37181.08|0
1608286520000|2020-12-18 10:15:20|37173.19|37173.19|37179.84|37179.84|37180.46|37180.46|37164.68|37164.68|0
1608286530000|2020-12-18 10:15:30|37171.95|37171.95|37187.35|37187.35|37187.35|37187.35|37171.95|37171.95|0
1608286560000|2020-12-18 10:16:00|37187.98|37187.98|37180.08|37180.08|37187.98|37187.98|37180.08|37180.08|0
1608286570000|2020-12-18 10:16:10|37172.19|37172.19|37172.19|37172.19|37172.19|37172.19|37172.19|37172.19|0
1608286580000|2020-12-18 10:16:20|37180.08|37180.08|37180.08|37180.08|37180.08|37180.08|37180.08|37180.08|0
1608286590000|2020-12-18 10:16:30|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|0
1608286600000|2020-12-18 10:16:40|37180.08|37180.08|37180.08|37180.08|37180.08|37180.08|37180.08|37180.08|0
1608286610000|2020-12-18 10:16:50|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|37187.98|0
1608286620000|2020-12-18 10:17:00|37195.87|37195.87|37195.87|37195.87|37195.87|37195.87|37195.87|37195.87|0
1608286640000|2020-12-18 10:17:20|37195.24|37195.24|37186.11|37186.11|37195.24|37195.24|37186.11|37186.11|0
1608286660000|2020-12-18 10:17:40|37185.48|37185.48|37193.38|37193.38|37193.38|37193.38|37185.48|37185.48|0
1608286670000|2020-12-18 10:17:50|37185.48|37185.48|37185.48|37185.48|37185.48|37185.48|37185.48|37185.48|0
1608286680000|2020-12-18 10:18:00|37184.24|37184.24|37184.24|37184.24|37184.24|37184.24|37184.24|37184.24|0
1608286690000|2020-12-18 10:18:10|37183.62|37183.62|37182.99|37182.99|37183.62|37183.62|37182.99|37182.99|0
1608286710000|2020-12-18 10:18:30|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|0
1608286730000|2020-12-18 10:18:50|37190.26|37190.26|37190.26|37190.26|37190.26|37190.26|37190.26|37190.26|0
1608286750000|2020-12-18 10:19:10|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|37182.37|0
1608286770000|2020-12-18 10:19:30|37181.75|37181.75|37173.23|37173.23|37181.75|37181.75|37173.23|37173.23|0
1608286790000|2020-12-18 10:19:50|37189.64|37189.64|37197.53|37197.53|37197.53|37197.53|37189.64|37189.64|0
1608286810000|2020-12-18 10:20:10|37205.42|37205.42|37205.42|37205.42|37205.42|37205.42|37205.42|37205.42|0
1608286820000|2020-12-18 10:20:20|37206.67|37206.67|37215.8|37215.8|37215.8|37215.8|37206.67|37206.67|0
1608286840000|2020-12-18 10:20:40|37215.18|37215.18|37215.18|37215.18|37215.18|37215.18|37215.18|37215.18|0
1608286850000|2020-12-18 10:20:50|37214.56|37214.56|37206.67|37206.67|37214.56|37214.56|37206.67|37206.67|0
1608286860000|2020-12-18 10:21:00|37214.56|37214.56|37214.56|37214.56|37214.56|37214.56|37214.56|37214.56|0
1608286880000|2020-12-18 10:21:20|37213.94|37213.94|37213.94|37213.94|37213.94|37213.94|37213.94|37213.94|0
1608286890000|2020-12-18 10:21:30|37206.04|37206.04|37206.04|37206.04|37206.04|37206.04|37206.04|37206.04|0
1608286900000|2020-12-18 10:21:40|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|0
1608286910000|2020-12-18 10:21:50|37215.8|37215.8|37215.8|37215.8|37223.69|37223.69|37215.8|37215.8|0
1608286950000|2020-12-18 10:22:30|37207.91|37207.91|37215.8|37215.8|37215.8|37215.8|37207.91|37207.91|0
1608286960000|2020-12-18 10:22:40|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|0
1608286970000|2020-12-18 10:22:50|37215.8|37215.8|37215.8|37215.8|37215.8|37215.8|37215.8|37215.8|0
1608287000000|2020-12-18 10:23:20|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|37207.91|0
1608287020000|2020-12-18 10:23:40|37209.16|37209.16|37217.05|37217.05|37224.94|37224.94|37209.16|37209.16|0
1608287030000|2020-12-18 10:23:50|37224.94|37224.94|37209.16|37209.16|37224.94|37224.94|37209.16|37209.16|0
1608287100000|2020-12-18 10:25:00|37201.27|37201.27|37182.99|37182.99|37201.27|37201.27|37182.99|37182.99|0
1608287150000|2020-12-18 10:25:50|37175.1|37175.1|37182.99|37182.99|37182.99|37182.99|37175.1|37175.1|0
1608287230000|2020-12-18 10:27:10|37184.24|37184.24|37175.1|37175.1|37184.24|37184.24|37175.1|37175.1|0
1608287250000|2020-12-18 10:27:30|37174.81|37174.81|37173.93|37173.93|37174.81|37174.81|37173.93|37173.93|0
1608287260000|2020-12-18 10:27:40|37166.04|37166.04|37158.15|37158.15|37166.04|37166.04|37158.15|37158.15|0
1608287270000|2020-12-18 10:27:50|37150.26|37150.26|37142.37|37142.37|37150.26|37150.26|37142.37|37142.37|0
1608287310000|2020-12-18 10:28:30|37150.26|37150.26|37150.26|37150.26|37150.26|37150.26|37150.26|37150.26|0
1608287320000|2020-12-18 10:28:40|37142.37|37142.37|37142.37|37142.37|37142.37|37142.37|37142.37|37142.37|0
1608287340000|2020-12-18 10:29:00|37140.5|37140.5|37140.5|37140.5|37140.5|37140.5|37140.5|37140.5|0
1608287360000|2020-12-18 10:29:20|37141.12|37141.12|37133.23|37133.23|37141.12|37141.12|37133.23|37133.23|0
1608287400000|2020-12-18 10:30:00|37134.48|37134.48|37134.48|37134.48|37134.48|37134.48|37134.48|37134.48|0
1608287410000|2020-12-18 10:30:10|37126.59|37126.59|37118.7|37118.7|37126.59|37126.59|37118.7|37118.7|0
1608287430000|2020-12-18 10:30:30|37117.45|37117.45|37117.45|37117.45|37117.45|37117.45|37109.56|37109.56|0
1608287440000|2020-12-18 10:30:40|37118.07|37118.07|37118.07|37118.07|37118.07|37118.07|37118.07|37118.07|0
1608287470000|2020-12-18 10:31:10|37117.45|37117.45|37117.45|37117.45|37117.45|37117.45|37117.45|37117.45|0
1608287500000|2020-12-18 10:31:40|37109.56|37109.56|37109.56|37109.56|37109.56|37109.56|37109.56|37109.56|0
1608287550000|2020-12-18 10:32:30|37101.67|37101.67|37101.67|37101.67|37101.67|37101.67|37101.67|37101.67|0
1608287560000|2020-12-18 10:32:40|37099.8|37099.8|37100.42|37100.42|37100.42|37100.42|37099.8|37099.8|0
1608287580000|2020-12-18 10:33:00|37092.53|37092.53|37084.64|37084.64|37092.53|37092.53|37084.64|37084.64|0
1608287610000|2020-12-18 10:33:30|37068.86|37068.86|37053.08|37053.08|37068.86|37068.86|37053.08|37053.08|0
1608287640000|2020-12-18 10:34:00|37045.19|37045.19|37045.19|37045.19|37045.19|37045.19|37045.19|37045.19|0
1608287660000|2020-12-18 10:34:20|37060.97|37060.97|37060.97|37060.97|37060.97|37060.97|37060.97|37060.97|0
1608287670000|2020-12-18 10:34:30|37059.1|37059.1|37059.1|37059.1|37059.1|37059.1|37059.1|37059.1|0
1608287680000|2020-12-18 10:34:40|37043.32|37043.32|37035.43|37035.43|37043.32|37043.32|37035.43|37035.43|0
1608287730000|2020-12-18 10:35:30|37027.54|37027.54|37027.54|37027.54|37027.54|37027.54|37027.54|37027.54|0
1608287760000|2020-12-18 10:36:00|37003.86|37003.86|37019.64|37019.64|37019.64|37019.64|37003.86|37003.86|0
1608287770000|2020-12-18 10:36:10|37003.86|37003.86|37003.86|37003.86|37003.86|37003.86|37003.86|37003.86|0
1608287780000|2020-12-18 10:36:20|36980.19|36980.19|36980.19|36980.19|36980.19|36980.19|36980.19|36980.19|0
1608287790000|2020-12-18 10:36:30|36972.3|36972.3|36980.19|36980.19|36980.19|36980.19|36972.3|36972.3|0
1608287800000|2020-12-18 10:36:40|36995.97|36995.97|36995.97|36995.97|36995.97|36995.97|36995.97|36995.97|0
1608287810000|2020-12-18 10:36:50|36988.08|36988.08|36986.84|36986.84|36988.08|36988.08|36986.84|36986.84|0
1608287820000|2020-12-18 10:37:00|36978.94|36978.94|36978.32|36978.32|36978.94|36978.94|36978.32|36978.32|0
1608287830000|2020-12-18 10:37:10|36960.05|36960.05|36959.43|36959.43|36975.83|36975.83|36951.53|36951.53|0
1608287850000|2020-12-18 10:37:30|36956.31|36956.31|36956.31|36956.31|36956.31|36956.31|36956.31|36956.31|0
1608287860000|2020-12-18 10:37:40|36958.18|36958.18|36957.56|36957.56|36958.18|36958.18|36957.56|36957.56|0
1608287870000|2020-12-18 10:37:50|36958.18|36958.18|36958.18|36958.18|36958.18|36958.18|36958.18|36958.18|0
1608287880000|2020-12-18 10:38:00|36941.15|36941.15|36940.53|36940.53|36941.15|36941.15|36940.53|36940.53|0
1608287890000|2020-12-18 10:38:10|36923.5|36923.5|36907.72|36907.72|36932.02|36932.02|36907.72|36907.72|0
1608287900000|2020-12-18 10:38:20|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|0
1608287920000|2020-12-18 10:38:40|36970.85|36970.85|36978.74|36978.74|36978.74|36978.74|36970.85|36970.85|0
1608287930000|2020-12-18 10:38:50|36986.63|36986.63|36986.63|36986.63|36986.63|36986.63|36986.63|36986.63|0
1608287940000|2020-12-18 10:39:00|36992.24|36992.24|36992.24|36992.24|36992.24|36992.24|36992.24|36992.24|0
1608287960000|2020-12-18 10:39:20|37000.13|37000.13|36992.24|36992.24|37000.13|37000.13|36992.24|36992.24|0
1608287970000|2020-12-18 10:39:30|36984.34|36984.34|36976.45|36976.45|36984.34|36984.34|36976.45|36976.45|0
1608288080000|2020-12-18 10:41:20|36984.34|36984.34|36984.34|36984.34|36984.34|36984.34|36984.34|36984.34|0
1608288140000|2020-12-18 10:42:20|36986.84|36986.84|36986.84|36986.84|36986.84|36986.84|36986.84|36986.84|0
1608288170000|2020-12-18 10:42:50|36986.54|36986.54|36986.25|36986.25|36986.54|36986.54|36986.25|36986.25|0
1608288200000|2020-12-18 10:43:20|36994.14|36994.14|36994.14|36994.14|36994.14|36994.14|36994.14|36994.14|0
1608288220000|2020-12-18 10:43:40|37002.03|37002.03|37017.82|37017.82|37017.82|37017.82|37002.03|37002.03|0
1608288230000|2020-12-18 10:43:50|37021.55|37021.55|37020.31|37020.31|37021.55|37021.55|37020.31|37020.31|0
1608288280000|2020-12-18 10:44:40|37012.41|37012.41|37012.41|37012.41|37012.41|37012.41|37012.41|37012.41|0
1608288320000|2020-12-18 10:45:20|37028.2|37028.2|37028.2|37028.2|37028.2|37028.2|37028.2|37028.2|0
1608288330000|2020-12-18 10:45:30|37031.93|37031.93|37030.69|37030.69|37031.93|37031.93|37030.69|37030.69|0
1608288350000|2020-12-18 10:45:50|37030.98|37030.98|37030.98|37030.98|37030.98|37030.98|37030.98|37030.98|0
1608288450000|2020-12-18 10:47:30|37038.87|37038.87|37038.87|37038.87|37038.87|37038.87|37038.87|37038.87|0
1608288460000|2020-12-18 10:47:40|37030.98|37030.98|37030.98|37030.98|37030.98|37030.98|37030.98|37030.98|0
1608288470000|2020-12-18 10:47:50|37023.09|37023.09|37015.2|37015.2|37023.09|37023.09|37015.2|37015.2|0
1608288480000|2020-12-18 10:48:00|37023.09|37023.09|37023.09|37023.09|37023.09|37023.09|37023.09|37023.09|0
1608288500000|2020-12-18 10:48:20|37023.38|37023.38|37023.67|37023.67|37023.67|37023.67|37023.38|37023.38|0
1608288510000|2020-12-18 10:48:30|37026.16|37026.16|37026.16|37026.16|37026.16|37026.16|37026.16|37026.16|0
1608288520000|2020-12-18 10:48:40|37026.92|37026.92|37026.92|37026.92|37026.92|37026.92|37026.92|37026.92|0
1608288540000|2020-12-18 10:49:00|37027.21|37027.21|37027.71|37027.71|37028.34|37028.34|37027.21|37027.21|0
1608288560000|2020-12-18 10:49:20|37036.85|37036.85|37028.96|37028.96|37036.85|37036.85|37028.96|37028.96|0
1608288570000|2020-12-18 10:49:30|37021.07|37021.07|37021.07|37021.07|37021.07|37021.07|37021.07|37021.07|0
1608288590000|2020-12-18 10:49:50|37020.45|37020.45|37027.71|37027.71|37028.96|37028.96|37020.45|37020.45|0
1608288600000|2020-12-18 10:50:00|37029.58|37029.58|37029.87|37029.87|37037.47|37037.47|37021.69|37021.69|0
1608288610000|2020-12-18 10:50:10|37021.98|37021.98|37048.77|37048.77|37048.77|37048.77|37021.98|37021.98|0
1608288620000|2020-12-18 10:50:20|37040.88|37040.88|37046.9|37046.9|37046.9|37046.9|37039.63|37039.63|0
1608288630000|2020-12-18 10:50:30|37048.77|37048.77|37021.98|37021.98|37048.77|37048.77|37021.98|37021.98|0
1608288640000|2020-12-18 10:50:40|37021.36|37021.36|37039.01|37039.01|37039.01|37039.01|37013.47|37013.47|0
1608288650000|2020-12-18 10:50:50|37023.23|37023.23|37012.85|37012.85|37028.63|37028.63|37012.85|37012.85|0
1608288660000|2020-12-18 10:51:00|37020.74|37020.74|37021.98|37021.98|37029.87|37029.87|37014.09|37014.09|0
1608288670000|2020-12-18 10:51:10|37020.74|37020.74|37021.98|37021.98|37021.98|37021.98|37020.74|37020.74|0
1608288680000|2020-12-18 10:51:20|37021.36|37021.36|37020.74|37020.74|37021.36|37021.36|37020.74|37020.74|0
1608288700000|2020-12-18 10:51:40|37021.36|37021.36|37020.12|37020.12|37021.36|37021.36|37012.85|37012.85|0
1608288710000|2020-12-18 10:51:50|37004.33|37004.33|37028.63|37028.63|37028.63|37028.63|37004.33|37004.33|0
1608288720000|2020-12-18 10:52:00|37020.74|37020.74|37028.63|37028.63|37028.63|37028.63|37020.74|37020.74|0
1608288730000|2020-12-18 10:52:10|37015.34|37015.34|37039.01|37039.01|37039.01|37039.01|37014.09|37014.09|0
1608288740000|2020-12-18 10:52:20|37015.34|37015.34|37014.71|37014.71|37015.34|37015.34|37000.18|37000.18|0
1608288750000|2020-12-18 10:52:30|37022.61|37022.61|37015.96|37015.96|37023.85|37023.85|37015.96|37015.96|0
1608288760000|2020-12-18 10:52:40|37000.8|37000.8|37015.96|37015.96|37023.23|37023.23|37000.8|37000.8|0
1608288770000|2020-12-18 10:52:50|37014.71|37014.71|37006.2|37006.2|37022.61|37022.61|37006.2|37006.2|0
1608288780000|2020-12-18 10:53:00|37021.98|37021.98|37014.71|37014.71|37021.98|37021.98|37014.09|37014.09|0
1608288790000|2020-12-18 10:53:10|37006.82|37006.82|37021.98|37021.98|37021.98|37021.98|37006.82|37006.82|0
1608288800000|2020-12-18 10:53:20|37006.2|37006.2|37004.96|37004.96|37006.2|37006.2|36997.69|36997.69|0
1608288810000|2020-12-18 10:53:30|37006.2|37006.2|37006.82|37006.82|37006.82|37006.82|37006.2|37006.2|0
1608288820000|2020-12-18 10:53:40|36998.93|36998.93|36999.56|36999.56|37015.34|37015.34|36998.93|36998.93|0
1608288830000|2020-12-18 10:53:50|37007.45|37007.45|36999.56|36999.56|37015.96|37015.96|36999.56|36999.56|0
1608288840000|2020-12-18 10:54:00|37015.34|37015.34|37008.69|37008.69|37016.58|37016.58|37008.69|37008.69|0
1608288850000|2020-12-18 10:54:10|37008.07|37008.07|36990.42|36990.42|37014.09|37014.09|36990.42|36990.42|0
1608288860000|2020-12-18 10:54:20|36991.04|36991.04|36998.31|36998.31|36998.31|36998.31|36991.04|36991.04|0
1608288870000|2020-12-18 10:54:30|36999.56|36999.56|36991.04|36991.04|36999.56|36999.56|36991.04|36991.04|0
1608288880000|2020-12-18 10:54:40|36990.42|36990.42|36997.06|36997.06|36997.06|36997.06|36989.17|36989.17|0
1608288890000|2020-12-18 10:54:50|36997.69|36997.69|36981.28|36981.28|36997.69|36997.69|36973.39|36973.39|0
1608288900000|2020-12-18 10:55:00|36982.53|36982.53|36958.85|36958.85|36982.53|36982.53|36958.85|36958.85|0
1608288910000|2020-12-18 10:55:10|36966.75|36966.75|36974.64|36974.64|36974.64|36974.64|36966.75|36966.75|0
1608288920000|2020-12-18 10:55:20|36966.75|36966.75|36974.64|36974.64|36975.26|36975.26|36966.75|36966.75|0
1608288930000|2020-12-18 10:55:30|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|36973.39|0
1608288940000|2020-12-18 10:55:40|36973.1|36973.1|36966.78|36966.78|36974.67|36974.67|36964.92|36964.92|0
1608288950000|2020-12-18 10:55:50|36958.27|36958.27|36949.13|36949.13|36966.16|36966.16|36949.13|36949.13|0
1608288960000|2020-12-18 10:56:00|36964.92|36964.92|36964.92|36964.92|36964.92|36964.92|36957.02|36957.02|0
1608288970000|2020-12-18 10:56:10|36966.16|36966.16|36966.16|36966.16|36966.16|36966.16|36964.92|36964.92|0
1608288980000|2020-12-18 10:56:20|36965.54|36965.54|36949.76|36949.76|36965.54|36965.54|36949.76|36949.76|0
1608288990000|2020-12-18 10:56:30|36965.54|36965.54|36966.16|36966.16|36966.16|36966.16|36965.54|36965.54|0
1608289000000|2020-12-18 10:56:40|36958.27|36958.27|36966.16|36966.16|36966.16|36966.16|36958.27|36958.27|0
1608289010000|2020-12-18 10:56:50|36965.54|36965.54|36965.54|36965.54|36965.54|36965.54|36965.54|36965.54|0
1608289020000|2020-12-18 10:57:00|36966.78|36966.78|36958.89|36958.89|36966.78|36966.78|36958.89|36958.89|0
1608289030000|2020-12-18 10:57:10|36959.52|36959.52|36965.54|36965.54|36967.41|36967.41|36949.76|36949.76|0
1608289040000|2020-12-18 10:57:20|36973.43|36973.43|36983.19|36983.19|36983.19|36983.19|36973.43|36973.43|0
1608289050000|2020-12-18 10:57:30|36984.43|36984.43|36984.43|36984.43|36984.43|36984.43|36984.43|36984.43|0
1608289060000|2020-12-18 10:57:40|36983.81|36983.81|36982.57|36982.57|36983.81|36983.81|36975.3|36975.3|0
1608289070000|2020-12-18 10:57:50|36983.81|36983.81|36983.19|36983.19|36983.81|36983.81|36975.3|36975.3|0
1608289080000|2020-12-18 10:58:00|36984.43|36984.43|36968.65|36968.65|36984.43|36984.43|36960.76|36960.76|0
1608289090000|2020-12-18 10:58:10|36968.03|36968.03|36981.94|36981.94|36981.94|36981.94|36968.03|36968.03|0
1608289100000|2020-12-18 10:58:20|36965.54|36965.54|36972.81|36972.81|36972.81|36972.81|36964.92|36964.92|0
1608289110000|2020-12-18 10:58:30|36974.67|36974.67|36974.67|36974.67|36974.67|36974.67|36966.78|36966.78|0
1608289120000|2020-12-18 10:58:40|36974.05|36974.05|36973.43|36973.43|36974.05|36974.05|36973.43|36973.43|0
1608289130000|2020-12-18 10:58:50|36949.76|36949.76|36964.92|36964.92|36965.54|36965.54|36949.76|36949.76|0
1608289140000|2020-12-18 10:59:00|36966.78|36966.78|36957.65|36957.65|36966.78|36966.78|36949.76|36949.76|0
1608289150000|2020-12-18 10:59:10|36949.76|36949.76|36958.89|36958.89|36958.89|36958.89|36941.24|36941.24|0
1608289160000|2020-12-18 10:59:20|36951|36951|36957.02|36957.02|36957.02|36957.02|36942.49|36942.49|0
1608289170000|2020-12-18 10:59:30|36949.13|36949.13|36957.02|36957.02|36957.02|36957.02|36949.13|36949.13|0
1608289180000|2020-12-18 10:59:40|36949.13|36949.13|36958.27|36958.27|36958.27|36958.27|36949.13|36949.13|0
1608289190000|2020-12-18 10:59:50|36957.65|36957.65|36966.16|36966.16|36966.78|36966.78|36941.87|36941.87|0
1608289200000|2020-12-18 11:00:00|36968.03|36968.03|36960.14|36960.14|36968.03|36968.03|36960.14|36960.14|0
1608289210000|2020-12-18 11:00:10|36975.92|36975.92|36983.81|36983.81|36983.81|36983.81|36975.92|36975.92|0
1608289220000|2020-12-18 11:00:20|36991.7|36991.7|36983.81|36983.81|36991.7|36991.7|36983.81|36983.81|0
1608289230000|2020-12-18 11:00:30|36968.03|36968.03|36966.16|36966.16|36968.03|36968.03|36966.16|36966.16|0
1608289260000|2020-12-18 11:01:00|36964.92|36964.92|36964.92|36964.92|36964.92|36964.92|36964.92|36964.92|0
1608289270000|2020-12-18 11:01:10|36949.13|36949.13|36964.92|36964.92|36964.92|36964.92|36949.13|36949.13|0
1608289280000|2020-12-18 11:01:20|36949.13|36949.13|36964.92|36964.92|36964.92|36964.92|36949.13|36949.13|0
1608289290000|2020-12-18 11:01:30|36963.67|36963.67|36963.67|36963.67|36963.67|36963.67|36963.67|36963.67|0
1608289300000|2020-12-18 11:01:40|36947.89|36947.89|36947.89|36947.89|36947.89|36947.89|36947.89|36947.89|0
1608289310000|2020-12-18 11:01:50|36940|36940|36940|36940|36940|36940|36940|36940|0
1608289320000|2020-12-18 11:02:00|36938.75|36938.75|36938.75|36938.75|36938.75|36938.75|36938.75|36938.75|0
1608289330000|2020-12-18 11:02:10|36946.64|36946.64|36978.21|36978.21|36978.21|36978.21|36946.64|36946.64|0
1608289340000|2020-12-18 11:02:20|36970.32|36970.32|36970.32|36970.32|36970.32|36970.32|36970.32|36970.32|0
1608289350000|2020-12-18 11:02:30|36978.21|36978.21|36978.21|36978.21|36978.21|36978.21|36978.21|36978.21|0
1608289360000|2020-12-18 11:02:40|36962.43|36962.43|36962.43|36962.43|36962.43|36962.43|36962.43|36962.43|0
1608289370000|2020-12-18 11:02:50|36954.53|36954.53|36954.53|36954.53|36954.53|36954.53|36954.53|36954.53|0
1608289380000|2020-12-18 11:03:00|36956.4|36956.4|36957.65|36957.65|36957.65|36957.65|36956.4|36956.4|0
1608289400000|2020-12-18 11:03:20|36965.54|36965.54|36965.54|36965.54|36965.54|36965.54|36965.54|36965.54|0
1608289420000|2020-12-18 11:03:40|36973.43|36973.43|36973.43|36973.43|36973.43|36973.43|36973.43|36973.43|0
1608289430000|2020-12-18 11:03:50|36957.65|36957.65|36958.27|36958.27|36958.27|36958.27|36950.38|36950.38|0
1608289440000|2020-12-18 11:04:00|36957.02|36957.02|36947.89|36947.89|36957.02|36957.02|36947.89|36947.89|0
1608289450000|2020-12-18 11:04:10|36955.78|36955.78|36955.78|36955.78|36955.78|36955.78|36955.78|36955.78|0
1608289460000|2020-12-18 11:04:20|36955.4|36955.4|36955.78|36955.78|36955.78|36955.78|36955.4|36955.4|0
1608289480000|2020-12-18 11:04:40|36954.53|36954.53|36953.95|36953.95|36954.53|36954.53|36953.95|36953.95|0
1608289500000|2020-12-18 11:05:00|36938.17|36938.17|36946.06|36946.06|36946.06|36946.06|36938.17|36938.17|0
1608289510000|2020-12-18 11:05:10|36947.3|36947.3|36947.3|36947.3|36947.3|36947.3|36947.3|36947.3|0
1608289550000|2020-12-18 11:05:50|36946.68|36946.68|36946.68|36946.68|36946.68|36946.68|36946.68|36946.68|0
1608289560000|2020-12-18 11:06:00|36947.3|36947.3|36947.3|36947.3|36947.3|36947.3|36947.3|36947.3|0
1608289600000|2020-12-18 11:06:40|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|0
1608289610000|2020-12-18 11:06:50|36931.52|36931.52|36931.52|36931.52|36931.52|36931.52|36931.52|36931.52|0
1608289620000|2020-12-18 11:07:00|36923.63|36923.63|36915.74|36915.74|36931.52|36931.52|36915.74|36915.74|0
1608289640000|2020-12-18 11:07:20|36923.63|36923.63|36932.14|36932.14|36932.14|36932.14|36923.63|36923.63|0
1608289660000|2020-12-18 11:07:40|36924.25|36924.25|36932.14|36932.14|36932.14|36932.14|36924.25|36924.25|0
1608289670000|2020-12-18 11:07:50|36940.04|36940.04|36940.66|36940.66|36940.66|36940.66|36940.04|36940.04|0
1608289680000|2020-12-18 11:08:00|36940.37|36940.37|36924.58|36924.58|36940.37|36940.37|36924.58|36924.58|0
1608289690000|2020-12-18 11:08:10|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|0
1608289700000|2020-12-18 11:08:20|36933.1|36933.1|36933.1|36933.1|36933.1|36933.1|36933.1|36933.1|0
1608289720000|2020-12-18 11:08:40|36934.34|36934.34|36934.34|36934.34|36934.34|36934.34|36934.34|36934.34|0
1608289730000|2020-12-18 11:08:50|36926.45|36926.45|36926.45|36926.45|36926.45|36926.45|36926.45|36926.45|0
1608289760000|2020-12-18 11:09:20|36925.83|36925.83|36925.83|36925.83|36925.83|36925.83|36925.83|36925.83|0
1608289790000|2020-12-18 11:09:50|36923.96|36923.96|36924.58|36924.58|36924.58|36924.58|36923.96|36923.96|0
1608289800000|2020-12-18 11:10:00|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|0
1608289860000|2020-12-18 11:11:00|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|36932.48|0
1608289900000|2020-12-18 11:11:40|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|0
1608289930000|2020-12-18 11:12:10|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|0
1608289940000|2020-12-18 11:12:20|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|0
1608290010000|2020-12-18 11:13:30|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|0
1608290020000|2020-12-18 11:13:40|36939.12|36939.12|36939.12|36939.12|36939.12|36939.12|36939.12|36939.12|0
1608290030000|2020-12-18 11:13:50|36931.23|36931.23|36931.23|36931.23|36931.23|36931.23|36931.23|36931.23|0
1608290080000|2020-12-18 11:14:40|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|36931.85|0
1608290100000|2020-12-18 11:15:00|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|36939.74|0
1608290110000|2020-12-18 11:15:10|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|36940.37|0
1608290130000|2020-12-18 11:15:30|36940.74|36940.74|36941.12|36941.12|36941.12|36941.12|36940.74|36940.74|0
1608290170000|2020-12-18 11:16:10|36933.23|36933.23|36933.23|36933.23|36933.23|36933.23|36933.23|36933.23|0
1608290200000|2020-12-18 11:16:40|36933.6|36933.6|36933.6|36933.6|36933.6|36933.6|36933.6|36933.6|0
1608290220000|2020-12-18 11:17:00|36925.71|36925.71|36925.71|36925.71|36925.71|36925.71|36925.71|36925.71|0
1608290230000|2020-12-18 11:17:10|36933.6|36933.6|36933.6|36933.6|36933.6|36933.6|36933.6|36933.6|0
1608290240000|2020-12-18 11:17:20|36936.72|36936.72|36936.72|36936.72|36936.72|36936.72|36936.72|36936.72|0
1608290260000|2020-12-18 11:17:40|36928.83|36928.83|36928.83|36928.83|36928.83|36928.83|36928.83|36928.83|0
1608290270000|2020-12-18 11:17:50|36929.45|36929.45|36929.45|36929.45|36929.45|36929.45|36929.45|36929.45|0
1608290280000|2020-12-18 11:18:00|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|0
1608290330000|2020-12-18 11:18:50|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|0
1608290360000|2020-12-18 11:19:20|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|0
1608290380000|2020-12-18 11:19:40|36930.69|36930.69|36930.69|36930.69|36930.69|36930.69|36930.69|36930.69|0
1608290400000|2020-12-18 11:20:00|36914.91|36914.91|36907.02|36907.02|36914.91|36914.91|36907.02|36907.02|0
1608290410000|2020-12-18 11:20:10|36906.4|36906.4|36905.78|36905.78|36906.4|36906.4|36905.78|36905.78|0
1608290420000|2020-12-18 11:20:20|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|36905.15|0
1608290430000|2020-12-18 11:20:30|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|0
1608290440000|2020-12-18 11:20:40|36913.67|36913.67|36913.67|36913.67|36913.67|36913.67|36913.67|36913.67|0
1608290450000|2020-12-18 11:20:50|36914.91|36914.91|36914.29|36914.29|36914.91|36914.91|36914.29|36914.29|0
1608290480000|2020-12-18 11:21:20|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|0
1608290500000|2020-12-18 11:21:40|36914.29|36914.29|36914.29|36914.29|36914.29|36914.29|36914.29|36914.29|0
1608290550000|2020-12-18 11:22:30|36906.4|36906.4|36914.29|36914.29|36914.29|36914.29|36906.4|36906.4|0
1608290570000|2020-12-18 11:22:50|36914.91|36914.91|36914.91|36914.91|36914.91|36914.91|36914.91|36914.91|0
1608290580000|2020-12-18 11:23:00|36922.8|36922.8|36929.45|36929.45|36929.45|36929.45|36921.56|36921.56|0
1608290590000|2020-12-18 11:23:10|36928.83|36928.83|36944.61|36944.61|36944.61|36944.61|36928.83|36928.83|0
1608290600000|2020-12-18 11:23:20|36943.99|36943.99|36943.99|36943.99|36943.99|36943.99|36943.99|36943.99|0
1608290610000|2020-12-18 11:23:30|36943.36|36943.36|36943.36|36943.36|36943.36|36943.36|36943.36|36943.36|0
1608290630000|2020-12-18 11:23:50|36943.07|36943.07|36935.18|36935.18|36943.07|36943.07|36927.29|36927.29|0
1608290640000|2020-12-18 11:24:00|36927.29|36927.29|36927.29|36927.29|36935.18|36935.18|36927.29|36927.29|0
1608290660000|2020-12-18 11:24:20|36927.66|36927.66|36927.66|36927.66|36927.66|36927.66|36927.66|36927.66|0
1608290680000|2020-12-18 11:24:40|36935.56|36935.56|36935.56|36935.56|36935.56|36935.56|36935.56|36935.56|0
1608290690000|2020-12-18 11:24:50|36934.93|36934.93|36934.93|36934.93|36934.93|36934.93|36934.93|36934.93|0
1608290710000|2020-12-18 11:25:10|36942.82|36942.82|36942.82|36942.82|36942.82|36942.82|36942.82|36942.82|0
1608290740000|2020-12-18 11:25:40|36958.61|36958.61|36966.99|36966.99|36967.74|36967.74|36958.61|36958.61|0
1608290760000|2020-12-18 11:26:00|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|36966.37|0
1608290780000|2020-12-18 11:26:20|36966.99|36966.99|36959.72|36959.72|36966.99|36966.99|36959.1|36959.1|0
1608290820000|2020-12-18 11:27:00|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|36959.1|0
1608290870000|2020-12-18 11:27:50|36943.32|36943.32|36935.43|36935.43|36943.32|36943.32|36935.43|36935.43|0
1608290880000|2020-12-18 11:28:00|36927.53|36927.53|36927.53|36927.53|36927.53|36927.53|36927.53|36927.53|0
1608290890000|2020-12-18 11:28:10|36935.43|36935.43|36935.43|36935.43|36943.32|36943.32|36935.43|36935.43|0
1608290910000|2020-12-18 11:28:30|36927.53|36927.53|36927.53|36927.53|36927.53|36927.53|36927.53|36927.53|0
1608290940000|2020-12-18 11:29:00|36928.16|36928.16|36928.16|36928.16|36928.16|36928.16|36928.16|36928.16|0
1608290950000|2020-12-18 11:29:10|36943.94|36943.94|36943.94|36943.94|36943.94|36943.94|36943.94|36943.94|0
1608290960000|2020-12-18 11:29:20|36936.05|36936.05|36934.8|36934.8|36936.05|36936.05|36934.8|36934.8|0
1608290970000|2020-12-18 11:29:30|36926.91|36926.91|36926.91|36926.91|36926.91|36926.91|36926.91|36926.91|0
1608290980000|2020-12-18 11:29:40|36926.29|36926.29|36926.29|36926.29|36926.29|36926.29|36926.29|36926.29|0
1608290990000|2020-12-18 11:29:50|36918.4|36918.4|36910.51|36910.51|36918.4|36918.4|36910.51|36910.51|0
1608291000000|2020-12-18 11:30:00|36902.62|36902.62|36910.51|36910.51|36910.51|36910.51|36902.62|36902.62|0
1608291030000|2020-12-18 11:30:30|36918.4|36918.4|36926.29|36926.29|36926.29|36926.29|36918.4|36918.4|0
1608291060000|2020-12-18 11:31:00|36918.4|36918.4|36918.4|36918.4|36918.4|36918.4|36918.4|36918.4|0
1608291070000|2020-12-18 11:31:10|36917.78|36917.78|36917.78|36917.78|36917.78|36917.78|36917.78|36917.78|0
1608291130000|2020-12-18 11:32:10|36925.67|36925.67|36917.78|36917.78|36925.67|36925.67|36917.78|36917.78|0
1608291220000|2020-12-18 11:33:40|36917.48|36917.48|36917.48|36917.48|36917.48|36917.48|36917.48|36917.48|0
1608291250000|2020-12-18 11:34:10|36925.37|36925.37|36925.37|36925.37|36925.37|36925.37|36925.37|36925.37|0
1608291260000|2020-12-18 11:34:20|36917.48|36917.48|36925.37|36925.37|36925.37|36925.37|36917.48|36917.48|0
1608291310000|2020-12-18 11:35:10|36933.27|36933.27|36933.27|36933.27|36933.27|36933.27|36933.27|36933.27|0
1608291360000|2020-12-18 11:36:00|36932.64|36932.64|36932.64|36932.64|36932.64|36932.64|36932.64|36932.64|0
1608291370000|2020-12-18 11:36:10|36940.53|36940.53|36942.4|36942.4|36942.4|36942.4|36940.53|36940.53|0
1608291390000|2020-12-18 11:36:30|36950.29|36950.29|36950.29|36950.29|36950.29|36950.29|36950.29|36950.29|0
1608291400000|2020-12-18 11:36:40|36951.54|36951.54|36951.54|36951.54|36951.54|36951.54|36951.54|36951.54|0
1608291420000|2020-12-18 11:37:00|36951.91|36951.91|36950.67|36950.67|36951.91|36951.91|36950.67|36950.67|0
1608291430000|2020-12-18 11:37:10|36951.05|36951.05|36951.05|36951.05|36951.05|36951.05|36951.05|36951.05|0
1608291460000|2020-12-18 11:37:40|36943.15|36943.15|36943.15|36943.15|36943.15|36943.15|36943.15|36943.15|0
1608291470000|2020-12-18 11:37:50|36935.26|36935.26|36935.26|36935.26|36935.26|36935.26|36935.26|36935.26|0
1608291490000|2020-12-18 11:38:10|36951.05|36951.05|36951.05|36951.05|36958.94|36958.94|36951.05|36951.05|0
1608291500000|2020-12-18 11:38:20|36958.94|36958.94|36958.94|36958.94|36958.94|36958.94|36958.94|36958.94|0
1608291510000|2020-12-18 11:38:30|36951.05|36951.05|36960.18|36960.18|36960.18|36960.18|36951.05|36951.05|0
1608291540000|2020-12-18 11:39:00|36960.8|36960.8|36960.8|36960.8|36960.8|36960.8|36960.8|36960.8|0
1608291560000|2020-12-18 11:39:20|36968.7|36968.7|36984.48|36984.48|36984.48|36984.48|36968.7|36968.7|0
1608291590000|2020-12-18 11:39:50|36976.59|36976.59|36976.59|36976.59|36976.59|36976.59|36976.59|36976.59|0
1608291610000|2020-12-18 11:40:10|36984.48|36984.48|36984.48|36984.48|36984.48|36984.48|36984.48|36984.48|0
1608291630000|2020-12-18 11:40:30|36992.37|36992.37|36992.37|36992.37|36992.37|36992.37|36992.37|36992.37|0
1608291650000|2020-12-18 11:40:50|36976.59|36976.59|36976.59|36976.59|36976.59|36976.59|36976.59|36976.59|0
1608291660000|2020-12-18 11:41:00|36984.48|36984.48|36984.48|36984.48|36984.48|36984.48|36984.48|36984.48|0
1608291680000|2020-12-18 11:41:20|36983.86|36983.86|36983.86|36983.86|36983.86|36983.86|36983.86|36983.86|0
1608291690000|2020-12-18 11:41:30|36975.96|36975.96|36975.96|36975.96|36975.96|36975.96|36975.96|36975.96|0
1608291720000|2020-12-18 11:42:00|36968.07|36968.07|36968.07|36968.07|36968.07|36968.07|36968.07|36968.07|0
1608291730000|2020-12-18 11:42:10|36983.86|36983.86|36975.96|36975.96|36983.86|36983.86|36975.96|36975.96|0
1608291750000|2020-12-18 11:42:30|36968.07|36968.07|36967.45|36967.45|36968.07|36968.07|36967.45|36967.45|0
1608291770000|2020-12-18 11:42:50|36967.83|36967.83|36950.67|36950.67|36967.83|36967.83|36950.67|36950.67|0
1608291780000|2020-12-18 11:43:00|36951.25|36951.25|36951.25|36951.25|36951.25|36951.25|36951.25|36951.25|0
1608291810000|2020-12-18 11:43:30|36950.01|36950.01|36934.23|36934.23|36950.01|36950.01|36934.23|36934.23|0
1608291850000|2020-12-18 11:44:10|36926.34|36926.34|36926.34|36926.34|36926.34|36926.34|36926.34|36926.34|0
1608291870000|2020-12-18 11:44:30|36934.23|36934.23|36934.23|36934.23|36934.23|36934.23|36934.23|36934.23|0
1608291920000|2020-12-18 11:45:20|36933.6|36933.6|36934.23|36934.23|36934.23|36934.23|36933.6|36933.6|0
1608291950000|2020-12-18 11:45:50|36934.85|36934.85|36934.85|36934.85|36934.85|36934.85|36934.85|36934.85|0
1608291960000|2020-12-18 11:46:00|36934.23|36934.23|36933.93|36933.93|36934.23|36934.23|36933.93|36933.93|0
1608291980000|2020-12-18 11:46:20|36926.04|36926.04|36926.04|36926.04|36926.04|36926.04|36926.04|36926.04|0
1608292010000|2020-12-18 11:46:50|36933.93|36933.93|36933.93|36933.93|36933.93|36933.93|36933.93|36933.93|0
1608292030000|2020-12-18 11:47:10|36926.04|36926.04|36941.83|36941.83|36941.83|36941.83|36926.04|36926.04|0
1608292040000|2020-12-18 11:47:20|36926.04|36926.04|36926.04|36926.04|36926.04|36926.04|36926.04|36926.04|0
1608292050000|2020-12-18 11:47:30|36933.93|36933.93|36933.93|36933.93|36933.93|36933.93|36933.93|36933.93|0
1608292090000|2020-12-18 11:48:10|36935.8|36935.8|36935.8|36935.8|36935.8|36935.8|36935.8|36935.8|0
1608292110000|2020-12-18 11:48:30|36943.69|36943.69|36943.69|36943.69|36943.69|36943.69|36943.69|36943.69|0
1608292130000|2020-12-18 11:48:50|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|0
1608292200000|2020-12-18 11:50:00|36959.48|36959.48|36959.48|36959.48|36959.48|36959.48|36959.48|36959.48|0
1608292210000|2020-12-18 11:50:10|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|36951.58|0
1608292250000|2020-12-18 11:50:50|36943.69|36943.69|36952.83|36952.83|36952.83|36952.83|36943.69|36943.69|0
1608292270000|2020-12-18 11:51:10|36951.95|36951.95|36944.06|36944.06|36951.95|36951.95|36944.06|36944.06|0
1608292280000|2020-12-18 11:51:20|36936.17|36936.17|36944.06|36944.06|36944.06|36944.06|36936.17|36936.17|0
1608292300000|2020-12-18 11:51:40|36942.82|36942.82|36933.68|36933.68|36942.82|36942.82|36933.68|36933.68|0
1608292350000|2020-12-18 11:52:30|36925.79|36925.79|36925.79|36925.79|36925.79|36925.79|36925.79|36925.79|0
1608292370000|2020-12-18 11:52:50|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|36925.17|0
1608292400000|2020-12-18 11:53:20|36909.38|36909.38|36901.49|36901.49|36909.38|36909.38|36893.6|36893.6|0
1608292430000|2020-12-18 11:53:50|36909.38|36909.38|36909.38|36909.38|36909.38|36909.38|36901.49|36901.49|0
1608292460000|2020-12-18 11:54:20|36901.49|36901.49|36909.38|36909.38|36909.38|36909.38|36901.49|36901.49|0
1608292470000|2020-12-18 11:54:30|36917.28|36917.28|36925.17|36925.17|36925.17|36925.17|36917.28|36917.28|0
1608292490000|2020-12-18 11:54:50|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|0
1608292520000|2020-12-18 11:55:20|36940.95|36940.95|36948.84|36948.84|36948.84|36948.84|36940.95|36940.95|0
1608292530000|2020-12-18 11:55:30|36956.73|36956.73|36948.84|36948.84|36956.73|36956.73|36948.84|36948.84|0
1608292550000|2020-12-18 11:55:50|36940.95|36940.95|36940.95|36940.95|36940.95|36940.95|36940.95|36940.95|0
1608292560000|2020-12-18 11:56:00|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|36933.06|0
1608292580000|2020-12-18 11:56:20|36940.95|36940.95|36940.95|36940.95|36940.95|36940.95|36940.95|36940.95|0
1608292590000|2020-12-18 11:56:30|36941.57|36941.57|36941.57|36941.57|36941.57|36941.57|36941.57|36941.57|0
1608292610000|2020-12-18 11:56:50|36933.68|36933.68|36933.68|36933.68|36933.68|36933.68|36933.68|36933.68|0
1608292660000|2020-12-18 11:57:40|36925.79|36925.79|36933.68|36933.68|36933.68|36933.68|36925.79|36925.79|0
1608292670000|2020-12-18 11:57:50|36934.43|36934.43|36934.43|36934.43|36934.43|36934.43|36934.43|36934.43|0
1608292690000|2020-12-18 11:58:10|36933.19|36933.19|36933.19|36933.19|36933.19|36933.19|36933.19|36933.19|0
1608292740000|2020-12-18 11:59:00|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|0
1608292800000|2020-12-18 12:00:00|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|0
1608292820000|2020-12-18 12:00:20|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608292860000|2020-12-18 12:01:00|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|0
1608292870000|2020-12-18 12:01:10|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608292890000|2020-12-18 12:01:30|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608292950000|2020-12-18 12:02:30|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608292960000|2020-12-18 12:02:40|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608292970000|2020-12-18 12:02:50|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|36950.84|0
1608292980000|2020-12-18 12:03:00|36950.21|36950.21|36942.32|36942.32|36950.21|36950.21|36942.32|36942.32|0
1608293030000|2020-12-18 12:03:50|36942.95|36942.95|36943.57|36943.57|36943.57|36943.57|36942.95|36942.95|0
1608293040000|2020-12-18 12:04:00|36951.46|36951.46|36943.57|36943.57|36951.46|36951.46|36943.57|36943.57|0
1608293050000|2020-12-18 12:04:10|36951.46|36951.46|36951.46|36951.46|36951.46|36951.46|36951.46|36951.46|0
1608293060000|2020-12-18 12:04:20|36943.57|36943.57|36943.57|36943.57|36943.57|36943.57|36943.57|36943.57|0
1608293070000|2020-12-18 12:04:30|36935.68|36935.68|36935.68|36935.68|36935.68|36935.68|36935.68|36935.68|0
1608293080000|2020-12-18 12:04:40|36938.17|36938.17|36938.17|36938.17|36938.17|36938.17|36938.17|36938.17|0
1608293100000|2020-12-18 12:05:00|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|36939.41|0
1608293120000|2020-12-18 12:05:20|36947.3|36947.3|36955.2|36955.2|36955.2|36955.2|36947.3|36947.3|0
1608293160000|2020-12-18 12:06:00|36963.09|36963.09|36963.71|36963.71|36963.71|36963.71|36963.09|36963.09|0
1608293170000|2020-12-18 12:06:10|36955.82|36955.82|36955.82|36955.82|36955.82|36955.82|36955.82|36955.82|0
1608293200000|2020-12-18 12:06:40|36947.93|36947.93|36947.93|36947.93|36947.93|36947.93|36947.93|36947.93|0
1608293230000|2020-12-18 12:07:10|36946.68|36946.68|36946.68|36946.68|36946.68|36946.68|36946.68|36946.68|0
1608293250000|2020-12-18 12:07:30|36954.57|36954.57|36954.57|36954.57|36954.57|36954.57|36954.57|36954.57|0
1608293260000|2020-12-18 12:07:40|36953.95|36953.95|36961.84|36961.84|36961.84|36961.84|36953.95|36953.95|0
1608293290000|2020-12-18 12:08:10|36961.22|36961.22|36960.6|36960.6|36961.22|36961.22|36960.6|36960.6|0
1608293320000|2020-12-18 12:08:40|36968.49|36968.49|36968.49|36968.49|36968.49|36968.49|36968.49|36968.49|0
1608293330000|2020-12-18 12:08:50|36960.6|36960.6|36960.6|36960.6|36960.6|36960.6|36960.6|36960.6|0
1608293340000|2020-12-18 12:09:00|36961.84|36961.84|36961.84|36961.84|36961.84|36961.84|36961.84|36961.84|0
1608293390000|2020-12-18 12:09:50|36960.6|36960.6|36960.6|36960.6|36960.6|36960.6|36960.6|36960.6|0
1608293410000|2020-12-18 12:10:10|36958.73|36958.73|36958.73|36958.73|36958.73|36958.73|36958.73|36958.73|0
1608293420000|2020-12-18 12:10:20|36966.62|36966.62|36966.62|36966.62|36966.62|36966.62|36966.62|36966.62|0
1608293590000|2020-12-18 12:13:10|36974.51|36974.51|36966.62|36966.62|36974.51|36974.51|36966.62|36966.62|0
1608293630000|2020-12-18 12:13:50|36958.73|36958.73|36950.84|36950.84|36958.73|36958.73|36950.84|36950.84|0
1608293650000|2020-12-18 12:14:10|36949.59|36949.59|36948.35|36948.35|36949.59|36949.59|36948.35|36948.35|0
1608293670000|2020-12-18 12:14:30|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|0
1608293680000|2020-12-18 12:14:40|36940.46|36940.46|36940.46|36940.46|36940.46|36940.46|36940.46|36940.46|0
1608293690000|2020-12-18 12:14:50|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|0
1608293700000|2020-12-18 12:15:00|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|0
1608293740000|2020-12-18 12:15:40|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|0
1608293750000|2020-12-18 12:15:50|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|0
1608293780000|2020-12-18 12:16:20|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|0
1608293810000|2020-12-18 12:16:50|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|36918.03|0
1608293820000|2020-12-18 12:17:00|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|0
1608293840000|2020-12-18 12:17:20|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|0
1608293860000|2020-12-18 12:17:40|36941.7|36941.7|36949.59|36949.59|36949.59|36949.59|36941.7|36941.7|0
1608293870000|2020-12-18 12:17:50|36957.48|36957.48|36949.59|36949.59|36957.48|36957.48|36949.59|36949.59|0
1608293890000|2020-12-18 12:18:10|36950.21|36950.21|36950.21|36950.21|36950.21|36950.21|36950.21|36950.21|0
1608293920000|2020-12-18 12:18:40|36942.32|36942.32|36942.32|36942.32|36942.32|36942.32|36942.32|36942.32|0
1608293930000|2020-12-18 12:18:50|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36933.81|36933.81|0
1608293950000|2020-12-18 12:19:10|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608293970000|2020-12-18 12:19:30|36941.7|36941.7|36949.59|36949.59|36949.59|36949.59|36941.7|36941.7|0
1608293980000|2020-12-18 12:19:40|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608294000000|2020-12-18 12:20:00|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608294010000|2020-12-18 12:20:10|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608294030000|2020-12-18 12:20:30|36949.59|36949.59|36957.48|36957.48|36957.48|36957.48|36949.59|36949.59|0
1608294040000|2020-12-18 12:20:40|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608294060000|2020-12-18 12:21:00|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608294080000|2020-12-18 12:21:20|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608294110000|2020-12-18 12:21:50|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|36941.7|0
1608294120000|2020-12-18 12:22:00|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|36949.59|0
1608294150000|2020-12-18 12:22:30|36941.7|36941.7|36949.59|36949.59|36949.59|36949.59|36941.7|36941.7|0
1608294160000|2020-12-18 12:22:40|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|0
1608294170000|2020-12-18 12:22:50|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|36925.92|0
1608294200000|2020-12-18 12:23:20|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|36933.81|0
1608294210000|2020-12-18 12:23:30|36935.06|36935.06|36935.06|36935.06|36935.06|36935.06|36935.06|36935.06|0
1608294240000|2020-12-18 12:24:00|36927.16|36927.16|36927.16|36927.16|36927.16|36927.16|36927.16|36927.16|0
1608294250000|2020-12-18 12:24:10|36926.54|36926.54|36925.92|36925.92|36926.54|36926.54|36925.92|36925.92|0
1608294260000|2020-12-18 12:24:20|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|36925.3|0
1608294280000|2020-12-18 12:24:40|36933.19|36933.19|36925.3|36925.3|36933.19|36933.19|36925.3|36925.3|0
1608294290000|2020-12-18 12:24:50|36933.19|36933.19|36925.3|36925.3|36933.19|36933.19|36925.3|36925.3|0
1608294300000|2020-12-18 12:25:00|36933.19|36933.19|36933.19|36933.19|36933.19|36933.19|36933.19|36933.19|0
1608294310000|2020-12-18 12:25:10|36941.08|36941.08|36925.3|36925.3|36941.08|36941.08|36925.3|36925.3|0
1608294330000|2020-12-18 12:25:30|36924.67|36924.67|36925.3|36925.3|36925.3|36925.3|36924.67|36924.67|0
1608294340000|2020-12-18 12:25:40|36917.41|36917.41|36925.3|36925.3|36925.3|36925.3|36917.41|36917.41|0
1608294350000|2020-12-18 12:25:50|36917.41|36917.41|36925.3|36925.3|36925.3|36925.3|36917.41|36917.41|0
1608294400000|2020-12-18 12:26:40|36924.67|36924.67|36924.67|36924.67|36924.67|36924.67|36924.67|36924.67|0
1608294420000|2020-12-18 12:27:00|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|36932.56|0
1608294450000|2020-12-18 12:27:30|36924.67|36924.67|36924.67|36924.67|36924.67|36924.67|36924.67|36924.67|0
1608294460000|2020-12-18 12:27:40|36916.78|36916.78|36916.78|36916.78|36916.78|36916.78|36916.78|36916.78|0
1608294510000|2020-12-18 12:28:30|36913.67|36913.67|36913.67|36913.67|36913.67|36913.67|36913.67|36913.67|0
1608294600000|2020-12-18 12:30:00|36905.78|36905.78|36913.67|36913.67|36913.67|36913.67|36905.78|36905.78|0
1608294610000|2020-12-18 12:30:10|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|0
1608294630000|2020-12-18 12:30:30|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|36906.4|0
1608294640000|2020-12-18 12:30:40|36905.78|36905.78|36897.89|36897.89|36905.78|36905.78|36897.89|36897.89|0
1608294650000|2020-12-18 12:30:50|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|36905.78|0
1608294670000|2020-12-18 12:31:10|36897.89|36897.89|36897.89|36897.89|36897.89|36897.89|36897.89|36897.89|0
1608294690000|2020-12-18 12:31:30|36896.76|36896.76|36888.87|36888.87|36896.76|36896.76|36888.87|36888.87|0
1608294700000|2020-12-18 12:31:40|36887.62|36887.62|36871.84|36871.84|36887.62|36887.62|36871.84|36871.84|0
1608294710000|2020-12-18 12:31:50|36863.95|36863.95|36878.49|36878.49|36878.49|36878.49|36856.06|36856.06|0
1608294720000|2020-12-18 12:32:00|36870.59|36870.59|36870.59|36870.59|36870.59|36870.59|36870.59|36870.59|0
1608294730000|2020-12-18 12:32:10|36862.7|36862.7|36862.7|36862.7|36862.7|36862.7|36862.7|36862.7|0
1608294740000|2020-12-18 12:32:20|36863.46|36863.46|36863.46|36863.46|36863.46|36863.46|36863.46|36863.46|0
1608294760000|2020-12-18 12:32:40|36879.24|36879.24|36879.24|36879.24|36879.24|36879.24|36879.24|36879.24|0
1608294780000|2020-12-18 12:33:00|36871.35|36871.35|36863.46|36863.46|36871.35|36871.35|36863.46|36863.46|0
1608294820000|2020-12-18 12:33:40|36862.83|36862.83|36862.83|36862.83|36862.83|36862.83|36862.83|36862.83|0
1608294850000|2020-12-18 12:34:10|36854.94|36854.94|36847.05|36847.05|36854.94|36854.94|36847.05|36847.05|0
1608294860000|2020-12-18 12:34:20|36847.43|36847.43|36847.43|36847.43|36847.43|36847.43|36847.43|36847.43|0
1608294880000|2020-12-18 12:34:40|36839.54|36839.54|36839.54|36839.54|36839.54|36839.54|36839.54|36839.54|0
1608294920000|2020-12-18 12:35:20|36831.64|36831.64|36832.27|36832.27|36832.27|36832.27|36831.64|36831.64|0
1608294930000|2020-12-18 12:35:30|36840.16|36840.16|36840.16|36840.16|36840.16|36840.16|36840.16|36840.16|0
1608294960000|2020-12-18 12:36:00|36848.05|36848.05|36848.05|36848.05|36848.05|36848.05|36848.05|36848.05|0
1608294980000|2020-12-18 12:36:20|36855.94|36855.94|36848.05|36848.05|36855.94|36855.94|36848.05|36848.05|0
1608295010000|2020-12-18 12:36:50|36855.94|36855.94|36855.94|36855.94|36855.94|36855.94|36855.94|36855.94|0
1608295020000|2020-12-18 12:37:00|36863.83|36863.83|36871.72|36871.72|36871.72|36871.72|36863.83|36863.83|0
1608295030000|2020-12-18 12:37:10|36879.61|36879.61|36879.61|36879.61|36879.61|36879.61|36879.61|36879.61|0
1608295080000|2020-12-18 12:38:00|36887.51|36887.51|36895.4|36895.4|36895.4|36895.4|36887.51|36887.51|0
1608295100000|2020-12-18 12:38:20|36903.29|36903.29|36911.18|36911.18|36911.18|36911.18|36903.29|36903.29|0
1608295110000|2020-12-18 12:38:30|36903.29|36903.29|36903.29|36903.29|36903.29|36903.29|36903.29|36903.29|0
1608295120000|2020-12-18 12:38:40|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|0
1608295130000|2020-12-18 12:38:50|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|0
1608295140000|2020-12-18 12:39:00|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|0
1608295150000|2020-12-18 12:39:10|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|0
1608295190000|2020-12-18 12:39:50|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|36895.4|0
1608295200000|2020-12-18 12:40:00|36896.02|36896.02|36896.02|36896.02|36896.02|36896.02|36896.02|36896.02|0
1608295240000|2020-12-18 12:40:40|36888.13|36888.13|36888.13|36888.13|36888.13|36888.13|36888.13|36888.13|0
1608295260000|2020-12-18 12:41:00|36880.24|36880.24|36880.24|36880.24|36880.24|36880.24|36880.24|36880.24|0
1608295270000|2020-12-18 12:41:10|36888.13|36888.13|36888.13|36888.13|36888.13|36888.13|36888.13|36888.13|0
1608295280000|2020-12-18 12:41:20|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|36887.51|0
1608295290000|2020-12-18 12:41:30|36886.88|36886.88|36886.88|36886.88|36886.88|36886.88|36886.88|36886.88|0
1608295330000|2020-12-18 12:42:10|36878.99|36878.99|36878.99|36878.99|36878.99|36878.99|36878.99|36878.99|0
1608295350000|2020-12-18 12:42:30|36871.1|36871.1|36878.37|36878.37|36878.99|36878.99|36870.48|36870.48|0
1608295370000|2020-12-18 12:42:50|36870.48|36870.48|36870.48|36870.48|36870.48|36870.48|36870.48|36870.48|0
1608295380000|2020-12-18 12:43:00|36862.59|36862.59|36862.59|36862.59|36862.59|36862.59|36862.59|36862.59|0
1608295420000|2020-12-18 12:43:40|36854.7|36854.7|36854.7|36854.7|36854.7|36854.7|36854.7|36854.7|0
1608295450000|2020-12-18 12:44:10|36831.02|36831.02|36846.8|36846.8|36846.8|36846.8|36831.02|36831.02|0
1608295460000|2020-12-18 12:44:20|36845.56|36845.56|36845.56|36845.56|36845.56|36845.56|36845.56|36845.56|0
1608295470000|2020-12-18 12:44:30|36853.45|36853.45|36845.56|36845.56|36853.45|36853.45|36845.56|36845.56|0
1608295490000|2020-12-18 12:44:50|36853.45|36853.45|36861.34|36861.34|36861.34|36861.34|36853.45|36853.45|0
1608295500000|2020-12-18 12:45:00|36869.23|36869.23|36861.34|36861.34|36869.23|36869.23|36861.34|36861.34|0
1608295510000|2020-12-18 12:45:10|36862.59|36862.59|36862.59|36862.59|36862.59|36862.59|36862.59|36862.59|0
1608295520000|2020-12-18 12:45:20|36870.48|36870.48|36862.59|36862.59|36870.48|36870.48|36862.59|36862.59|0
1608295560000|2020-12-18 12:46:00|36870.48|36870.48|36870.48|36870.48|36870.48|36870.48|36870.48|36870.48|0
1608295570000|2020-12-18 12:46:10|36878.37|36878.37|36878.37|36878.37|36878.37|36878.37|36878.37|36878.37|0
1608295590000|2020-12-18 12:46:30|36886.26|36886.26|36886.26|36886.26|36894.15|36894.15|36886.26|36886.26|0
1608295610000|2020-12-18 12:46:50|36878.37|36878.37|36878.37|36878.37|36878.37|36878.37|36870.48|36870.48|0
1608295660000|2020-12-18 12:47:40|36870.48|36870.48|36862.59|36862.59|36870.48|36870.48|36862.59|36862.59|0
1608295670000|2020-12-18 12:47:50|36854.7|36854.7|36854.7|36854.7|36854.7|36854.7|36854.7|36854.7|0
1608295720000|2020-12-18 12:48:40|36853.45|36853.45|36861.34|36861.34|36861.34|36861.34|36853.45|36853.45|0
1608295790000|2020-12-18 12:49:50|36869.23|36869.23|36869.23|36869.23|36869.23|36869.23|36869.23|36869.23|0
1608295830000|2020-12-18 12:50:30|36870.4|36870.4|36878.29|36878.29|36878.29|36878.29|36870.4|36870.4|0
1608295840000|2020-12-18 12:50:40|36870.4|36870.4|36870.4|36870.4|36870.4|36870.4|36870.4|36870.4|0
1608295860000|2020-12-18 12:51:00|36878.29|36878.29|36878.29|36878.29|36878.29|36878.29|36878.29|36878.29|0
1608295870000|2020-12-18 12:51:10|36886.18|36886.18|36886.18|36886.18|36886.18|36886.18|36886.18|36886.18|0
1608295900000|2020-12-18 12:51:40|36894.07|36894.07|36902.59|36902.59|36903.21|36903.21|36894.07|36894.07|0
1608295930000|2020-12-18 12:52:10|36901.08|36901.08|36900.71|36900.71|36901.46|36901.46|36900.71|36900.71|0
1608295940000|2020-12-18 12:52:20|36908.6|36908.6|36908.6|36908.6|36908.6|36908.6|36908.6|36908.6|0
1608295960000|2020-12-18 12:52:40|36900.71|36900.71|36900.71|36900.71|36900.71|36900.71|36900.71|36900.71|0
1608295970000|2020-12-18 12:52:50|36908.6|36908.6|36908.6|36908.6|36908.6|36908.6|36900.71|36900.71|0
1608295980000|2020-12-18 12:53:00|36916.49|36916.49|36916.49|36916.49|36916.49|36916.49|36916.49|36916.49|0
1608295990000|2020-12-18 12:53:10|36924.38|36924.38|36924.38|36924.38|36924.38|36924.38|36924.38|36924.38|0
1608296000000|2020-12-18 12:53:20|36923.63|36923.63|36924.76|36924.76|36924.76|36924.76|36923.63|36923.63|0
1608296020000|2020-12-18 12:53:40|36916.87|36916.87|36916.87|36916.87|36916.87|36916.87|36916.87|36916.87|0
1608296030000|2020-12-18 12:53:50|36915.62|36915.62|36915.62|36915.62|36915.62|36915.62|36915.62|36915.62|0
1608296040000|2020-12-18 12:54:00|36899.84|36899.84|36899.84|36899.84|36899.84|36899.84|36899.84|36899.84|0
1608296050000|2020-12-18 12:54:10|36891.95|36891.95|36891.95|36891.95|36891.95|36891.95|36891.95|36891.95|0
1608296070000|2020-12-18 12:54:30|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|0
1608296080000|2020-12-18 12:54:40|36883.3|36883.3|36883.3|36883.3|36883.3|36883.3|36883.3|36883.3|0
1608296090000|2020-12-18 12:54:50|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|0
1608296100000|2020-12-18 12:55:00|36883.3|36883.3|36891.19|36891.19|36891.19|36891.19|36883.3|36883.3|0
1608296140000|2020-12-18 12:55:40|36890.9|36890.9|36883.01|36883.01|36890.9|36890.9|36883.01|36883.01|0
1608296160000|2020-12-18 12:56:00|36890.9|36890.9|36890.9|36890.9|36890.9|36890.9|36890.9|36890.9|0
1608296170000|2020-12-18 12:56:10|36898.79|36898.79|36890.9|36890.9|36898.79|36898.79|36883.01|36883.01|0
1608296210000|2020-12-18 12:56:50|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|36891.19|0
1608296220000|2020-12-18 12:57:00|36883.3|36883.3|36883.3|36883.3|36883.3|36883.3|36883.3|36883.3|0
1608296230000|2020-12-18 12:57:10|36899.09|36899.09|36891.19|36891.19|36899.09|36899.09|36891.19|36891.19|0
1608296240000|2020-12-18 12:57:20|36899.09|36899.09|36899.09|36899.09|36899.09|36899.09|36899.09|36899.09|0
1608296260000|2020-12-18 12:57:40|36891.19|36891.19|36891.82|36891.82|36891.82|36891.82|36891.19|36891.19|0
1608296280000|2020-12-18 12:58:00|36891.19|36891.19|36875.41|36875.41|36891.19|36891.19|36867.52|36867.52|0
1608296290000|2020-12-18 12:58:10|36867.52|36867.52|36867.52|36867.52|36867.52|36867.52|36867.52|36867.52|0
1608296300000|2020-12-18 12:58:20|36867.15|36867.15|36874.66|36874.66|36875.79|36875.79|36866.77|36866.77|0
1608296310000|2020-12-18 12:58:30|36866.77|36866.77|36858.88|36858.88|36866.77|36866.77|36858.88|36858.88|0
1608296320000|2020-12-18 12:58:40|36866.77|36866.77|36858.88|36858.88|36866.77|36866.77|36858.88|36858.88|0
1608296350000|2020-12-18 12:59:10|36866.77|36866.77|36866.77|36866.77|36866.77|36866.77|36866.77|36866.77|0
1608296360000|2020-12-18 12:59:20|36858.88|36858.88|36858.88|36858.88|36858.88|36858.88|36858.88|36858.88|0
1608296370000|2020-12-18 12:59:30|36866.77|36866.77|36866.77|36866.77|36866.77|36866.77|36866.77|36866.77|0
1608296380000|2020-12-18 12:59:40|36858.88|36858.88|36858.88|36858.88|36858.88|36858.88|36858.88|36858.88|0
1608296390000|2020-12-18 12:59:50|36857.63|36857.63|36857.63|36857.63|36857.63|36857.63|36857.63|36857.63|0
1608296410000|2020-12-18 13:00:10|36856.39|36856.39|36856.39|36856.39|36856.39|36856.39|36856.39|36856.39|0
1608296420000|2020-12-18 13:00:20|36864.28|36864.28|36872.17|36872.17|36872.17|36872.17|36864.28|36864.28|0
1608296430000|2020-12-18 13:00:30|36880.06|36880.06|36880.06|36880.06|36880.06|36880.06|36880.06|36880.06|0
1608296440000|2020-12-18 13:00:40|36872.17|36872.17|36880.06|36880.06|36880.06|36880.06|36872.17|36872.17|0
1608296450000|2020-12-18 13:00:50|36872.17|36872.17|36880.06|36880.06|36880.06|36880.06|36872.17|36872.17|0
1608296460000|2020-12-18 13:01:00|36887.95|36887.95|36887.95|36887.95|36887.95|36887.95|36887.95|36887.95|0
1608296480000|2020-12-18 13:01:20|36880.06|36880.06|36880.06|36880.06|36880.06|36880.06|36880.06|36880.06|0
1608296510000|2020-12-18 13:01:50|36872.17|36872.17|36872.17|36872.17|36872.17|36872.17|36872.17|36872.17|0
1608296530000|2020-12-18 13:02:10|36870.92|36870.92|36870.92|36870.92|36870.92|36870.92|36870.92|36870.92|0
1608296550000|2020-12-18 13:02:30|36863.03|36863.03|36863.03|36863.03|36870.92|36870.92|36863.03|36863.03|0
1608296570000|2020-12-18 13:02:50|36855.14|36855.14|36855.14|36855.14|36855.14|36855.14|36855.14|36855.14|0
1608296580000|2020-12-18 13:03:00|36863.03|36863.03|36863.03|36863.03|36863.03|36863.03|36863.03|36863.03|0
1608296600000|2020-12-18 13:03:20|36855.14|36855.14|36855.14|36855.14|36855.14|36855.14|36855.14|36855.14|0
1608296610000|2020-12-18 13:03:30|36847.25|36847.25|36847.25|36847.25|36847.25|36847.25|36847.25|36847.25|0
1608296620000|2020-12-18 13:03:40|36847.63|36847.63|36847.63|36847.63|36847.63|36847.63|36847.63|36847.63|0
1608296630000|2020-12-18 13:03:50|36846.87|36846.87|36838.98|36838.98|36846.87|36846.87|36831.09|36831.09|0
1608296640000|2020-12-18 13:04:00|36831.09|36831.09|36829.22|36829.22|36831.09|36831.09|36821.33|36821.33|0
1608296680000|2020-12-18 13:04:40|36821.33|36821.33|36829.22|36829.22|36829.22|36829.22|36821.33|36821.33|0
1608296690000|2020-12-18 13:04:50|36829.85|36829.85|36829.85|36829.85|36829.85|36829.85|36829.85|36829.85|0
1608296700000|2020-12-18 13:05:00|36837.74|36837.74|36837.74|36837.74|36837.74|36837.74|36837.74|36837.74|0
1608296720000|2020-12-18 13:05:20|36845.63|36845.63|36846.87|36846.87|36846.87|36846.87|36845.63|36845.63|0
1608296740000|2020-12-18 13:05:40|36854.77|36854.77|36854.77|36854.77|36854.77|36854.77|36854.77|36854.77|0
1608296790000|2020-12-18 13:06:30|36862.66|36862.66|36862.66|36862.66|36862.66|36862.66|36862.66|36862.66|0
1608296840000|2020-12-18 13:07:20|36863.9|36863.9|36879.68|36879.68|36879.68|36879.68|36863.9|36863.9|0
1608296850000|2020-12-18 13:07:30|36887.58|36887.58|36887.58|36887.58|36887.58|36887.58|36887.58|36887.58|0
1608296880000|2020-12-18 13:08:00|36895.47|36895.47|36895.47|36895.47|36895.47|36895.47|36895.47|36895.47|0
1608296970000|2020-12-18 13:09:30|36887.58|36887.58|36887.58|36887.58|36887.58|36887.58|36887.58|36887.58|0
1608297010000|2020-12-18 13:10:10|36895.47|36895.47|36895.47|36895.47|36895.47|36895.47|36895.47|36895.47|0
1608297030000|2020-12-18 13:10:30|36903.36|36903.36|36903.36|36903.36|36903.36|36903.36|36903.36|36903.36|0
1608297130000|2020-12-18 13:12:10|36904.11|36904.11|36905.36|36905.36|36905.36|36905.36|36904.11|36904.11|0
1608297140000|2020-12-18 13:12:20|36913.25|36913.25|36913.25|36913.25|36913.25|36913.25|36913.25|36913.25|0
1608297240000|2020-12-18 13:14:00|36929.03|36929.03|36929.03|36929.03|36929.03|36929.03|36929.03|36929.03|0
1608297260000|2020-12-18 13:14:20|36929.32|36929.32|36929.32|36929.32|36929.32|36929.32|36929.32|36929.32|0
1608297270000|2020-12-18 13:14:30|36928.7|36928.7|36928.7|36928.7|36928.7|36928.7|36928.7|36928.7|0
1608297290000|2020-12-18 13:14:50|36928.32|36928.32|36936.21|36936.21|36936.21|36936.21|36928.32|36928.32|0
1608297300000|2020-12-18 13:15:00|36936.84|36936.84|36936.84|36936.84|36936.84|36936.84|36936.84|36936.84|0
1608297330000|2020-12-18 13:15:30|36944.73|36944.73|36944.73|36944.73|36944.73|36944.73|36944.73|36944.73|0
1608297340000|2020-12-18 13:15:40|36960.51|36960.51|36952.62|36952.62|36960.51|36960.51|36952.62|36952.62|0
1608297360000|2020-12-18 13:16:00|36952.33|36952.33|36952.33|36952.33|36952.33|36952.33|36952.33|36952.33|0
1608297370000|2020-12-18 13:16:10|36952.95|36952.95|36952.95|36952.95|36952.95|36952.95|36952.95|36952.95|0
1608297380000|2020-12-18 13:16:20|36952.33|36952.33|36952.33|36952.33|36952.33|36952.33|36952.33|36952.33|0
1608297420000|2020-12-18 13:17:00|36952.7|36952.7|36952.7|36952.7|36952.7|36952.7|36952.7|36952.7|0
1608297440000|2020-12-18 13:17:20|36944.81|36944.81|36944.81|36944.81|36944.81|36944.81|36944.81|36944.81|0
1608297470000|2020-12-18 13:17:50|36936.92|36936.92|36936.92|36936.92|36936.92|36936.92|36936.92|36936.92|0
1608297480000|2020-12-18 13:18:00|36929.03|36929.03|36913.25|36913.25|36929.03|36929.03|36913.25|36913.25|0
1608297490000|2020-12-18 13:18:10|36905.36|36905.36|36905.36|36905.36|36905.36|36905.36|36905.36|36905.36|0
1608297500000|2020-12-18 13:18:20|36913.25|36913.25|36905.36|36905.36|36913.25|36913.25|36905.36|36905.36|0
1608297510000|2020-12-18 13:18:30|36905.98|36905.98|36905.98|36905.98|36905.98|36905.98|36905.98|36905.98|0
1608297540000|2020-12-18 13:19:00|36921.76|36921.76|36921.76|36921.76|36921.76|36921.76|36921.76|36921.76|0
1608297550000|2020-12-18 13:19:10|36921.14|36921.14|36921.14|36921.14|36921.14|36921.14|36921.14|36921.14|0
1608297560000|2020-12-18 13:19:20|36929.03|36929.03|36929.03|36929.03|36929.03|36929.03|36929.03|36929.03|0
1608297580000|2020-12-18 13:19:40|36928.65|36928.65|36928.65|36928.65|36928.65|36928.65|36928.65|36928.65|0
1608297620000|2020-12-18 13:20:20|36928.03|36928.03|36927.41|36927.41|36928.03|36928.03|36927.41|36927.41|0
1608297630000|2020-12-18 13:20:30|36927.78|36927.78|36927.78|36927.78|36927.78|36927.78|36927.78|36927.78|0
1608297640000|2020-12-18 13:20:40|36928.41|36928.41|36936.3|36936.3|36936.3|36936.3|36928.41|36928.41|0
1608297650000|2020-12-18 13:20:50|36936.67|36936.67|36936.05|36936.05|36936.67|36936.67|36936.05|36936.05|0
1608297660000|2020-12-18 13:21:00|36936.67|36936.67|36936.67|36936.67|36936.67|36936.67|36936.67|36936.67|0
1608297700000|2020-12-18 13:21:40|36944.56|36944.56|36944.56|36944.56|36944.56|36944.56|36944.56|36944.56|0
1608297710000|2020-12-18 13:21:50|36952.46|36952.46|36944.56|36944.56|36952.46|36952.46|36944.56|36944.56|0
1608297720000|2020-12-18 13:22:00|36952.46|36952.46|36952.46|36952.46|36952.46|36952.46|36952.46|36952.46|0
1608297740000|2020-12-18 13:22:20|36944.56|36944.56|36936.67|36936.67|36944.56|36944.56|36936.67|36936.67|0
1608297760000|2020-12-18 13:22:40|36920.89|36920.89|36928.78|36928.78|36928.78|36928.78|36920.89|36920.89|0
1608297770000|2020-12-18 13:22:50|36936.67|36936.67|36944.56|36944.56|36944.56|36944.56|36936.67|36936.67|0
1608297790000|2020-12-18 13:23:10|36936.67|36936.67|36936.67|36936.67|36936.67|36936.67|36936.67|36936.67|0
1608297800000|2020-12-18 13:23:20|36944.56|36944.56|36944.56|36944.56|36944.56|36944.56|36944.56|36944.56|0
1608297810000|2020-12-18 13:23:30|36952.46|36952.46|36952.46|36952.46|36952.46|36952.46|36952.46|36952.46|0
1608297850000|2020-12-18 13:24:10|36951.83|36951.83|36943.32|36943.32|36951.83|36951.83|36943.32|36943.32|0
1608297870000|2020-12-18 13:24:30|36942.7|36942.7|36942.7|36942.7|36942.7|36942.7|36942.7|36942.7|0
1608297890000|2020-12-18 13:24:50|36943.07|36943.07|36943.07|36943.07|36943.07|36943.07|36935.18|36935.18|0
1608297900000|2020-12-18 13:25:00|36935.18|36935.18|36935.18|36935.18|36935.18|36935.18|36935.18|36935.18|0
1608297910000|2020-12-18 13:25:10|36950.96|36950.96|36950.96|36950.96|36950.96|36950.96|36950.96|36950.96|0
1608297920000|2020-12-18 13:25:20|36943.07|36943.07|36943.07|36943.07|36943.07|36943.07|36943.07|36943.07|0
1608297990000|2020-12-18 13:26:30|36935.18|36935.18|36942.32|36942.32|36943.07|36943.07|36934.43|36934.43|0
1608298010000|2020-12-18 13:26:50|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|0
1608298020000|2020-12-18 13:27:00|36947.72|36947.72|36947.72|36947.72|36947.72|36947.72|36947.72|36947.72|0
1608298060000|2020-12-18 13:27:40|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|0
1608298110000|2020-12-18 13:28:30|36940.58|36940.58|36940.58|36940.58|36940.58|36940.58|36940.58|36940.58|0
1608298120000|2020-12-18 13:28:40|36948.47|36948.47|36948.47|36948.47|36948.47|36948.47|36948.47|36948.47|0
1608298130000|2020-12-18 13:28:50|36947.85|36947.85|36947.85|36947.85|36947.85|36947.85|36947.85|36947.85|0
1608298140000|2020-12-18 13:29:00|36939.96|36939.96|36939.96|36939.96|36939.96|36939.96|36939.96|36939.96|0
1608298150000|2020-12-18 13:29:10|36947.85|36947.85|36947.85|36947.85|36947.85|36947.85|36947.85|36947.85|0
1608298170000|2020-12-18 13:29:30|36939.96|36939.96|36938.71|36938.71|36939.96|36939.96|36938.71|36938.71|0
1608298180000|2020-12-18 13:29:40|36946.6|36946.6|36946.6|36946.6|36946.6|36946.6|36946.6|36946.6|0
1608298190000|2020-12-18 13:29:50|36954.5|36954.5|36955.12|36955.12|36955.12|36955.12|36954.5|36954.5|0
1608298210000|2020-12-18 13:30:10|36947.23|36947.23|36955.12|36955.12|36955.12|36955.12|36947.23|36947.23|0
1608298250000|2020-12-18 13:30:50|36953.87|36953.87|36953.87|36953.87|36953.87|36953.87|36953.87|36953.87|0
1608298260000|2020-12-18 13:31:00|36938.09|36938.09|36938.09|36938.09|36938.09|36938.09|36938.09|36938.09|0
1608298280000|2020-12-18 13:31:20|36936.85|36936.85|36936.09|36936.09|36936.85|36936.85|36936.09|36936.09|0
1608298300000|2020-12-18 13:31:40|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|0
1608298320000|2020-12-18 13:32:00|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|0
1608298330000|2020-12-18 13:32:10|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|36937.34|0
1608298340000|2020-12-18 13:32:20|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|36945.23|0
1608298350000|2020-12-18 13:32:30|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|36946.48|0
1608298360000|2020-12-18 13:32:40|36954.37|36954.37|36962.26|36962.26|36962.26|36962.26|36954.37|36954.37|0
1608298370000|2020-12-18 13:32:50|36954.37|36954.37|36946.48|36946.48|36954.37|36954.37|36946.48|36946.48|0
1608298380000|2020-12-18 13:33:00|36954.37|36954.37|36954.37|36954.37|36954.37|36954.37|36954.37|36954.37|0
1608298390000|2020-12-18 13:33:10|36946.48|36946.48|36946.48|36946.48|36954.37|36954.37|36946.48|36946.48|0
1608298420000|2020-12-18 13:33:40|36947.72|36947.72|36946.48|36946.48|36947.72|36947.72|36938.58|36938.58|0
1608298430000|2020-12-18 13:33:50|36954.37|36954.37|36946.48|36946.48|36954.37|36954.37|36946.48|36946.48|0
1608298440000|2020-12-18 13:34:00|36954.37|36954.37|36954.37|36954.37|36954.37|36954.37|36954.37|36954.37|0
1608298450000|2020-12-18 13:34:10|36954.66|36954.66|36962.55|36962.55|36962.55|36962.55|36954.66|36954.66|0
1608298490000|2020-12-18 13:34:50|36970.44|36970.44|36978.95|36978.95|36978.95|36978.95|36970.44|36970.44|0
1608298570000|2020-12-18 13:36:10|36971.06|36971.06|36971.06|36971.06|36971.06|36971.06|36971.06|36971.06|0
1608298590000|2020-12-18 13:36:30|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|0
1608298600000|2020-12-18 13:36:40|36979.58|36979.58|36979.58|36979.58|36979.58|36979.58|36979.58|36979.58|0
1608298610000|2020-12-18 13:36:50|36987.47|36987.47|36995.74|36995.74|36995.74|36995.74|36987.47|36987.47|0
1608298620000|2020-12-18 13:37:00|36987.84|36987.84|36987.84|36987.84|36987.84|36987.84|36987.84|36987.84|0
1608298660000|2020-12-18 13:37:40|36986.6|36986.6|36986.6|36986.6|36986.6|36986.6|36986.6|36986.6|0
1608298690000|2020-12-18 13:38:10|36978.71|36978.71|36978.71|36978.71|36978.71|36978.71|36970.82|36970.82|0
1608298720000|2020-12-18 13:38:40|36970.82|36970.82|36970.82|36970.82|36970.82|36970.82|36970.82|36970.82|0
1608298740000|2020-12-18 13:39:00|36978.71|36978.71|36986.6|36986.6|36986.6|36986.6|36978.71|36978.71|0
1608298770000|2020-12-18 13:39:30|36978.71|36978.71|36978.71|36978.71|36978.71|36978.71|36978.71|36978.71|0
1608298790000|2020-12-18 13:39:50|36970.82|36970.82|36978.33|36978.33|36978.71|36978.71|36970.82|36970.82|0
1608298810000|2020-12-18 13:40:10|36978.95|36978.95|36986.85|36986.85|36986.85|36986.85|36978.95|36978.95|0
1608298820000|2020-12-18 13:40:20|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|0
1608298870000|2020-12-18 13:41:10|36986.85|36986.85|36986.85|36986.85|36986.85|36986.85|36986.85|36986.85|0
1608298890000|2020-12-18 13:41:30|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|36978.95|0
1608298900000|2020-12-18 13:41:40|36978.33|36978.33|36978.33|36978.33|36978.33|36978.33|36978.33|36978.33|0
1608298910000|2020-12-18 13:41:50|36986.22|36986.22|36986.22|36986.22|36986.22|36986.22|36986.22|36986.22|0
1608298920000|2020-12-18 13:42:00|36978.33|36978.33|36985.85|36985.85|36986.6|36986.6|36978.33|36978.33|0
1608298930000|2020-12-18 13:42:10|36977.96|36977.96|36985.85|36985.85|36985.85|36985.85|36977.96|36977.96|0
1608298940000|2020-12-18 13:42:20|36987.09|36987.09|36987.09|36987.09|36987.09|36987.09|36987.09|36987.09|0
1608298970000|2020-12-18 13:42:50|36994.98|36994.98|36994.98|36994.98|36994.98|36994.98|36994.98|36994.98|0
1608298980000|2020-12-18 13:43:00|36987.09|36987.09|36987.09|36987.09|36987.09|36987.09|36987.09|36987.09|0
1608299000000|2020-12-18 13:43:20|36994.98|36994.98|36994.98|36994.98|36994.98|36994.98|36994.98|36994.98|0
1608299020000|2020-12-18 13:43:40|37002.87|37002.87|37002.87|37002.87|37002.87|37002.87|37002.87|37002.87|0
1608299040000|2020-12-18 13:44:00|37010.76|37010.76|37011.39|37011.39|37011.39|37011.39|37010.76|37010.76|0
1608299060000|2020-12-18 13:44:20|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|37003.5|0
1608299080000|2020-12-18 13:44:40|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|37011.39|0
1608299170000|2020-12-18 13:46:10|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|0
1608299180000|2020-12-18 13:46:20|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|36996.23|0
1608299200000|2020-12-18 13:46:40|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|36995.61|0
1608299210000|2020-12-18 13:46:50|36987.71|36987.71|36995.61|36995.61|36995.61|36995.61|36987.71|36987.71|0
1608299230000|2020-12-18 13:47:10|36979.82|36979.82|36971.93|36971.93|36979.82|36979.82|36971.93|36971.93|0
1608299240000|2020-12-18 13:47:20|36979.82|36979.82|36979.82|36979.82|36979.82|36979.82|36979.82|36979.82|0
1608299280000|2020-12-18 13:48:00|36995.61|36995.61|36987.71|36987.71|36995.61|36995.61|36987.71|36987.71|0
1608299300000|2020-12-18 13:48:20|36979.82|36979.82|36979.82|36979.82|36979.82|36979.82|36979.82|36979.82|0
1608299310000|2020-12-18 13:48:30|36971.93|36971.93|36971.31|36971.31|36971.93|36971.93|36971.31|36971.31|0
1608299320000|2020-12-18 13:48:40|36963.42|36963.42|36963.42|36963.42|36963.42|36963.42|36963.42|36963.42|0
1608299330000|2020-12-18 13:48:50|36955.53|36955.53|36955.53|36955.53|36955.53|36955.53|36955.53|36955.53|0
1608299340000|2020-12-18 13:49:00|36963.42|36963.42|36971.31|36971.31|36971.31|36971.31|36963.42|36963.42|0
1608299350000|2020-12-18 13:49:10|36963.42|36963.42|36963.42|36963.42|36963.42|36963.42|36963.42|36963.42|0
1608299360000|2020-12-18 13:49:20|36955.53|36955.53|36955.53|36955.53|36955.53|36955.53|36955.53|36955.53|0
1608299400000|2020-12-18 13:50:00|36963.42|36963.42|36971.93|36971.93|36971.93|36971.93|36963.42|36963.42|0
1608299410000|2020-12-18 13:50:10|36964.04|36964.04|36964.04|36964.04|36964.04|36964.04|36964.04|36964.04|0
1608299430000|2020-12-18 13:50:30|36963.42|36963.42|36962.8|36962.8|36963.42|36963.42|36962.8|36962.8|0
1608299460000|2020-12-18 13:51:00|36954.9|36954.9|36939.12|36939.12|36954.9|36954.9|36939.12|36939.12|0
1608299480000|2020-12-18 13:51:20|36947.01|36947.01|36954.9|36954.9|36954.9|36954.9|36947.01|36947.01|0
1608299500000|2020-12-18 13:51:40|36970.69|36970.69|36970.69|36970.69|36970.69|36970.69|36970.69|36970.69|0
1608299520000|2020-12-18 13:52:00|36970.1|36970.1|36962.21|36962.21|36970.1|36970.1|36962.21|36962.21|0
1608299540000|2020-12-18 13:52:20|36970.1|36970.1|36962.21|36962.21|36970.1|36970.1|36962.21|36962.21|0
1608299560000|2020-12-18 13:52:40|36954.32|36954.32|36954.32|36954.32|36962.21|36962.21|36954.32|36954.32|0
1608299600000|2020-12-18 13:53:20|36953.7|36953.7|36953.7|36953.7|36953.7|36953.7|36953.7|36953.7|0
1608299640000|2020-12-18 13:54:00|36952.57|36952.57|36952.57|36952.57|36952.57|36952.57|36952.57|36952.57|0
1608299680000|2020-12-18 13:54:40|36976.24|36976.24|36976.24|36976.24|36976.24|36976.24|36976.24|36976.24|0
1608299730000|2020-12-18 13:55:30|36984.13|36984.13|36992.02|36992.02|36992.02|36992.02|36984.13|36984.13|0
1608299740000|2020-12-18 13:55:40|36999.92|36999.92|36999.92|36999.92|36999.92|36999.92|36999.92|36999.92|0
1608299760000|2020-12-18 13:56:00|36992.02|36992.02|36992.02|36992.02|36992.02|36992.02|36992.02|36992.02|0
1608299770000|2020-12-18 13:56:10|36999.92|36999.92|36999.92|36999.92|36999.92|36999.92|36999.92|36999.92|0
1608299780000|2020-12-18 13:56:20|37007.81|37007.81|37007.81|37007.81|37007.81|37007.81|37007.81|37007.81|0
1608299800000|2020-12-18 13:56:40|37015.7|37015.7|37015.7|37015.7|37015.7|37015.7|37015.7|37015.7|0
1608299840000|2020-12-18 13:57:20|37015.08|37015.08|37015.08|37015.08|37015.08|37015.08|37015.08|37015.08|0
1608299850000|2020-12-18 13:57:30|37007.18|37007.18|36998.05|36998.05|37007.18|37007.18|36998.05|36998.05|0
1608299870000|2020-12-18 13:57:50|36997.76|36997.76|36997.76|36997.76|36997.76|36997.76|36997.76|36997.76|0
1608299880000|2020-12-18 13:58:00|36998.38|36998.38|36998.38|36998.38|36998.38|36998.38|36998.38|36998.38|0
1608299890000|2020-12-18 13:58:10|36997.76|36997.76|36989.86|36989.86|36997.76|36997.76|36989.86|36989.86|0
1608299940000|2020-12-18 13:59:00|36997.76|36997.76|36997.76|36997.76|36997.76|36997.76|36997.76|36997.76|0
1608299960000|2020-12-18 13:59:20|37005.65|37005.65|37005.65|37005.65|37005.65|37005.65|37005.65|37005.65|0
1608300040000|2020-12-18 14:00:40|36997.76|36997.76|36989.86|36989.86|36997.76|36997.76|36989.86|36989.86|0
1608300060000|2020-12-18 14:01:00|36990.49|36990.49|36990.49|36990.49|36990.49|36990.49|36990.49|36990.49|0
1608300090000|2020-12-18 14:01:30|36989.86|36989.86|36981.97|36981.97|36989.86|36989.86|36981.97|36981.97|0
1608300120000|2020-12-18 14:02:00|36966.19|36966.19|36966.19|36966.19|36966.19|36966.19|36966.19|36966.19|0
1608300130000|2020-12-18 14:02:10|36958.3|36958.3|36957.68|36957.68|36958.3|36958.3|36957.68|36957.68|0
1608300160000|2020-12-18 14:02:40|36965.57|36965.57|36965.57|36965.57|36965.57|36965.57|36965.57|36965.57|0
1608300180000|2020-12-18 14:03:00|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|36963.08|0
1608300190000|2020-12-18 14:03:10|36963.7|36963.7|36955.81|36955.81|36963.7|36963.7|36955.81|36955.81|0
1608300210000|2020-12-18 14:03:30|36963.7|36963.7|36963.7|36963.7|36963.7|36963.7|36963.7|36963.7|0
1608300240000|2020-12-18 14:04:00|36964.08|36964.08|36956.94|36956.94|36964.83|36964.83|36956.94|36956.94|0
1608300270000|2020-12-18 14:04:30|36964.83|36964.83|36964.83|36964.83|36964.83|36964.83|36964.83|36964.83|0
1608300320000|2020-12-18 14:05:20|36965.45|36965.45|36964.83|36964.83|36965.45|36965.45|36957.56|36957.56|0
1608300360000|2020-12-18 14:06:00|36972.72|36972.72|36972.72|36972.72|36972.72|36972.72|36972.72|36972.72|0
1608300370000|2020-12-18 14:06:10|36972.1|36972.1|36971.47|36971.47|36972.1|36972.1|36971.47|36971.47|0
1608300390000|2020-12-18 14:06:30|36979.37|36979.37|36979.37|36979.37|36979.37|36979.37|36979.37|36979.37|0
1608300440000|2020-12-18 14:07:20|36978.12|36978.12|36978.12|36978.12|36978.12|36978.12|36978.12|36978.12|0
1608300450000|2020-12-18 14:07:30|36970.23|36970.23|36961.72|36961.72|36970.23|36970.23|36961.72|36961.72|0
1608300480000|2020-12-18 14:08:00|36960.59|36960.59|36960.59|36960.59|36960.59|36960.59|36960.59|36960.59|0
1608300490000|2020-12-18 14:08:10|36959.34|36959.34|36959.34|36959.34|36959.34|36959.34|36959.34|36959.34|0
1608300520000|2020-12-18 14:08:40|36958.72|36958.72|36958.72|36958.72|36958.72|36958.72|36958.1|36958.1|0
1608300530000|2020-12-18 14:08:50|36957.47|36957.47|36948.34|36948.34|36957.47|36957.47|36948.34|36948.34|0
1608300540000|2020-12-18 14:09:00|36940.45|36940.45|36933.18|36933.18|36941.69|36941.69|36933.18|36933.18|0
1608300550000|2020-12-18 14:09:10|36934.42|36934.42|36932.56|36932.56|36934.42|36934.42|36932.56|36932.56|0
1608300560000|2020-12-18 14:09:20|36924.66|36924.66|36939.82|36939.82|36939.82|36939.82|36916.15|36916.15|0
1608300570000|2020-12-18 14:09:30|36931.93|36931.93|36933.18|36933.18|36933.8|36933.8|36931.93|36931.93|0
1608300590000|2020-12-18 14:09:50|36933.8|36933.8|36933.8|36933.8|36933.8|36933.8|36933.8|36933.8|0
1608300640000|2020-12-18 14:10:40|36935.05|36935.05|36935.05|36935.05|36935.05|36935.05|36935.05|36935.05|0
1608300680000|2020-12-18 14:11:20|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|36942.94|0
1608300690000|2020-12-18 14:11:30|36941.69|36941.69|36940.45|36940.45|36941.69|36941.69|36940.45|36940.45|0
1608300700000|2020-12-18 14:11:40|36948.34|36948.34|36948.34|36948.34|36948.34|36948.34|36948.34|36948.34|0
1608300710000|2020-12-18 14:11:50|36956.23|36956.23|36964.12|36964.12|36964.12|36964.12|36956.23|36956.23|0
1608300750000|2020-12-18 14:12:30|36963.5|36963.5|36963.5|36963.5|36963.5|36963.5|36963.5|36963.5|0
1608300760000|2020-12-18 14:12:40|36962.87|36962.87|36962.25|36962.25|36962.87|36962.87|36962.25|36962.25|0
1608300790000|2020-12-18 14:13:10|36961.63|36961.63|36962.25|36962.25|36962.25|36962.25|36961.63|36961.63|0
1608300800000|2020-12-18 14:13:20|36961.01|36961.01|36953.12|36953.12|36961.01|36961.01|36953.12|36953.12|0
1608300810000|2020-12-18 14:13:30|36952.49|36952.49|36952.49|36952.49|36952.49|36952.49|36952.49|36952.49|0
1608300860000|2020-12-18 14:14:20|36944.6|36944.6|36952.49|36952.49|36953.12|36953.12|36944.6|36944.6|0
1608300880000|2020-12-18 14:14:40|36951.87|36951.87|36943.98|36943.98|36951.87|36951.87|36943.98|36943.98|0
1608300920000|2020-12-18 14:15:20|36943.36|36943.36|36943.36|36943.36|36943.36|36943.36|36943.36|36943.36|0
1608300950000|2020-12-18 14:15:50|36935.47|36935.47|36936.71|36936.71|36936.71|36936.71|36935.47|36935.47|0
1608300960000|2020-12-18 14:16:00|36944.6|36944.6|36944.6|36944.6|36944.6|36944.6|36944.6|36944.6|0
1608300990000|2020-12-18 14:16:30|36945.73|36945.73|36945.73|36945.73|36945.73|36945.73|36945.73|36945.73|0
1608301000000|2020-12-18 14:16:40|36946.35|36946.35|36946.35|36946.35|36946.35|36946.35|36946.35|36946.35|0
1608301010000|2020-12-18 14:16:50|36946.98|36946.98|36946.98|36946.98|36946.98|36946.98|36946.98|36946.98|0
1608301040000|2020-12-18 14:17:20|36954.87|36954.87|36954.87|36954.87|36954.87|36954.87|36954.87|36954.87|0
1608301050000|2020-12-18 14:17:30|36946.98|36946.98|36946.98|36946.98|36946.98|36946.98|36946.98|36946.98|0
1608301090000|2020-12-18 14:18:10|36947.6|36947.6|36946.98|36946.98|36947.6|36947.6|36946.98|36946.98|0
1608301100000|2020-12-18 14:18:20|36956.11|36956.11|36955.49|36955.49|36956.73|36956.73|36955.49|36955.49|0
1608301110000|2020-12-18 14:18:30|36947.6|36947.6|36947.6|36947.6|36947.6|36947.6|36947.6|36947.6|0
1608301120000|2020-12-18 14:18:40|36939.71|36939.71|36931.82|36931.82|36939.71|36939.71|36931.82|36931.82|0
1608301130000|2020-12-18 14:18:50|36931.52|36931.52|36931.52|36931.52|36931.52|36931.52|36931.52|36931.52|0
1608301140000|2020-12-18 14:19:00|36930.4|36930.4|36914.61|36914.61|36930.4|36930.4|36914.61|36914.61|0
1608301160000|2020-12-18 14:19:20|36922.5|36922.5|36922.5|36922.5|36922.5|36922.5|36922.5|36922.5|0
1608301190000|2020-12-18 14:19:50|36930.4|36930.4|36930.4|36930.4|36930.4|36930.4|36930.4|36930.4|0
1608301200000|2020-12-18 14:20:00|36931.64|36931.64|36941.4|36941.4|36941.4|36941.4|36931.64|36931.64|0
1608301220000|2020-12-18 14:20:20|36943.27|36943.27|36944.51|36944.51|36944.51|36944.51|36943.27|36943.27|0
1608301260000|2020-12-18 14:21:00|36945.14|36945.14|36941.4|36941.4|36945.14|36945.14|36941.4|36941.4|0
1608301270000|2020-12-18 14:21:10|36940.78|36940.78|36957.18|36957.18|36957.18|36957.18|36940.78|36940.78|0
1608301280000|2020-12-18 14:21:20|36965.07|36965.07|36965.07|36965.07|36965.07|36965.07|36965.07|36965.07|0
1608301310000|2020-12-18 14:21:50|36957.18|36957.18|36949.29|36949.29|36957.18|36957.18|36949.29|36949.29|0
1608301320000|2020-12-18 14:22:00|36957.18|36957.18|36957.18|36957.18|36957.18|36957.18|36957.18|36957.18|0
1608301350000|2020-12-18 14:22:30|36949.29|36949.29|36949.29|36949.29|36949.29|36949.29|36949.29|36949.29|0
1608301410000|2020-12-18 14:23:30|36957.18|36957.18|36965.07|36965.07|36965.07|36965.07|36957.18|36957.18|0
1608301440000|2020-12-18 14:24:00|36957.18|36957.18|36957.18|36957.18|36957.18|36957.18|36957.18|36957.18|0
1608301480000|2020-12-18 14:24:40|36965.07|36965.07|36957.18|36957.18|36965.07|36965.07|36957.18|36957.18|0
1608301500000|2020-12-18 14:25:00|36965.07|36965.07|36965.07|36965.07|36965.07|36965.07|36965.07|36965.07|0
1608301510000|2020-12-18 14:25:10|36972.96|36972.96|36972.96|36972.96|36972.96|36972.96|36972.96|36972.96|0
1608301560000|2020-12-18 14:26:00|36980.85|36980.85|36989.99|36989.99|36989.99|36989.99|36980.85|36980.85|0
1608301570000|2020-12-18 14:26:10|36982.1|36982.1|36982.1|36982.1|36982.1|36982.1|36982.1|36982.1|0
1608301580000|2020-12-18 14:26:20|36974.21|36974.21|36973.59|36973.59|36974.21|36974.21|36973.59|36973.59|0
1608301590000|2020-12-18 14:26:30|36981.48|36981.48|36981.48|36981.48|36981.48|36981.48|36981.48|36981.48|0
1608301610000|2020-12-18 14:26:50|36973.59|36973.59|36973.59|36973.59|36973.59|36973.59|36973.59|36973.59|0
1608301640000|2020-12-18 14:27:20|36981.48|36981.48|36981.48|36981.48|36981.48|36981.48|36981.48|36981.48|0
1608301660000|2020-12-18 14:27:40|36980.85|36980.85|36980.85|36980.85|36980.85|36980.85|36980.85|36980.85|0
1608301680000|2020-12-18 14:28:00|36972.96|36972.96|36972.96|36972.96|36972.96|36972.96|36972.96|36972.96|0
1608301700000|2020-12-18 14:28:20|36980.85|36980.85|36980.85|36980.85|36980.85|36980.85|36980.85|36980.85|0
1608301750000|2020-12-18 14:29:10|36988.75|36988.75|36988.75|36988.75|36988.75|36988.75|36988.75|36988.75|0
1608301770000|2020-12-18 14:29:30|36980.85|36980.85|36980.23|36980.23|36980.85|36980.85|36980.23|36980.23|0
1608301790000|2020-12-18 14:29:50|36980.52|36980.52|36970.77|36970.77|36981.15|36981.15|36970.77|36970.77|0
1608301800000|2020-12-18 14:30:00|36986.55|36986.55|37002.95|37002.95|37002.95|37002.95|36986.55|36986.55|0
1608301810000|2020-12-18 14:30:10|37010.84|37010.84|37010.84|37010.84|37010.84|37010.84|37010.84|37010.84|0
1608301820000|2020-12-18 14:30:20|37002.95|37002.95|37010.84|37010.84|37010.84|37010.84|37002.95|37002.95|0
1608301830000|2020-12-18 14:30:30|37002.95|37002.95|37002.95|37002.95|37002.95|37002.95|37002.95|37002.95|0
1608301850000|2020-12-18 14:30:50|37006.07|37006.07|37014.58|37014.58|37014.58|37014.58|37006.07|37006.07|0
1608301870000|2020-12-18 14:31:10|36998.8|36998.8|36998.8|36998.8|36998.8|36998.8|36998.8|36998.8|0
1608301900000|2020-12-18 14:31:40|36990.91|36990.91|36990.91|36990.91|36990.91|36990.91|36990.91|36990.91|0
1608301910000|2020-12-18 14:31:50|36983.02|36983.02|36983.02|36983.02|36983.02|36983.02|36983.02|36983.02|0
1608301920000|2020-12-18 14:32:00|36981.15|36981.15|36979.28|36979.28|36981.15|36981.15|36979.28|36979.28|0
1608301930000|2020-12-18 14:32:10|36979.9|36979.9|36979.9|36979.9|36979.9|36979.9|36972.01|36972.01|0
1608301940000|2020-12-18 14:32:20|36987.79|36987.79|37003.58|37003.58|37003.58|37003.58|36987.79|36987.79|0
1608301960000|2020-12-18 14:32:40|36995.68|36995.68|36995.68|36995.68|36995.68|36995.68|36995.68|36995.68|0
1608301970000|2020-12-18 14:32:50|36994.44|36994.44|36994.44|36994.44|36994.44|36994.44|36994.44|36994.44|0
1608301980000|2020-12-18 14:33:00|36986.55|36986.55|36986.55|36986.55|36986.55|36986.55|36986.55|36986.55|0
1608301990000|2020-12-18 14:33:10|36985.92|36985.92|36993.82|36993.82|36993.82|36993.82|36978.03|36978.03|0
1608302000000|2020-12-18 14:33:20|36993.19|36993.19|37000.46|37000.46|37001.08|37001.08|36993.19|36993.19|0
1608302010000|2020-12-18 14:33:30|36999.84|36999.84|37008.35|37008.35|37008.35|37008.35|36999.84|36999.84|0
1608302020000|2020-12-18 14:33:40|36992.57|36992.57|36991.95|36991.95|36992.57|36992.57|36991.95|36991.95|0
1608302060000|2020-12-18 14:34:20|36990.7|36990.7|36990.7|36990.7|36990.7|36990.7|36990.7|36990.7|0
1608302070000|2020-12-18 14:34:30|36991.33|36991.33|36991.33|36991.33|36991.33|36991.33|36991.33|36991.33|0
1608302100000|2020-12-18 14:35:00|36983.43|36983.43|36991.33|36991.33|36991.33|36991.33|36983.43|36983.43|0
1608302120000|2020-12-18 14:35:20|36992.45|36992.45|36991.83|36991.83|36992.45|36992.45|36991.83|36991.83|0
1608302150000|2020-12-18 14:35:50|36983.94|36983.94|36983.94|36983.94|36983.94|36983.94|36983.94|36983.94|0
1608302160000|2020-12-18 14:36:00|36983.32|36983.32|36983.32|36983.32|36983.32|36983.32|36983.32|36983.32|0
1608302170000|2020-12-18 14:36:10|36975.43|36975.43|36983.32|36983.32|36983.32|36983.32|36975.43|36975.43|0
1608302200000|2020-12-18 14:36:40|36982.07|36982.07|36989.96|36989.96|36989.96|36989.96|36982.07|36982.07|0
1608302210000|2020-12-18 14:36:50|36982.07|36982.07|36974.18|36974.18|36982.07|36982.07|36974.18|36974.18|0
1608302220000|2020-12-18 14:37:00|36973.56|36973.56|36973.56|36973.56|36973.56|36973.56|36973.56|36973.56|0
1608302230000|2020-12-18 14:37:10|36971.69|36971.69|36963.05|36963.05|36971.69|36971.69|36963.05|36963.05|0
1608302240000|2020-12-18 14:37:20|36962.42|36962.42|36962.42|36962.42|36962.42|36962.42|36961.8|36961.8|0
1608302260000|2020-12-18 14:37:40|36978.21|36978.21|36978.96|36978.96|36978.96|36978.96|36978.21|36978.21|0
1608302280000|2020-12-18 14:38:00|36979.58|36979.58|36999.56|36999.56|36999.56|36999.56|36979.29|36979.29|0
1608302290000|2020-12-18 14:38:10|37002.67|37002.67|37002.67|37002.67|37002.67|37002.67|37002.67|37002.67|0
1608302300000|2020-12-18 14:38:20|36994.78|36994.78|36994.78|36994.78|36994.78|36994.78|36994.78|36994.78|0
1608302310000|2020-12-18 14:38:30|36986.89|36986.89|36986.89|36986.89|36986.89|36986.89|36986.89|36986.89|0
1608302320000|2020-12-18 14:38:40|36979|36979|36979|36979|36979|36979|36979|36979|0
1608302330000|2020-12-18 14:38:50|36979.62|36979.62|36987.51|36987.51|36987.51|36987.51|36979.62|36979.62|0
1608302350000|2020-12-18 14:39:10|36985.65|36985.65|36984.15|36984.15|36985.65|36985.65|36983.78|36983.78|0
1608302360000|2020-12-18 14:39:20|36992.04|36992.04|36992.04|36992.04|36992.04|36992.04|36992.04|36992.04|0
1608302370000|2020-12-18 14:39:30|36993.29|36993.29|37009.07|37009.07|37009.07|37009.07|36993.29|36993.29|0
1608302380000|2020-12-18 14:39:40|37016.96|37016.96|37016.96|37016.96|37016.96|37016.96|37016.96|37016.96|0
1608302390000|2020-12-18 14:39:50|37017.26|37017.26|37017.26|37017.26|37017.26|37017.26|37017.26|37017.26|0
1608302400000|2020-12-18 14:40:00|37016.01|37016.01|37016.01|37016.01|37016.01|37016.01|37016.01|37016.01|0
1608302410000|2020-12-18 14:40:10|37023.9|37023.9|37023.9|37023.9|37023.9|37023.9|37023.9|37023.9|0
1608302420000|2020-12-18 14:40:20|37016.01|37016.01|37016.01|37016.01|37016.01|37016.01|37016.01|37016.01|0
1608302430000|2020-12-18 14:40:30|37023.9|37023.9|37015.39|37015.39|37023.9|37023.9|37015.39|37015.39|0
1608302440000|2020-12-18 14:40:40|37015.76|37015.76|37015.76|37015.76|37015.76|37015.76|37015.76|37015.76|0
1608302460000|2020-12-18 14:41:00|37007.87|37007.87|37007.87|37007.87|37007.87|37007.87|37007.87|37007.87|0
1608302470000|2020-12-18 14:41:10|37008.5|37008.5|37008.5|37008.5|37008.5|37008.5|37008.5|37008.5|0
1608302480000|2020-12-18 14:41:20|37008.87|37008.87|37000.98|37000.98|37008.87|37008.87|37000.98|37000.98|0
1608302500000|2020-12-18 14:41:40|36993.09|36993.09|36993.09|36993.09|36993.09|36993.09|36993.09|36993.09|0
1608302510000|2020-12-18 14:41:50|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|0
1608302520000|2020-12-18 14:42:00|36993.09|36993.09|36993.09|36993.09|36993.09|36993.09|36993.09|36993.09|0
1608302540000|2020-12-18 14:42:20|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|0
1608302550000|2020-12-18 14:42:30|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|37008.87|0
1608302570000|2020-12-18 14:42:50|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|37000.98|0
1608302580000|2020-12-18 14:43:00|36992.8|36992.8|36992.8|36992.8|36992.8|36992.8|36992.8|36992.8|0
1608302590000|2020-12-18 14:43:10|36993.42|36993.42|36993.42|36993.42|36993.42|36993.42|36993.42|36993.42|0
1608302610000|2020-12-18 14:43:30|36977.64|36977.64|36977.26|36977.26|36977.64|36977.64|36977.26|36977.26|0
1608302630000|2020-12-18 14:43:50|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|0
1608302660000|2020-12-18 14:44:20|36993.04|36993.04|36993.04|36993.04|36993.04|36993.04|36993.04|36993.04|0
1608302670000|2020-12-18 14:44:30|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|36985.15|0
1608302690000|2020-12-18 14:44:50|36985.9|36985.9|36992.3|36992.3|36994.79|36994.79|36985.9|36985.9|0
1608302700000|2020-12-18 14:45:00|36991.55|36991.55|36992.3|36992.3|36992.3|36992.3|36983.66|36983.66|0
1608302720000|2020-12-18 14:45:20|36984.41|36984.41|36975.15|36975.15|36984.41|36984.41|36975.15|36975.15|0
1608302730000|2020-12-18 14:45:30|36967.26|36967.26|36967.26|36967.26|36967.26|36967.26|36967.26|36967.26|0
1608302740000|2020-12-18 14:45:40|36966.63|36966.63|36965.39|36965.39|36966.63|36966.63|36965.39|36965.39|0
1608302750000|2020-12-18 14:45:50|36957.5|36957.5|36958.12|36958.12|36958.12|36958.12|36957.5|36957.5|0
1608302780000|2020-12-18 14:46:20|36966.01|36966.01|36966.01|36966.01|36966.01|36966.01|36966.01|36966.01|0
1608302790000|2020-12-18 14:46:30|36958.12|36958.12|36959.12|36959.12|36959.12|36959.12|36958.12|36958.12|0
1608302800000|2020-12-18 14:46:40|36959.74|36959.74|36952.47|36952.47|36960.99|36960.99|36952.47|36952.47|0
1608302830000|2020-12-18 14:47:10|36951.23|36951.23|36951.23|36951.23|36951.23|36951.23|36951.23|36951.23|0
1608302850000|2020-12-18 14:47:30|36967.01|36967.01|36966.39|36966.39|36967.01|36967.01|36966.39|36966.39|0
1608302860000|2020-12-18 14:47:40|36965.76|36965.76|36965.76|36965.76|36965.76|36965.76|36965.76|36965.76|0
1608302870000|2020-12-18 14:47:50|36965.14|36965.14|36965.14|36965.14|36965.14|36965.14|36965.14|36965.14|0
1608302880000|2020-12-18 14:48:00|36964.52|36964.52|36986.95|36986.95|36986.95|36986.95|36964.52|36964.52|0
1608302890000|2020-12-18 14:48:10|36979.06|36979.06|36979.06|36979.06|36979.06|36979.06|36979.06|36979.06|0
1608302940000|2020-12-18 14:49:00|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|0
1608302960000|2020-12-18 14:49:20|36970.79|36970.79|36970.79|36970.79|36970.79|36970.79|36970.79|36970.79|0
1608302970000|2020-12-18 14:49:30|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|0
1608302980000|2020-12-18 14:49:40|36979.06|36979.06|36979.06|36979.06|36979.06|36979.06|36979.06|36979.06|0
1608302990000|2020-12-18 14:49:50|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|36971.16|0
1608303000000|2020-12-18 14:50:00|36970.54|36970.54|36970.54|36970.54|36970.54|36970.54|36970.54|36970.54|0
1608303010000|2020-12-18 14:50:10|36978.43|36978.43|36979.06|36979.06|36979.06|36979.06|36978.43|36978.43|0
1608303020000|2020-12-18 14:50:20|36978.43|36978.43|36978.43|36978.43|36978.43|36978.43|36978.43|36978.43|0
1608303040000|2020-12-18 14:50:40|36986.32|36986.32|36994.22|36994.22|36994.22|36994.22|36986.32|36986.32|0
1608303050000|2020-12-18 14:50:50|36986.32|36986.32|36984.46|36984.46|36986.32|36986.32|36984.46|36984.46|0
1608303060000|2020-12-18 14:51:00|36983.83|36983.83|36985.08|36985.08|36985.08|36985.08|36983.83|36983.83|0
1608303080000|2020-12-18 14:51:20|36977.19|36977.19|36977.19|36977.19|36977.19|36977.19|36977.19|36977.19|0
1608303090000|2020-12-18 14:51:30|36985.08|36985.08|36984.46|36984.46|36985.08|36985.08|36984.46|36984.46|0
1608303110000|2020-12-18 14:51:50|36985.08|36985.08|36985.08|36985.08|36985.08|36985.08|36985.08|36985.08|0
1608303120000|2020-12-18 14:52:00|36984.7|36984.7|36985.08|36985.08|36985.08|36985.08|36984.7|36984.7|0
1608303150000|2020-12-18 14:52:30|36992.97|36992.97|37000.86|37000.86|37000.86|37000.86|36992.97|36992.97|0
1608303160000|2020-12-18 14:52:40|37008.75|37008.75|37016.64|37016.64|37016.64|37016.64|37008.75|37008.75|0
1608303180000|2020-12-18 14:53:00|37024.53|37024.53|37024.53|37024.53|37024.53|37024.53|37024.53|37024.53|0
1608303190000|2020-12-18 14:53:10|37032.43|37032.43|37016.64|37016.64|37032.43|37032.43|37016.64|37016.64|0
1608303200000|2020-12-18 14:53:20|37025.16|37025.16|37024.78|37024.78|37025.16|37025.16|37024.78|37024.78|0
1608303230000|2020-12-18 14:53:50|37056.34|37056.34|37056.34|37056.34|37056.34|37056.34|37056.34|37056.34|0
1608303260000|2020-12-18 14:54:20|37072.13|37072.13|37072.75|37072.75|37072.75|37072.75|37072.13|37072.13|0
1608303270000|2020-12-18 14:54:30|37073.37|37073.37|37066.1|37066.1|37074|37074|37066.1|37066.1|0
1608303280000|2020-12-18 14:54:40|37058.21|37058.21|37050.32|37050.32|37058.21|37058.21|37050.32|37050.32|0
1608303290000|2020-12-18 14:54:50|37042.43|37042.43|37049.7|37049.7|37049.7|37049.7|37041.81|37041.81|0
1608303300000|2020-12-18 14:55:00|37033.92|37033.92|37026.03|37026.03|37033.92|37033.92|37026.03|37026.03|0
1608303310000|2020-12-18 14:55:10|37018.13|37018.13|37018.13|37018.13|37018.13|37018.13|37018.13|37018.13|0
1608303350000|2020-12-18 14:55:50|37026.03|37026.03|37026.03|37026.03|37026.03|37026.03|37026.03|37026.03|0
1608303360000|2020-12-18 14:56:00|37026.65|37026.65|37026.65|37026.65|37026.65|37026.65|37026.65|37026.65|0
1608303380000|2020-12-18 14:56:20|37034.54|37034.54|37034.54|37034.54|37034.54|37034.54|37034.54|37034.54|0
1608303390000|2020-12-18 14:56:30|37026.65|37026.65|37028.02|37028.02|37028.02|37028.02|37026.65|37026.65|0
1608303410000|2020-12-18 14:56:50|37020.13|37020.13|37020.13|37020.13|37020.13|37020.13|37020.13|37020.13|0
1608303420000|2020-12-18 14:57:00|37012.24|37012.24|37020.13|37020.13|37020.13|37020.13|37004.35|37004.35|0
1608303440000|2020-12-18 14:57:20|37019.38|37019.38|37019.76|37019.76|37019.76|37019.76|37019.38|37019.38|0
1608303490000|2020-12-18 14:58:10|37027.65|37027.65|37028.89|37028.89|37028.89|37028.89|37027.65|37027.65|0
1608303510000|2020-12-18 14:58:30|37036.78|37036.78|37036.78|37036.78|37036.78|37036.78|37036.78|37036.78|0
1608303520000|2020-12-18 14:58:40|37035.54|37035.54|37035.54|37035.54|37035.54|37035.54|37035.54|37035.54|0
1608303540000|2020-12-18 14:59:00|37027.65|37027.65|37027.02|37027.02|37035.54|37035.54|37027.02|37027.02|0
1608303550000|2020-12-18 14:59:10|37025.78|37025.78|37025.78|37025.78|37025.78|37025.78|37025.78|37025.78|0
1608303580000|2020-12-18 14:59:40|37017.89|37017.89|37017.89|37017.89|37017.89|37017.89|37010|37010|0
1608303590000|2020-12-18 14:59:50|37018.51|37018.51|37027.02|37027.02|37027.02|37027.02|37018.51|37018.51|0
1608303600000|2020-12-18 15:00:00|37019.13|37019.13|37018.76|37018.76|37019.13|37019.13|37018.76|37018.76|0
1608303620000|2020-12-18 15:00:20|37010.87|37010.87|37016.6|37016.6|37016.6|37016.6|37008.71|37008.71|0
1608303630000|2020-12-18 15:00:30|37024.49|37024.49|37024.49|37024.49|37024.49|37024.49|37024.49|37024.49|0
1608303640000|2020-12-18 15:00:40|37008.71|37008.71|37008.71|37008.71|37008.71|37008.71|37008.71|37008.71|0
1608303660000|2020-12-18 15:01:00|37009.33|37009.33|37001.44|37001.44|37009.33|37009.33|37001.44|37001.44|0
1608303670000|2020-12-18 15:01:10|36993.55|36993.55|36977.76|36977.76|36993.55|36993.55|36977.76|36977.76|0
1608303690000|2020-12-18 15:01:30|36985.66|36985.66|36977.76|36977.76|36985.66|36985.66|36977.76|36977.76|0
1608303700000|2020-12-18 15:01:40|36978.14|36978.14|36978.14|36978.14|36978.14|36978.14|36978.14|36978.14|0
1608303710000|2020-12-18 15:01:50|36970.25|36970.25|36978.14|36978.14|36978.14|36978.14|36970.25|36970.25|0
1608303720000|2020-12-18 15:02:00|36980.01|36980.01|36972.12|36972.12|36980.01|36980.01|36972.12|36972.12|0
1608303730000|2020-12-18 15:02:10|36964.23|36964.23|36955.71|36955.71|36964.23|36964.23|36955.71|36955.71|0
1608303750000|2020-12-18 15:02:30|36947.82|36947.82|36932.04|36932.04|36947.82|36947.82|36932.04|36932.04|0
1608303760000|2020-12-18 15:02:40|36931.42|36931.42|36931.04|36931.04|36931.42|36931.42|36931.04|36931.04|0
1608303780000|2020-12-18 15:03:00|36923.15|36923.15|36923.15|36923.15|36923.15|36923.15|36923.15|36923.15|0
1608303830000|2020-12-18 15:03:50|36931.04|36931.04|36931.04|36931.04|36931.04|36931.04|36931.04|36931.04|0
1608303850000|2020-12-18 15:04:10|36923.15|36923.15|36923.15|36923.15|36923.15|36923.15|36923.15|36923.15|0
1608303860000|2020-12-18 15:04:20|36915.26|36915.26|36914.39|36914.39|36915.26|36915.26|36914.39|36914.39|0
1608303870000|2020-12-18 15:04:30|36922.28|36922.28|36915.63|36915.63|36922.28|36922.28|36914.39|36914.39|0
1608303880000|2020-12-18 15:04:40|36923.53|36923.53|36923.53|36923.53|36923.53|36923.53|36923.53|36923.53|0
1608303890000|2020-12-18 15:04:50|36922.9|36922.9|36922.28|36922.28|36930.17|36930.17|36906.5|36906.5|0
1608303900000|2020-12-18 15:05:00|36924.15|36924.15|36924.15|36924.15|36924.15|36924.15|36924.15|36924.15|0
1608303920000|2020-12-18 15:05:20|36924.77|36924.77|36925.39|36925.39|36925.39|36925.39|36924.77|36924.77|0
1608303930000|2020-12-18 15:05:30|36917.5|36917.5|36917.13|36917.13|36917.5|36917.5|36917.13|36917.13|0
1608303940000|2020-12-18 15:05:40|36919.62|36919.62|36919.62|36919.62|36919.62|36919.62|36919.62|36919.62|0
1608303950000|2020-12-18 15:05:50|36911.73|36911.73|36936.02|36936.02|36936.02|36936.02|36911.73|36911.73|0
1608303960000|2020-12-18 15:06:00|36936.64|36936.64|36936.64|36936.64|36936.64|36936.64|36936.64|36936.64|0
1608303990000|2020-12-18 15:06:30|36936.02|36936.02|36935.4|36935.4|36936.02|36936.02|36935.4|36935.4|0
1608304010000|2020-12-18 15:06:50|36927.51|36927.51|36927.51|36927.51|36927.51|36927.51|36927.51|36927.51|0
1608304020000|2020-12-18 15:07:00|36935.4|36935.4|36927.51|36927.51|36935.4|36935.4|36927.51|36927.51|0
1608304050000|2020-12-18 15:07:30|36935.4|36935.4|36935.4|36935.4|36935.4|36935.4|36935.4|36935.4|0
1608304070000|2020-12-18 15:07:50|36943.29|36943.29|36943.29|36943.29|36943.29|36943.29|36943.29|36943.29|0
1608304080000|2020-12-18 15:08:00|36951.18|36951.18|36959.07|36959.07|36959.07|36959.07|36951.18|36951.18|0
1608304090000|2020-12-18 15:08:10|36960.32|36960.32|36960.32|36960.32|36960.32|36960.32|36960.32|36960.32|0
1608304100000|2020-12-18 15:08:20|36968.21|36968.21|36969.45|36969.45|36969.45|36969.45|36968.21|36968.21|0
1608304110000|2020-12-18 15:08:30|36970.08|36970.08|36970.08|36970.08|36970.08|36970.08|36970.08|36970.08|0
1608304120000|2020-12-18 15:08:40|36977.97|36977.97|36977.97|36977.97|36977.97|36977.97|36977.97|36977.97|0
1608304130000|2020-12-18 15:08:50|36985.86|36985.86|36977.97|36977.97|36985.86|36985.86|36977.97|36977.97|0
1608304150000|2020-12-18 15:09:10|36976.72|36976.72|36977.35|36977.35|36977.35|36977.35|36976.72|36976.72|0
1608304160000|2020-12-18 15:09:20|36969.45|36969.45|36953.43|36953.43|36969.45|36969.45|36944.54|36944.54|0
1608304180000|2020-12-18 15:09:40|36945.53|36945.53|36945.53|36945.53|36945.53|36945.53|36945.53|36945.53|0
1608304190000|2020-12-18 15:09:50|36953.43|36953.43|36953.43|36953.43|36953.43|36953.43|36953.43|36953.43|0
1608304200000|2020-12-18 15:10:00|36945.53|36945.53|36937.64|36937.64|36945.53|36945.53|36937.64|36937.64|0
1608304210000|2020-12-18 15:10:10|36921.86|36921.86|36921.86|36921.86|36921.86|36921.86|36921.86|36921.86|0
1608304220000|2020-12-18 15:10:20|36921.24|36921.24|36921.24|36921.24|36921.24|36921.24|36921.24|36921.24|0
1608304230000|2020-12-18 15:10:30|36929.13|36929.13|36929.13|36929.13|36929.13|36929.13|36929.13|36929.13|0
1608304240000|2020-12-18 15:10:40|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|0
1608304260000|2020-12-18 15:11:00|36952.8|36952.8|36952.8|36952.8|36952.8|36952.8|36952.8|36952.8|0
1608304280000|2020-12-18 15:11:20|36944.91|36944.91|36937.02|36937.02|36944.91|36944.91|36937.02|36937.02|0
1608304310000|2020-12-18 15:11:50|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|0
1608304330000|2020-12-18 15:12:10|36945.53|36945.53|36944.91|36944.91|36946.16|36946.16|36944.91|36944.91|0
1608304340000|2020-12-18 15:12:20|36952.8|36952.8|36952.8|36952.8|36952.8|36952.8|36952.8|36952.8|0
1608304380000|2020-12-18 15:13:00|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|36944.91|0
1608304400000|2020-12-18 15:13:20|36944.54|36944.54|36944.54|36944.54|36944.54|36944.54|36944.54|36944.54|0
1608304430000|2020-12-18 15:13:50|36943.91|36943.91|36928.13|36928.13|36943.91|36943.91|36928.13|36928.13|0
1608304440000|2020-12-18 15:14:00|36936.02|36936.02|36944.54|36944.54|36944.54|36944.54|36936.02|36936.02|0
1608304450000|2020-12-18 15:14:10|36945.12|36945.12|36945.12|36945.12|36945.12|36945.12|36945.12|36945.12|0
1608304470000|2020-12-18 15:14:30|36945.74|36945.74|36945.74|36945.74|36945.74|36945.74|36945.74|36945.74|0
1608304480000|2020-12-18 15:14:40|36946.37|36946.37|36946.37|36946.37|36946.37|36946.37|36946.37|36946.37|0
1608304490000|2020-12-18 15:14:50|36946.74|36946.74|36947.36|36947.36|36947.36|36947.36|36946.74|36946.74|0
1608304520000|2020-12-18 15:15:20|36955.26|36955.26|36955.88|36955.88|36956.5|36956.5|36955.26|36955.26|0
1608304530000|2020-12-18 15:15:30|36963.77|36963.77|36963.77|36963.77|36963.77|36963.77|36963.77|36963.77|0
1608304550000|2020-12-18 15:15:50|36964.15|36964.15|36965.39|36965.39|36965.39|36965.39|36964.15|36964.15|0
1608304560000|2020-12-18 15:16:00|36964.77|36964.77|36964.77|36964.77|36964.77|36964.77|36964.77|36964.77|0
1608304570000|2020-12-18 15:16:10|36964.39|36964.39|36972.28|36972.28|36972.28|36972.28|36964.39|36964.39|0
1608304590000|2020-12-18 15:16:30|36971.04|36971.04|36978.18|36978.18|36978.18|36978.18|36970.29|36970.29|0
1608304600000|2020-12-18 15:16:40|36978.93|36978.93|36978.93|36978.93|36978.93|36978.93|36978.18|36978.18|0
1608304610000|2020-12-18 15:16:50|36978.55|36978.55|36978.93|36978.93|36978.93|36978.93|36978.55|36978.55|0
1608304630000|2020-12-18 15:17:10|36986.82|36986.82|36994.71|36994.71|36994.71|36994.71|36986.82|36986.82|0
1608304650000|2020-12-18 15:17:30|36986.82|36986.82|36986.82|36986.82|36986.82|36986.82|36986.82|36986.82|0
1608304670000|2020-12-18 15:17:50|36971.04|36971.04|36971.04|36971.04|36971.04|36971.04|36971.04|36971.04|0
1608304680000|2020-12-18 15:18:00|36978.93|36978.93|36978.93|36978.93|36978.93|36978.93|36978.93|36978.93|0
1608304690000|2020-12-18 15:18:10|36986.82|36986.82|36986.82|36986.82|36986.82|36986.82|36986.82|36986.82|0
1608304720000|2020-12-18 15:18:40|36987.44|36987.44|36987.44|36987.44|36987.44|36987.44|36987.44|36987.44|0
1608304740000|2020-12-18 15:19:00|37004.47|37004.47|37004.47|37004.47|37004.47|37004.47|37004.47|37004.47|0
1608304750000|2020-12-18 15:19:10|36996.58|36996.58|36996.58|36996.58|36996.58|36996.58|36996.58|36996.58|0
1608304760000|2020-12-18 15:19:20|37004.47|37004.47|37013.61|37013.61|37013.61|37013.61|37004.47|37004.47|0
1608304770000|2020-12-18 15:19:30|37005.72|37005.72|37013.61|37013.61|37013.61|37013.61|37005.72|37005.72|0
1608304780000|2020-12-18 15:19:40|37021.5|37021.5|37013.61|37013.61|37021.5|37021.5|37013.61|37013.61|0
1608304800000|2020-12-18 15:20:00|37005.72|37005.72|37005.09|37005.09|37005.72|37005.72|37005.09|37005.09|0
1608304810000|2020-12-18 15:20:10|37005.72|37005.72|37005.72|37005.72|37005.72|37005.72|37005.72|37005.72|0
1608304830000|2020-12-18 15:20:30|36997.82|36997.82|36997.82|36997.82|36997.82|36997.82|36997.82|36997.82|0
1608304840000|2020-12-18 15:20:40|36989.93|36989.93|36989.93|36989.93|36989.93|36989.93|36989.93|36989.93|0
1608304850000|2020-12-18 15:20:50|36990.56|36990.56|36990.56|36990.56|36990.56|36990.56|36990.56|36990.56|0
1608304860000|2020-12-18 15:21:00|36982.66|36982.66|36982.66|36982.66|36982.66|36982.66|36982.66|36982.66|0
1608304870000|2020-12-18 15:21:10|36974.77|36974.77|36974.77|36974.77|36974.77|36974.77|36974.77|36974.77|0
1608304880000|2020-12-18 15:21:20|36966.88|36966.88|36966.88|36966.88|36966.88|36966.88|36966.88|36966.88|0
1608304890000|2020-12-18 15:21:30|36966.26|36966.26|36966.26|36966.26|36966.26|36966.26|36966.26|36966.26|0
1608304920000|2020-12-18 15:22:00|36958.37|36958.37|36957.75|36957.75|36958.37|36958.37|36957.75|36957.75|0
1608304970000|2020-12-18 15:22:50|36949.86|36949.86|36949.86|36949.86|36949.86|36949.86|36949.86|36949.86|0
1608304990000|2020-12-18 15:23:10|36941.96|36941.96|36925.18|36925.18|36941.96|36941.96|36925.18|36925.18|0
1608305000000|2020-12-18 15:23:20|36925.81|36925.81|36942.83|36942.83|36942.83|36942.83|36925.81|36925.81|0
1608305030000|2020-12-18 15:23:50|36942.21|36942.21|36942.59|36942.59|36942.59|36942.59|36941.83|36941.83|0
1608305040000|2020-12-18 15:24:00|36950.48|36950.48|36950.48|36950.48|36950.48|36950.48|36950.48|36950.48|0
1608305050000|2020-12-18 15:24:10|36958.37|36958.37|36958.37|36958.37|36958.37|36958.37|36958.37|36958.37|0
1608305070000|2020-12-18 15:24:30|36950.48|36950.48|36942.59|36942.59|36950.48|36950.48|36942.59|36942.59|0
1608305100000|2020-12-18 15:25:00|36943.83|36943.83|36935.94|36935.94|36943.83|36943.83|36935.94|36935.94|0
1608305110000|2020-12-18 15:25:10|36936.56|36936.56|36936.56|36936.56|36936.56|36936.56|36936.56|36936.56|0
1608305130000|2020-12-18 15:25:30|36944.45|36944.45|36936.56|36936.56|36944.45|36944.45|36936.56|36936.56|0
1608305160000|2020-12-18 15:26:00|36937.19|36937.19|36937.19|36937.19|36937.19|36937.19|36937.19|36937.19|0
1608305180000|2020-12-18 15:26:20|36935.94|36935.94|36943.83|36943.83|36943.83|36943.83|36935.94|36935.94|0
1608305190000|2020-12-18 15:26:30|36951.72|36951.72|36952.31|36952.31|36952.31|36952.31|36951.72|36951.72|0
1608305210000|2020-12-18 15:26:50|36951.06|36951.06|36943.17|36943.17|36951.06|36951.06|36943.17|36943.17|0
1608305220000|2020-12-18 15:27:00|36942.55|36942.55|36942.55|36942.55|36942.55|36942.55|36934.66|36934.66|0
1608305230000|2020-12-18 15:27:10|36934.66|36934.66|36934.28|36934.28|36934.66|36934.66|36934.28|36934.28|0
1608305240000|2020-12-18 15:27:20|36934.66|36934.66|36934.66|36934.66|36934.66|36934.66|36934.66|36934.66|0
1608305250000|2020-12-18 15:27:30|36942.55|36942.55|36934.66|36934.66|36942.55|36942.55|36934.66|36934.66|0
1608305260000|2020-12-18 15:27:40|36942.55|36942.55|36950.44|36950.44|36950.44|36950.44|36942.55|36942.55|0
1608305270000|2020-12-18 15:27:50|36942.55|36942.55|36957.95|36957.95|36957.95|36957.95|36942.17|36942.17|0
1608305300000|2020-12-18 15:28:20|36942.17|36942.17|36942.17|36942.17|36942.17|36942.17|36942.17|36942.17|0
1608305320000|2020-12-18 15:28:40|36942.55|36942.55|36942.55|36942.55|36942.55|36942.55|36942.55|36942.55|0
1608305330000|2020-12-18 15:28:50|36940.68|36940.68|36938.81|36938.81|36940.68|36940.68|36938.81|36938.81|0
1608305350000|2020-12-18 15:29:10|36939.4|36939.4|36938.52|36938.52|36939.4|36939.4|36938.52|36938.52|0
1608305360000|2020-12-18 15:29:20|36939.14|36939.14|36939.14|36939.14|36939.14|36939.14|36939.14|36939.14|0
1608305400000|2020-12-18 15:30:00|36947.03|36947.03|36930.01|36930.01|36947.03|36947.03|36930.01|36930.01|0
1608305410000|2020-12-18 15:30:10|36937.9|36937.9|36945.79|36945.79|36945.79|36945.79|36937.9|36937.9|0
1608305430000|2020-12-18 15:30:30|36953.68|36953.68|36953.68|36953.68|36953.68|36953.68|36953.68|36953.68|0
1608305440000|2020-12-18 15:30:40|36937.9|36937.9|36930.01|36930.01|36937.9|36937.9|36930.01|36930.01|0
1608305450000|2020-12-18 15:30:50|36930.63|36930.63|36930.63|36930.63|36930.63|36930.63|36930.63|36930.63|0
1608305460000|2020-12-18 15:31:00|36938.52|36938.52|36939.4|36939.4|36939.4|36939.4|36930.63|36930.63|0
1608305480000|2020-12-18 15:31:20|36947.29|36947.29|36931.51|36931.51|36947.29|36947.29|36931.51|36931.51|0
1608305490000|2020-12-18 15:31:30|36923.61|36923.61|36923.61|36923.61|36923.61|36923.61|36923.61|36923.61|0
1608305500000|2020-12-18 15:31:40|36915.72|36915.72|36915.72|36915.72|36923.61|36923.61|36915.72|36915.72|0
1608305510000|2020-12-18 15:31:50|36907.83|36907.83|36923.61|36923.61|36923.61|36923.61|36907.83|36907.83|0
1608305530000|2020-12-18 15:32:10|36915.72|36915.72|36907.83|36907.83|36915.72|36915.72|36907.83|36907.83|0
1608305540000|2020-12-18 15:32:20|36908.45|36908.45|36909.08|36909.08|36909.08|36909.08|36908.45|36908.45|0
1608305550000|2020-12-18 15:32:30|36908.45|36908.45|36908.45|36908.45|36908.45|36908.45|36908.45|36908.45|0
1608305560000|2020-12-18 15:32:40|36909.08|36909.08|36909.08|36909.08|36909.08|36909.08|36909.08|36909.08|0
1608305570000|2020-12-18 15:32:50|36916.97|36916.97|36909.08|36909.08|36916.97|36916.97|36909.08|36909.08|0
1608305580000|2020-12-18 15:33:00|36901.19|36901.19|36893.3|36893.3|36901.19|36901.19|36893.3|36893.3|0
1608305600000|2020-12-18 15:33:20|36885.4|36885.4|36869.62|36869.62|36885.4|36885.4|36869.62|36869.62|0
1608305610000|2020-12-18 15:33:30|36877.51|36877.51|36877.51|36877.51|36877.51|36877.51|36877.51|36877.51|0
1608305630000|2020-12-18 15:33:50|36877.89|36877.89|36877.51|36877.51|36877.89|36877.89|36877.51|36877.51|0
1608305640000|2020-12-18 15:34:00|36885.4|36885.4|36884.16|36884.16|36885.4|36885.4|36884.16|36884.16|0
1608305650000|2020-12-18 15:34:10|36884.54|36884.54|36875.4|36875.4|36884.54|36884.54|36875.4|36875.4|0
1608305680000|2020-12-18 15:34:40|36874.78|36874.78|36858.37|36858.37|36874.78|36874.78|36858.37|36858.37|0
1608305710000|2020-12-18 15:35:10|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|0
1608305720000|2020-12-18 15:35:20|36866.89|36866.89|36866.89|36866.89|36866.89|36866.89|36866.89|36866.89|0
1608305740000|2020-12-18 15:35:40|36858.99|36858.99|36858.99|36858.99|36858.99|36858.99|36858.99|36858.99|0
1608305750000|2020-12-18 15:35:50|36860.24|36860.24|36868.13|36868.13|36868.13|36868.13|36860.24|36860.24|0
1608305760000|2020-12-18 15:36:00|36876.02|36876.02|36868.13|36868.13|36883.91|36883.91|36868.13|36868.13|0
1608305780000|2020-12-18 15:36:20|36876.64|36876.64|36868.46|36868.46|36876.64|36876.64|36868.46|36868.46|0
1608305820000|2020-12-18 15:37:00|36869.08|36869.08|36869.08|36869.08|36869.08|36869.08|36869.08|36869.08|0
1608305830000|2020-12-18 15:37:10|36861.19|36861.19|36853.3|36853.3|36861.19|36861.19|36853.3|36853.3|0
1608305840000|2020-12-18 15:37:20|36869.08|36869.08|36876.97|36876.97|36876.97|36876.97|36869.08|36869.08|0
1608305850000|2020-12-18 15:37:30|36884.87|36884.87|36885.49|36885.49|36885.49|36885.49|36884.87|36884.87|0
1608305860000|2020-12-18 15:37:40|36893.38|36893.38|36892.76|36892.76|36893.38|36893.38|36892.76|36892.76|0
1608305870000|2020-12-18 15:37:50|36892.38|36892.38|36892.38|36892.38|36892.38|36892.38|36892.38|36892.38|0
1608305880000|2020-12-18 15:38:00|36891.76|36891.76|36882|36882|36891.76|36891.76|36882|36882|0
1608305900000|2020-12-18 15:38:20|36889.89|36889.89|36889.89|36889.89|36889.89|36889.89|36889.89|36889.89|0
1608305910000|2020-12-18 15:38:30|36897.78|36897.78|36897.78|36897.78|36897.78|36897.78|36897.78|36897.78|0
1608305920000|2020-12-18 15:38:40|36905.67|36905.67|36907.05|36907.05|36907.05|36907.05|36905.67|36905.67|0
1608305930000|2020-12-18 15:38:50|36907.42|36907.42|36907.42|36907.42|36907.42|36907.42|36907.42|36907.42|0
1608305940000|2020-12-18 15:39:00|36908.01|36908.01|36909.25|36909.25|36909.25|36909.25|36908.01|36908.01|0
1608305960000|2020-12-18 15:39:20|36910.5|36910.5|36910.5|36910.5|36910.5|36910.5|36910.5|36910.5|0
1608305970000|2020-12-18 15:39:30|36910.12|36910.12|36910.12|36910.12|36910.12|36910.12|36909.5|36909.5|0
1608305980000|2020-12-18 15:39:40|36918.01|36918.01|36918.64|36918.64|36918.64|36918.64|36918.01|36918.01|0
1608306000000|2020-12-18 15:40:00|36910.74|36910.74|36910.74|36910.74|36910.74|36910.74|36910.74|36910.74|0
1608306010000|2020-12-18 15:40:10|36902.85|36902.85|36903.48|36903.48|36903.48|36903.48|36902.85|36902.85|0
1608306030000|2020-12-18 15:40:30|36895.59|36895.59|36895.59|36895.59|36895.59|36895.59|36895.59|36895.59|0
1608306060000|2020-12-18 15:41:00|36887.69|36887.69|36879.8|36879.8|36887.69|36887.69|36879.8|36879.8|0
1608306070000|2020-12-18 15:41:10|36871.91|36871.91|36903.48|36903.48|36903.48|36903.48|36871.91|36871.91|0
1608306080000|2020-12-18 15:41:20|36895.59|36895.59|36896.83|36896.83|36896.83|36896.83|36895.59|36895.59|0
1608306090000|2020-12-18 15:41:30|36897.21|36897.21|36897.21|36897.21|36897.21|36897.21|36897.21|36897.21|0
1608306100000|2020-12-18 15:41:40|36899.07|36899.07|36907.59|36907.59|36907.59|36907.59|36899.07|36899.07|0
1608306110000|2020-12-18 15:41:50|36915.48|36915.48|36915.48|36915.48|36915.48|36915.48|36915.48|36915.48|0
1608306140000|2020-12-18 15:42:20|36916.1|36916.1|36924.62|36924.62|36924.62|36924.62|36916.1|36916.1|0
1608306150000|2020-12-18 15:42:30|36932.51|36932.51|36932.51|36932.51|36932.51|36932.51|36932.51|36932.51|0
1608306160000|2020-12-18 15:42:40|36924.62|36924.62|36924.62|36924.62|36924.62|36924.62|36924.62|36924.62|0
1608306170000|2020-12-18 15:42:50|36925.24|36925.24|36925.24|36925.24|36925.24|36925.24|36925.24|36925.24|0
1608306180000|2020-12-18 15:43:00|36917.35|36917.35|36917.97|36917.97|36917.97|36917.97|36917.35|36917.35|0
1608306190000|2020-12-18 15:43:10|36910.08|36910.08|36910.08|36910.08|36910.08|36910.08|36910.08|36910.08|0
1608306200000|2020-12-18 15:43:20|36910.7|36910.7|36910.7|36910.7|36910.7|36910.7|36910.7|36910.7|0
1608306210000|2020-12-18 15:43:30|36911.32|36911.32|36911.32|36911.32|36911.32|36911.32|36911.32|36911.32|0
1608306240000|2020-12-18 15:44:00|36903.43|36903.43|36903.43|36903.43|36903.43|36903.43|36903.43|36903.43|0
1608306250000|2020-12-18 15:44:10|36904.68|36904.68|36905.3|36905.3|36905.3|36905.3|36904.68|36904.68|0
1608306270000|2020-12-18 15:44:30|36897.41|36897.41|36897.41|36897.41|36897.41|36897.41|36897.41|36897.41|0
1608306290000|2020-12-18 15:44:50|36898.66|36898.66|36898.66|36898.66|36898.66|36898.66|36898.66|36898.66|0
1608306310000|2020-12-18 15:45:10|36906.55|36906.55|36906.55|36906.55|36906.55|36906.55|36906.55|36906.55|0
1608306320000|2020-12-18 15:45:20|36905.92|36905.92|36913.82|36913.82|36913.82|36913.82|36905.92|36905.92|0
1608306330000|2020-12-18 15:45:30|36914.44|36914.44|36922.33|36922.33|36922.33|36922.33|36914.44|36914.44|0
1608306350000|2020-12-18 15:45:50|36922.95|36922.95|36922.95|36922.95|36922.95|36922.95|36922.95|36922.95|0
1608306360000|2020-12-18 15:46:00|36915.06|36915.06|36907.17|36907.17|36915.06|36915.06|36907.17|36907.17|0
1608306370000|2020-12-18 15:46:10|36905.92|36905.92|36905.92|36905.92|36905.92|36905.92|36905.92|36905.92|0
1608306400000|2020-12-18 15:46:40|36903.43|36903.43|36903.43|36903.43|36903.43|36903.43|36903.43|36903.43|0
1608306420000|2020-12-18 15:47:00|36904.06|36904.06|36896.17|36896.17|36904.06|36904.06|36896.17|36896.17|0
1608306460000|2020-12-18 15:47:40|36888.27|36888.27|36888.65|36888.65|36888.65|36888.65|36888.27|36888.27|0
1608306470000|2020-12-18 15:47:50|36888.27|36888.27|36888.65|36888.65|36888.65|36888.65|36888.27|36888.27|0
1608306530000|2020-12-18 15:48:50|36887.9|36887.9|36887.9|36887.9|36887.9|36887.9|36887.9|36887.9|0
1608306540000|2020-12-18 15:49:00|36895.79|36895.79|36887.9|36887.9|36895.79|36895.79|36887.9|36887.9|0
1608306560000|2020-12-18 15:49:20|36895.79|36895.79|36895.79|36895.79|36895.79|36895.79|36895.79|36895.79|0
1608306570000|2020-12-18 15:49:30|36903.68|36903.68|36911.57|36911.57|36911.57|36911.57|36903.68|36903.68|0
1608306580000|2020-12-18 15:49:40|36919.46|36919.46|36927.35|36927.35|36927.35|36927.35|36919.46|36919.46|0
1608306590000|2020-12-18 15:49:50|36919.46|36919.46|36919.46|36919.46|36919.46|36919.46|36919.46|36919.46|0
1608306600000|2020-12-18 15:50:00|36927.35|36927.35|36927.35|36927.35|36927.35|36927.35|36927.35|36927.35|0
1608306610000|2020-12-18 15:50:10|36928.11|36928.11|36928.11|36928.11|36928.11|36928.11|36928.11|36928.11|0
1608306620000|2020-12-18 15:50:20|36920.21|36920.21|36920.21|36920.21|36920.21|36920.21|36920.21|36920.21|0
1608306640000|2020-12-18 15:50:40|36919.59|36919.59|36920.21|36920.21|36920.21|36920.21|36919.59|36919.59|0
1608306680000|2020-12-18 15:51:20|36928.11|36928.11|36928.11|36928.11|36928.11|36928.11|36928.11|36928.11|0
1608306700000|2020-12-18 15:51:40|36920.21|36920.21|36920.21|36920.21|36920.21|36920.21|36920.21|36920.21|0
1608306720000|2020-12-18 15:52:00|36928.11|36928.11|36920.21|36920.21|36928.11|36928.11|36920.21|36920.21|0
1608306740000|2020-12-18 15:52:20|36912.32|36912.32|36912.32|36912.32|36912.32|36912.32|36912.32|36912.32|0
1608306750000|2020-12-18 15:52:30|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|0
1608306770000|2020-12-18 15:52:50|36903.81|36903.81|36903.81|36903.81|36903.81|36903.81|36903.81|36903.81|0
1608306780000|2020-12-18 15:53:00|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|36904.43|0
1608306790000|2020-12-18 15:53:10|36896.54|36896.54|36897.16|36897.16|36897.16|36897.16|36896.54|36896.54|0
1608306800000|2020-12-18 15:53:20|36889.27|36889.27|36889.27|36889.27|36889.27|36889.27|36889.27|36889.27|0
1608306850000|2020-12-18 15:54:10|36888.65|36888.65|36889.27|36889.27|36889.27|36889.27|36888.65|36888.65|0
1608306860000|2020-12-18 15:54:20|36888.65|36888.65|36880.76|36880.76|36888.65|36888.65|36880.76|36880.76|0
1608306880000|2020-12-18 15:54:40|36880.14|36880.14|36864.35|36864.35|36880.14|36880.14|36864.35|36864.35|0
1608306890000|2020-12-18 15:54:50|36872.25|36872.25|36880.14|36880.14|36880.14|36880.14|36872.25|36872.25|0
1608306900000|2020-12-18 15:55:00|36888.03|36888.03|36888.03|36888.03|36888.03|36888.03|36888.03|36888.03|0
1608306920000|2020-12-18 15:55:20|36887.4|36887.4|36887.4|36887.4|36887.4|36887.4|36887.4|36887.4|0
1608306970000|2020-12-18 15:56:10|36887.03|36887.03|36897.74|36897.74|36897.74|36897.74|36887.03|36887.03|0
1608306980000|2020-12-18 15:56:20|36889.85|36889.85|36890.47|36890.47|36890.47|36890.47|36889.85|36889.85|0
1608307000000|2020-12-18 15:56:40|36891.1|36891.1|36891.1|36891.1|36891.1|36891.1|36891.1|36891.1|0
1608307020000|2020-12-18 15:57:00|36898.99|36898.99|36898.99|36898.99|36898.99|36898.99|36898.99|36898.99|0
1608307030000|2020-12-18 15:57:10|36898.36|36898.36|36898.36|36898.36|36898.36|36898.36|36898.36|36898.36|0
1608307040000|2020-12-18 15:57:20|36906.25|36906.25|36906.25|36906.25|36906.25|36906.25|36906.25|36906.25|0
1608307050000|2020-12-18 15:57:30|36898.36|36898.36|36898.36|36898.36|36898.36|36898.36|36898.36|36898.36|0
1608307060000|2020-12-18 15:57:40|36914.15|36914.15|36913.52|36913.52|36914.15|36914.15|36912.9|36912.9|0
1608307070000|2020-12-18 15:57:50|36897.74|36897.74|36897.74|36897.74|36897.74|36897.74|36897.74|36897.74|0
1608307090000|2020-12-18 15:58:10|36897.36|36897.36|36897.36|36897.36|36897.36|36897.36|36897.36|36897.36|0
1608307130000|2020-12-18 15:58:50|36895.5|36895.5|36895.5|36895.5|36895.5|36895.5|36895.5|36895.5|0
1608307140000|2020-12-18 15:59:00|36894.25|36894.25|36894.25|36894.25|36894.25|36894.25|36894.25|36894.25|0
1608307150000|2020-12-18 15:59:10|36886.36|36886.36|36886.36|36886.36|36886.36|36886.36|36886.36|36886.36|0
1608307160000|2020-12-18 15:59:20|36885.74|36885.74|36877.22|36877.22|36885.74|36885.74|36877.22|36877.22|0
1608307170000|2020-12-18 15:59:30|36869.33|36869.33|36869.33|36869.33|36869.33|36869.33|36869.33|36869.33|0
1608307180000|2020-12-18 15:59:40|36877.22|36877.22|36869.33|36869.33|36877.22|36877.22|36869.33|36869.33|0
1608307190000|2020-12-18 15:59:50|36861.44|36861.44|36861.44|36861.44|36861.44|36861.44|36861.44|36861.44|0
1608307200000|2020-12-18 16:00:00|36869.33|36869.33|36869.33|36869.33|36869.96|36869.96|36869.33|36869.33|0
1608307220000|2020-12-18 16:00:20|36877.22|36877.22|36869.33|36869.33|36877.22|36877.22|36869.33|36869.33|0
1608307250000|2020-12-18 16:00:50|36877.22|36877.22|36877.22|36877.22|36877.22|36877.22|36877.22|36877.22|0
1608307270000|2020-12-18 16:01:10|36885.12|36885.12|36877.22|36877.22|36885.12|36885.12|36877.22|36877.22|0
1608307280000|2020-12-18 16:01:20|36875.98|36875.98|36883.87|36883.87|36883.87|36883.87|36875.98|36875.98|0
1608307320000|2020-12-18 16:02:00|36883.12|36883.12|36883.12|36883.12|36883.12|36883.12|36883.12|36883.12|0
1608307330000|2020-12-18 16:02:10|36875.23|36875.23|36875.23|36875.23|36875.23|36875.23|36875.23|36875.23|0
1608307340000|2020-12-18 16:02:20|36883.12|36883.12|36875.98|36875.98|36883.12|36883.12|36875.23|36875.23|0
1608307350000|2020-12-18 16:02:30|36876.35|36876.35|36875.6|36875.6|36884.25|36884.25|36875.6|36875.6|0
1608307360000|2020-12-18 16:02:40|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|0
1608307380000|2020-12-18 16:03:00|36874.98|36874.98|36874.98|36874.98|36874.98|36874.98|36874.98|36874.98|0
1608307400000|2020-12-18 16:03:20|36890.76|36890.76|36890.76|36890.76|36890.76|36890.76|36890.76|36890.76|0
1608307430000|2020-12-18 16:03:50|36892.01|36892.01|36892.63|36892.63|36892.63|36892.63|36892.01|36892.01|0
1608307440000|2020-12-18 16:04:00|36900.52|36900.52|36900.52|36900.52|36900.52|36900.52|36900.52|36900.52|0
1608307450000|2020-12-18 16:04:10|36908.41|36908.41|36908.41|36908.41|36908.41|36908.41|36908.41|36908.41|0
1608307460000|2020-12-18 16:04:20|36900.52|36900.52|36900.52|36900.52|36900.52|36900.52|36892.63|36892.63|0
1608307470000|2020-12-18 16:04:30|36892.63|36892.63|36892.63|36892.63|36892.63|36892.63|36892.63|36892.63|0
1608307480000|2020-12-18 16:04:40|36892.01|36892.01|36892.01|36892.01|36899.9|36899.9|36892.01|36892.01|0
1608307490000|2020-12-18 16:04:50|36891.38|36891.38|36883.49|36883.49|36891.38|36891.38|36883.49|36883.49|0
1608307520000|2020-12-18 16:05:20|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|36884.12|0
1608307530000|2020-12-18 16:05:30|36883.49|36883.49|36883.49|36883.49|36883.49|36883.49|36883.49|36883.49|0
1608307550000|2020-12-18 16:05:50|36884.25|36884.25|36884.25|36884.25|36884.25|36884.25|36884.25|36884.25|0
1608307570000|2020-12-18 16:06:10|36883.62|36883.62|36883.62|36883.62|36883.62|36883.62|36883.62|36883.62|0
1608307590000|2020-12-18 16:06:30|36883|36883|36883|36883|36883|36883|36883|36883|0
1608307610000|2020-12-18 16:06:50|36875.11|36875.11|36875.11|36875.11|36875.11|36875.11|36875.11|36875.11|0
1608307620000|2020-12-18 16:07:00|36874.49|36874.49|36874.49|36874.49|36874.49|36874.49|36874.49|36874.49|0
1608307630000|2020-12-18 16:07:10|36882.38|36882.38|36882.38|36882.38|36882.38|36882.38|36882.38|36882.38|0
1608307640000|2020-12-18 16:07:20|36866.6|36866.6|36865.35|36865.35|36866.6|36866.6|36865.35|36865.35|0
1608307690000|2020-12-18 16:08:10|36864.22|36864.22|36864.22|36864.22|36864.22|36864.22|36864.22|36864.22|0
1608307700000|2020-12-18 16:08:20|36872.11|36872.11|36872.11|36872.11|36872.11|36872.11|36872.11|36872.11|0
1608307710000|2020-12-18 16:08:30|36880|36880|36879.38|36879.38|36880|36880|36879.01|36879.01|0
1608307730000|2020-12-18 16:08:50|36879.67|36879.67|36896.08|36896.08|36896.08|36896.08|36879.67|36879.67|0
1608307740000|2020-12-18 16:09:00|36903.97|36903.97|36903.97|36903.97|36903.97|36903.97|36903.97|36903.97|0
1608307760000|2020-12-18 16:09:20|36888.19|36888.19|36888.19|36888.19|36888.19|36888.19|36888.19|36888.19|0
1608307780000|2020-12-18 16:09:40|36880.3|36880.3|36880.3|36880.3|36880.3|36880.3|36880.3|36880.3|0
1608307790000|2020-12-18 16:09:50|36879.67|36879.67|36879.67|36879.67|36879.67|36879.67|36879.67|36879.67|0
1608307820000|2020-12-18 16:10:20|36887.56|36887.56|36887.56|36887.56|36887.56|36887.56|36887.56|36887.56|0
1608307830000|2020-12-18 16:10:30|36886.94|36886.94|36894.83|36894.83|36894.83|36894.83|36886.94|36886.94|0
1608307850000|2020-12-18 16:10:50|36895.46|36895.46|36903.35|36903.35|36903.35|36903.35|36895.46|36895.46|0
1608307860000|2020-12-18 16:11:00|36895.46|36895.46|36903.35|36903.35|36903.35|36903.35|36894.7|36894.7|0
1608307880000|2020-12-18 16:11:20|36902.72|36902.72|36902.35|36902.35|36902.72|36902.72|36901.97|36901.97|0
1608307890000|2020-12-18 16:11:30|36901.6|36901.6|36901.6|36901.6|36901.6|36901.6|36901.6|36901.6|0
1608307920000|2020-12-18 16:12:00|36902.35|36902.35|36894.46|36894.46|36902.35|36902.35|36894.46|36894.46|0
1608307930000|2020-12-18 16:12:10|36902.35|36902.35|36902.35|36902.35|36902.35|36902.35|36902.35|36902.35|0
1608307940000|2020-12-18 16:12:20|36894.46|36894.46|36878.67|36878.67|36894.46|36894.46|36878.67|36878.67|0
1608307950000|2020-12-18 16:12:30|36876.81|36876.81|36868.92|36868.92|36876.81|36876.81|36868.92|36868.92|0
1608307960000|2020-12-18 16:12:40|36861.02|36861.02|36859.78|36859.78|36861.02|36861.02|36859.78|36859.78|0
1608307970000|2020-12-18 16:12:50|36858.73|36858.73|36858.73|36858.73|36858.73|36858.73|36858.73|36858.73|0
1608308000000|2020-12-18 16:13:20|36850.84|36850.84|36849.6|36849.6|36850.84|36850.84|36842.95|36842.95|0
1608308010000|2020-12-18 16:13:30|36850.22|36850.22|36850.22|36850.22|36850.22|36850.22|36850.22|36850.22|0
1608308020000|2020-12-18 16:13:40|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|0
1608308030000|2020-12-18 16:13:50|36858.86|36858.86|36858.86|36858.86|36858.86|36858.86|36858.86|36858.86|0
1608308040000|2020-12-18 16:14:00|36858.11|36858.11|36858.49|36858.49|36858.49|36858.49|36858.11|36858.11|0
1608308050000|2020-12-18 16:14:10|36859.11|36859.11|36859.11|36859.11|36859.11|36859.11|36859.11|36859.11|0
1608308070000|2020-12-18 16:14:30|36859.49|36859.49|36859.11|36859.11|36859.49|36859.49|36859.11|36859.11|0
1608308080000|2020-12-18 16:14:40|36867|36867|36859.11|36859.11|36867|36867|36859.11|36859.11|0
1608308100000|2020-12-18 16:15:00|36867|36867|36867|36867|36867|36867|36867|36867|0
1608308120000|2020-12-18 16:15:20|36866.63|36866.63|36867|36867|36867|36867|36866.63|36866.63|0
1608308130000|2020-12-18 16:15:30|36866.38|36866.38|36866.38|36866.38|36866.38|36866.38|36866.38|36866.38|0
1608308160000|2020-12-18 16:16:00|36858.49|36858.49|36858.78|36858.78|36858.78|36858.78|36858.49|36858.49|0
1608308170000|2020-12-18 16:16:10|36858.49|36858.49|36866.38|36866.38|36866.38|36866.38|36858.49|36858.49|0
1608308180000|2020-12-18 16:16:20|36866|36866|36867.13|36867.13|36867.13|36867.13|36866|36866|0
1608308190000|2020-12-18 16:16:30|36859.24|36859.24|36859.24|36859.24|36859.24|36859.24|36859.24|36859.24|0
1608308200000|2020-12-18 16:16:40|36867.13|36867.13|36859.24|36859.24|36867.13|36867.13|36859.24|36859.24|0
1608308210000|2020-12-18 16:16:50|36858|36858|36867.13|36867.13|36867.13|36867.13|36858|36858|0
1608308230000|2020-12-18 16:17:10|36867.75|36867.75|36867.75|36867.75|36867.75|36867.75|36867.75|36867.75|0
1608308250000|2020-12-18 16:17:30|36859.86|36859.86|36851.97|36851.97|36859.86|36859.86|36851.97|36851.97|0
1608308260000|2020-12-18 16:17:40|36852.59|36852.59|36852.89|36852.89|36852.89|36852.89|36852.59|36852.59|0
1608308270000|2020-12-18 16:17:50|36852.59|36852.59|36861.11|36861.11|36861.11|36861.11|36852.59|36852.59|0
1608308280000|2020-12-18 16:18:00|36853.22|36853.22|36861.11|36861.11|36861.11|36861.11|36853.22|36853.22|0
1608308300000|2020-12-18 16:18:20|36861.73|36861.73|36862.98|36862.98|36862.98|36862.98|36861.73|36861.73|0
1608308330000|2020-12-18 16:18:50|36863.6|36863.6|36862.85|36862.85|36863.6|36863.6|36862.85|36862.85|0
1608308350000|2020-12-18 16:19:10|36854.96|36854.96|36863.6|36863.6|36863.6|36863.6|36854.96|36854.96|0
1608308370000|2020-12-18 16:19:30|36863.22|36863.22|36840.55|36840.55|36863.6|36863.6|36840.55|36840.55|0
1608308380000|2020-12-18 16:19:40|36848.44|36848.44|36848.44|36848.44|36848.44|36848.44|36848.06|36848.06|0
1608308390000|2020-12-18 16:19:50|36856.33|36856.33|36856.33|36856.33|36856.33|36856.33|36856.33|36856.33|0
1608308400000|2020-12-18 16:20:00|36856.95|36856.95|36856.58|36856.58|36856.95|36856.95|36856.58|36856.58|0
1608308420000|2020-12-18 16:20:20|36855.33|36855.33|36855.33|36855.33|36855.33|36855.33|36855.33|36855.33|0
1608308450000|2020-12-18 16:20:50|36847.44|36847.44|36847.44|36847.44|36847.44|36847.44|36847.44|36847.44|0
1608308460000|2020-12-18 16:21:00|36846.82|36846.82|36846.2|36846.2|36846.82|36846.82|36846.2|36846.2|0
1608308470000|2020-12-18 16:21:10|36838.3|36838.3|36838.3|36838.3|36838.3|36838.3|36830.41|36830.41|0
1608308500000|2020-12-18 16:21:40|36830.41|36830.41|36822.52|36822.52|36830.41|36830.41|36822.52|36822.52|0
1608308510000|2020-12-18 16:21:50|36814.63|36814.63|36814.63|36814.63|36814.63|36814.63|36814.63|36814.63|0
1608308520000|2020-12-18 16:22:00|36822.52|36822.52|36822.52|36822.52|36822.52|36822.52|36822.52|36822.52|0
1608308530000|2020-12-18 16:22:10|36821.9|36821.9|36821.9|36821.9|36821.9|36821.9|36821.9|36821.9|0
1608308550000|2020-12-18 16:22:30|36814.01|36814.01|36814.63|36814.63|36814.63|36814.63|36814.01|36814.01|0
1608308560000|2020-12-18 16:22:40|36814.01|36814.01|36814.01|36814.01|36814.01|36814.01|36814.01|36814.01|0
1608308570000|2020-12-18 16:22:50|36813.39|36813.39|36812.63|36812.63|36813.39|36813.39|36812.63|36812.63|0
1608308580000|2020-12-18 16:23:00|36813.39|36813.39|36813.39|36813.39|36813.39|36813.39|36813.39|36813.39|0
1608308590000|2020-12-18 16:23:10|36821.28|36821.28|36821.28|36821.28|36821.28|36821.28|36821.28|36821.28|0
1608308630000|2020-12-18 16:23:50|36829.17|36829.17|36821.28|36821.28|36829.17|36829.17|36821.28|36821.28|0
1608308640000|2020-12-18 16:24:00|36820.9|36820.9|36821.28|36821.28|36829.17|36829.17|36820.9|36820.9|0
1608308650000|2020-12-18 16:24:10|36829.17|36829.17|36829.17|36829.17|36829.17|36829.17|36829.17|36829.17|0
1608308660000|2020-12-18 16:24:20|36829.79|36829.79|36829.79|36829.79|36829.79|36829.79|36829.79|36829.79|0
1608308670000|2020-12-18 16:24:30|36829.17|36829.17|36829.17|36829.17|36829.17|36829.17|36829.17|36829.17|0
1608308680000|2020-12-18 16:24:40|36821.28|36821.28|36821.28|36821.28|36821.28|36821.28|36820.65|36820.65|0
1608308690000|2020-12-18 16:24:50|36829.17|36829.17|36829.79|36829.79|36829.79|36829.79|36829.17|36829.17|0
1608308700000|2020-12-18 16:25:00|36837.68|36837.68|36837.68|36837.68|36837.68|36837.68|36829.79|36829.79|0
1608308710000|2020-12-18 16:25:10|36829.79|36829.79|36829.04|36829.04|36837.68|36837.68|36829.04|36829.04|0
1608308720000|2020-12-18 16:25:20|36836.93|36836.93|36846.07|36846.07|36846.07|36846.07|36836.93|36836.93|0
1608308750000|2020-12-18 16:25:50|36846.82|36846.82|36846.82|36846.82|36846.82|36846.82|36846.82|36846.82|0
1608308760000|2020-12-18 16:26:00|36838.93|36838.93|36838.93|36838.93|36838.93|36838.93|36838.93|36838.93|0
1608308770000|2020-12-18 16:26:10|36831.04|36831.04|36828.42|36828.42|36831.33|36831.33|36828.42|36828.42|0
1608308780000|2020-12-18 16:26:20|36827.79|36827.79|36827.79|36827.79|36835.68|36835.68|36827.79|36827.79|0
1608308790000|2020-12-18 16:26:30|36826.55|36826.55|36842.33|36842.33|36842.33|36842.33|36826.55|36826.55|0
1608308800000|2020-12-18 16:26:40|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|0
1608308810000|2020-12-18 16:26:50|36842.46|36842.46|36841.84|36841.84|36842.46|36842.46|36841.84|36841.84|0
1608308820000|2020-12-18 16:27:00|36841.21|36841.21|36841.21|36841.21|36841.21|36841.21|36841.21|36841.21|0
1608308830000|2020-12-18 16:27:10|36839.97|36839.97|36832.08|36832.08|36839.97|36839.97|36832.08|36832.08|0
1608308850000|2020-12-18 16:27:30|36830.83|36830.83|36821.57|36821.57|36832.08|36832.08|36821.57|36821.57|0
1608308890000|2020-12-18 16:28:10|36822.81|36822.81|36822.81|36822.81|36822.81|36822.81|36822.81|36822.81|0
1608308900000|2020-12-18 16:28:20|36830.7|36830.7|36847.11|36847.11|36847.11|36847.11|36830.7|36830.7|0
1608308910000|2020-12-18 16:28:30|36831.33|36831.33|36839.22|36839.22|36847.11|36847.11|36831.33|36831.33|0
1608308920000|2020-12-18 16:28:40|36839.51|36839.51|36847.4|36847.4|36847.4|36847.4|36839.51|36839.51|0
1608308930000|2020-12-18 16:28:50|36855.29|36855.29|36855.29|36855.29|36855.29|36855.29|36855.29|36855.29|0
1608308940000|2020-12-18 16:29:00|36855.91|36855.91|36864.43|36864.43|36864.43|36864.43|36855.91|36855.91|0
1608308950000|2020-12-18 16:29:10|36856.54|36856.54|36872.32|36872.32|36872.32|36872.32|36856.54|36856.54|0
1608308960000|2020-12-18 16:29:20|36870.45|36870.45|36871.07|36871.07|36871.07|36871.07|36870.45|36870.45|0
1608308980000|2020-12-18 16:29:40|36870.45|36870.45|36870.74|36870.74|36870.74|36870.74|36870.45|36870.45|0
1608308990000|2020-12-18 16:29:50|36871.03|36871.03|36873.03|36873.03|36873.03|36873.03|36862.14|36862.14|0
1608538500000|2020-12-21 08:15:00|36922.39|36922.39|36898.75|36898.75|36922.39|36922.39|36898.75|36898.75|0
1608538510000|2020-12-21 08:15:10|36895.65|36895.65|36903.52|36903.52|36903.52|36903.52|36895.02|36895.02|0
1608538520000|2020-12-21 08:15:20|36902.9|36902.9|36908.29|36908.29|36908.29|36908.29|36884.04|36884.04|0
1608538530000|2020-12-21 08:15:30|36892.54|36892.54|36884.66|36884.66|36892.54|36892.54|36884.66|36884.66|0
1608538540000|2020-12-21 08:15:40|36882.79|36882.79|36882.79|36882.79|36882.79|36882.79|36882.79|36882.79|0
1608538550000|2020-12-21 08:15:50|36885.28|36885.28|36878.02|36878.02|36885.9|36885.9|36878.02|36878.02|0
1608538560000|2020-12-21 08:16:00|36870.14|36870.14|36870.14|36870.14|36870.14|36870.14|36870.14|36870.14|0
1608538570000|2020-12-21 08:16:10|36862.26|36862.26|36862.26|36862.26|36862.26|36862.26|36862.26|36862.26|0
1608538590000|2020-12-21 08:16:30|36854.39|36854.39|36854.39|36854.39|36854.39|36854.39|36854.39|36854.39|0
1608538600000|2020-12-21 08:16:40|36855.01|36855.01|36823.49|36823.49|36855.01|36855.01|36823.49|36823.49|0
1608538610000|2020-12-21 08:16:50|36839.25|36839.25|36839.25|36839.25|36839.25|36839.25|36839.25|36839.25|0
1608538620000|2020-12-21 08:17:00|36831.37|36831.37|36847.13|36847.13|36847.13|36847.13|36831.37|36831.37|0
1608538630000|2020-12-21 08:17:10|36855.01|36855.01|36840.49|36840.49|36855.01|36855.01|36839.25|36839.25|0
1608538640000|2020-12-21 08:17:20|36856.25|36856.25|36887.77|36887.77|36887.77|36887.77|36856.25|36856.25|0
1608538650000|2020-12-21 08:17:30|36890.63|36890.63|36882.13|36882.13|36892.07|36892.07|36882.13|36882.13|0
1608538660000|2020-12-21 08:17:40|36866.38|36866.38|36874.25|36874.25|36874.25|36874.25|36866.38|36866.38|0
1608538670000|2020-12-21 08:17:50|36874.88|36874.88|36867|36867|36874.88|36874.88|36867|36867|0
1608538680000|2020-12-21 08:18:00|36851.24|36851.24|36835.48|36835.48|36853.1|36853.1|36835.48|36835.48|0
1608538690000|2020-12-21 08:18:10|36827.6|36827.6|36844.79|36844.79|36845.75|36845.75|36827.6|36827.6|0
1608538700000|2020-12-21 08:18:20|36852.67|36852.67|36852.67|36852.67|36852.67|36852.67|36852.67|36852.67|0
1608538710000|2020-12-21 08:18:30|36884.19|36884.19|36899.32|36899.32|36899.32|36899.32|36882.95|36882.95|0
1608538720000|2020-12-21 08:18:40|36907.2|36907.2|36905.34|36905.34|36907.2|36907.2|36905.34|36905.34|0
1608538740000|2020-12-21 08:19:00|36897.46|36897.46|36921.1|36921.1|36936.85|36936.85|36897.46|36897.46|0
1608538750000|2020-12-21 08:19:10|36905.34|36905.34|36905.34|36905.34|36905.34|36905.34|36905.34|36905.34|0
1608538770000|2020-12-21 08:19:30|36897.46|36897.46|36897.46|36897.46|36897.46|36897.46|36897.46|36897.46|0
1608538780000|2020-12-21 08:19:40|36881.7|36881.7|36881.7|36881.7|36881.7|36881.7|36881.7|36881.7|0
1608538800000|2020-12-21 08:20:00|36936.85|36936.85|36936.85|36936.85|36936.85|36936.85|36936.85|36936.85|0
1608538810000|2020-12-21 08:20:10|36935.61|36935.61|36934.99|36934.99|36935.61|36935.61|36934.99|36934.99|0
1608538820000|2020-12-21 08:20:20|36934.37|36934.37|36934.37|36934.37|36934.37|36934.37|36934.37|36934.37|0
1608538830000|2020-12-21 08:20:30|36965.88|36965.88|36965.88|36965.88|36965.88|36965.88|36965.88|36965.88|0
1608538840000|2020-12-21 08:20:40|36958|36958|36958|36958|36958|36958|36958|36958|0
1608538860000|2020-12-21 08:21:00|36959.92|36959.92|36928.4|36928.4|36959.92|36959.92|36928.4|36928.4|0
1608538870000|2020-12-21 08:21:10|36920.52|36920.52|36909.53|36909.53|36920.52|36920.52|36909.53|36909.53|0
1608538880000|2020-12-21 08:21:20|36917.41|36917.41|36933.17|36933.17|36933.17|36933.17|36917.41|36917.41|0
1608538890000|2020-12-21 08:21:30|36941.05|36941.05|36925.29|36925.29|36941.05|36941.05|36925.29|36925.29|0
1608538900000|2020-12-21 08:21:40|36933.17|36933.17|36927.78|36927.78|36935.66|36935.66|36927.78|36927.78|0
1608538910000|2020-12-21 08:21:50|36919.9|36919.9|36919.9|36919.9|36919.9|36919.9|36919.9|36919.9|0
1608538920000|2020-12-21 08:22:00|36896.26|36896.26|36896.26|36896.26|36896.26|36896.26|36896.26|36896.26|0
1608538930000|2020-12-21 08:22:10|36904.14|36904.14|36919.9|36919.9|36919.9|36919.9|36904.14|36904.14|0
1608538940000|2020-12-21 08:22:20|36935.66|36935.66|36912.02|36912.02|36935.66|36935.66|36912.02|36912.02|0
1608538960000|2020-12-21 08:22:40|36910.78|36910.78|36910.78|36910.78|36910.78|36910.78|36910.78|36910.78|0
1608538970000|2020-12-21 08:22:50|36863.5|36863.5|36863.5|36863.5|36863.5|36863.5|36863.5|36863.5|0
1608538980000|2020-12-21 08:23:00|36879.26|36879.26|36879.26|36879.26|36879.26|36879.26|36879.26|36879.26|0
1608538990000|2020-12-21 08:23:10|36878.02|36878.02|36877.4|36877.4|36878.02|36878.02|36876.77|36876.77|0
1608539010000|2020-12-21 08:23:30|36853.76|36853.76|36853.76|36853.76|36853.76|36853.76|36853.76|36853.76|0
1608539020000|2020-12-21 08:23:40|36845.88|36845.88|36853.76|36853.76|36853.76|36853.76|36845.88|36845.88|0
1608539030000|2020-12-21 08:23:50|36869.52|36869.52|36869.52|36869.52|36869.52|36869.52|36869.52|36869.52|0
1608539040000|2020-12-21 08:24:00|36877.4|36877.4|36877.4|36877.4|36877.4|36877.4|36877.4|36877.4|0
1608539050000|2020-12-21 08:24:10|36869.52|36869.52|36864.54|36864.54|36869.52|36869.52|36864.54|36864.54|0
1608539060000|2020-12-21 08:24:20|36856.66|36856.66|36877.81|36877.81|36877.81|36877.81|36856.66|36856.66|0
1608539070000|2020-12-21 08:24:30|36885.69|36885.69|36884.26|36884.26|36885.69|36885.69|36884.26|36884.26|0
1608539080000|2020-12-21 08:24:40|36900.02|36900.02|36900.02|36900.02|36900.02|36900.02|36900.02|36900.02|0
1608539090000|2020-12-21 08:24:50|36892.14|36892.14|36907.9|36907.9|36907.9|36907.9|36892.14|36892.14|0
1608539100000|2020-12-21 08:25:00|36900.02|36900.02|36892.14|36892.14|36900.02|36900.02|36892.14|36892.14|0
1608539110000|2020-12-21 08:25:10|36894|36894|36891.8|36891.8|36894|36894|36891.8|36891.8|0
1608539120000|2020-12-21 08:25:20|36868.17|36868.17|36876.05|36876.05|36876.05|36876.05|36868.17|36868.17|0
1608539140000|2020-12-21 08:25:40|36875.17|36875.17|36875.17|36875.17|36875.17|36875.17|36875.17|36875.17|0
1608539150000|2020-12-21 08:25:50|36873.93|36873.93|36874.55|36874.55|36874.55|36874.55|36873.93|36873.93|0
1608539160000|2020-12-21 08:26:00|36874.07|36874.07|36872.21|36872.21|36874.07|36874.07|36872.21|36872.21|0
1608539170000|2020-12-21 08:26:10|36872.83|36872.83|36857.07|36857.07|36872.83|36872.83|36857.07|36857.07|0
1608539180000|2020-12-21 08:26:20|36872.83|36872.83|36889.21|36889.21|36889.21|36889.21|36872.83|36872.83|0
1608539190000|2020-12-21 08:26:30|36904.97|36904.97|36873.45|36873.45|36904.97|36904.97|36873.45|36873.45|0
1608539200000|2020-12-21 08:26:40|36874.69|36874.69|36878.42|36878.42|36878.42|36878.42|36874.69|36874.69|0
1608539220000|2020-12-21 08:27:00|36877.84|36877.84|36877.84|36877.84|36877.84|36877.84|36877.84|36877.84|0
1608539230000|2020-12-21 08:27:10|36869.96|36869.96|36869.96|36869.96|36869.96|36869.96|36869.96|36869.96|0
1608539240000|2020-12-21 08:27:20|36862.08|36862.08|36862.08|36862.08|36862.08|36862.08|36862.08|36862.08|0
1608539250000|2020-12-21 08:27:30|36863.95|36863.95|36856.07|36856.07|36863.95|36863.95|36856.07|36856.07|0
1608539260000|2020-12-21 08:27:40|36879.71|36879.71|36887.58|36887.58|36887.58|36887.58|36879.71|36879.71|0
1608539270000|2020-12-21 08:27:50|36886.96|36886.96|36886.96|36886.96|36886.96|36886.96|36886.96|36886.96|0
1608539280000|2020-12-21 08:28:00|36885.72|36885.72|36885.72|36885.72|36925.11|36925.11|36885.72|36885.72|0
1608539300000|2020-12-21 08:28:20|36893.6|36893.6|36901.48|36901.48|36917.24|36917.24|36893.6|36893.6|0
1608539310000|2020-12-21 08:28:30|36917.24|36917.24|36917.86|36917.86|36917.86|36917.86|36917.24|36917.24|0
1608539320000|2020-12-21 08:28:40|36902.1|36902.1|36909.98|36909.98|36909.98|36909.98|36902.1|36902.1|0
1608539330000|2020-12-21 08:28:50|36902.1|36902.1|36902.1|36902.1|36902.1|36902.1|36902.1|36902.1|0
1608539350000|2020-12-21 08:29:10|36901.52|36901.52|36901.52|36901.52|36901.52|36901.52|36901.52|36901.52|0
1608539360000|2020-12-21 08:29:20|36893.64|36893.64|36893.64|36893.64|36893.64|36893.64|36893.64|36893.64|0
1608539370000|2020-12-21 08:29:30|36901.52|36901.52|36885.76|36885.76|36901.52|36901.52|36885.76|36885.76|0
1608539380000|2020-12-21 08:29:40|36901.52|36901.52|36893.64|36893.64|36901.52|36901.52|36893.64|36893.64|0
1608539390000|2020-12-21 08:29:50|36894.59|36894.59|36893.97|36893.97|36894.59|36894.59|36893.97|36893.97|0
1608539400000|2020-12-21 08:30:00|36884.85|36884.85|36878.54|36878.54|36884.85|36884.85|36878.54|36878.54|0
1608539410000|2020-12-21 08:30:10|36877.29|36877.29|36878.54|36878.54|36878.54|36878.54|36877.29|36877.29|0
1608539440000|2020-12-21 08:30:40|36870.66|36870.66|36870.66|36870.66|36870.66|36870.66|36870.66|36870.66|0
1608539450000|2020-12-21 08:30:50|36862.78|36862.78|36870.66|36870.66|36870.66|36870.66|36862.78|36862.78|0
1608539480000|2020-12-21 08:31:20|36878.54|36878.54|36878.54|36878.54|36878.54|36878.54|36878.54|36878.54|0
1608539490000|2020-12-21 08:31:30|36884.76|36884.76|36883.51|36883.51|36884.76|36884.76|36883.51|36883.51|0
1608539520000|2020-12-21 08:32:00|36900.44|36900.44|36918.06|36918.06|36918.06|36918.06|36900.44|36900.44|0
1608539530000|2020-12-21 08:32:10|36925.94|36925.94|36934.44|36934.44|36934.44|36934.44|36925.94|36925.94|0
1608539540000|2020-12-21 08:32:20|36935.06|36935.06|36933.2|36933.2|36935.06|36935.06|36932.57|36932.57|0
1608539560000|2020-12-21 08:32:40|36941.08|36941.08|36945.22|36945.22|36948.95|36948.95|36941.08|36941.08|0
1608539570000|2020-12-21 08:32:50|36944.6|36944.6|36944.6|36944.6|36945.85|36945.85|36944.6|36944.6|0
1608539580000|2020-12-21 08:33:00|36946.47|36946.47|36946.47|36946.47|36946.47|36946.47|36946.47|36946.47|0
1608539590000|2020-12-21 08:33:10|36930.71|36930.71|36931.33|36931.33|36931.33|36931.33|36930.71|36930.71|0
1608539600000|2020-12-21 08:33:20|36932.57|36932.57|36932.57|36932.57|36932.57|36932.57|36932.57|36932.57|0
1608539620000|2020-12-21 08:33:40|36932.87|36932.87|36938.88|36938.88|36938.88|36938.88|36931|36931|0
1608539630000|2020-12-21 08:33:50|36946.76|36946.76|36943.03|36943.03|36946.76|36946.76|36943.03|36943.03|0
1608539640000|2020-12-21 08:34:00|36944.89|36944.89|36947.38|36947.38|36947.38|36947.38|36944.89|36944.89|0
1608539650000|2020-12-21 08:34:10|36946.14|36946.14|36946.14|36946.14|36946.76|36946.76|36946.14|36946.14|0
1608539670000|2020-12-21 08:34:30|36969.77|36969.77|37018.29|37018.29|37018.29|37018.29|36969.77|36969.77|0
1608539680000|2020-12-21 08:34:40|37015.8|37015.8|37016.43|37016.43|37016.43|37016.43|37015.8|37015.8|0
1608539690000|2020-12-21 08:34:50|37008.55|37008.55|37008.55|37008.55|37008.55|37008.55|37008.55|37008.55|0
1608539700000|2020-12-21 08:35:00|37016.43|37016.43|37016.43|37016.43|37016.43|37016.43|37016.43|37016.43|0
1608539710000|2020-12-21 08:35:10|37032.18|37032.18|37008.55|37008.55|37032.18|37032.18|37008.55|37008.55|0
1608539720000|2020-12-21 08:35:20|37009.17|37009.17|37009.17|37009.17|37009.17|37009.17|37001.29|37001.29|0
1608539730000|2020-12-21 08:35:30|37008.55|37008.55|37008.55|37008.55|37008.55|37008.55|37008.55|37008.55|0
1608539750000|2020-12-21 08:35:50|36977.03|36977.03|36969.15|36969.15|36977.03|36977.03|36961.27|36961.27|0
1608539760000|2020-12-21 08:36:00|36970.4|36970.4|36970.4|36970.4|36970.4|36970.4|36970.4|36970.4|0
1608539770000|2020-12-21 08:36:10|36969.77|36969.77|36969.77|36969.77|36969.77|36969.77|36969.77|36969.77|0
1608539780000|2020-12-21 08:36:20|36970.4|36970.4|36980.14|36980.14|36980.76|36980.76|36970.4|36970.4|0
1608539790000|2020-12-21 08:36:30|36988.02|36988.02|36956.5|36956.5|36988.02|36988.02|36956.5|36956.5|0
1608539800000|2020-12-21 08:36:40|36972.26|36972.26|36984.49|36984.49|36988.02|36988.02|36972.26|36972.26|0
1608539810000|2020-12-21 08:36:50|36983.25|36983.25|36973.69|36973.69|36984.06|36984.06|36973.69|36973.69|0
1608539820000|2020-12-21 08:37:00|36975.56|36975.56|36973.69|36973.69|36975.56|36975.56|36973.07|36973.07|0
1608539830000|2020-12-21 08:37:10|36972.45|36972.45|37001.48|37001.48|37010.6|37010.6|36971.21|36971.21|0
1608539840000|2020-12-21 08:37:20|37003.35|37003.35|37003.97|37003.97|37003.97|37003.97|37003.35|37003.35|0
1608539850000|2020-12-21 08:37:30|37002.72|37002.72|37002.1|37002.1|37002.72|37002.72|37002.1|37002.1|0
1608539870000|2020-12-21 08:37:50|37001.15|37001.15|36997.99|36997.99|37001.15|37001.15|36982.38|36982.38|0
1608539880000|2020-12-21 08:38:00|36997.37|36997.37|36991.98|36991.98|36999.86|36999.86|36984.1|36984.1|0
1608539890000|2020-12-21 08:38:10|36991.36|36991.36|36990.11|36990.11|36991.36|36991.36|36990.11|36990.11|0
1608539900000|2020-12-21 08:38:20|36990.73|36990.73|36990.73|36990.73|36990.73|36990.73|36990.73|36990.73|0
1608539910000|2020-12-21 08:38:30|36974.98|36974.98|36974.98|36974.98|36982.85|36982.85|36974.98|36974.98|0
1608539920000|2020-12-21 08:38:40|36975.6|36975.6|36991.36|36991.36|36991.36|36991.36|36975.6|36975.6|0
1608539940000|2020-12-21 08:39:00|36967.72|36967.72|36967.72|36967.72|36967.72|36967.72|36967.72|36967.72|0
1608539950000|2020-12-21 08:39:10|36975.6|36975.6|36975.6|36975.6|36975.6|36975.6|36975.6|36975.6|0
1608539960000|2020-12-21 08:39:20|36976.22|36976.22|36968.34|36968.34|36976.22|36976.22|36968.34|36968.34|0
1608539970000|2020-12-21 08:39:30|36960.46|36960.46|36960.46|36960.46|36960.46|36960.46|36960.46|36960.46|0
1608539980000|2020-12-21 08:39:40|36968.34|36968.34|36969.58|36969.58|36969.58|36969.58|36968.34|36968.34|0
1608539990000|2020-12-21 08:39:50|36985.34|36985.34|36985.34|36985.34|36985.34|36985.34|36985.34|36985.34|0
1608540000000|2020-12-21 08:40:00|36984.1|36984.1|36984.1|36984.1|36984.1|36984.1|36984.1|36984.1|0
1608540030000|2020-12-21 08:40:30|36983.48|36983.48|36983.48|36983.48|36983.48|36983.48|36983.48|36983.48|0
1608540040000|2020-12-21 08:40:40|36999.23|36999.23|37016.86|37016.86|37016.86|37016.86|36999.23|36999.23|0
1608540050000|2020-12-21 08:40:50|37018.72|37018.72|37019.34|37019.34|37019.34|37019.34|37018.72|37018.72|0
1608540060000|2020-12-21 08:41:00|37035.1|37035.1|37050.86|37050.86|37050.86|37050.86|37035.1|37035.1|0
1608540070000|2020-12-21 08:41:10|37051.48|37051.48|37050.86|37050.86|37051.48|37051.48|37050.24|37050.24|0
1608540080000|2020-12-21 08:41:20|37058.74|37058.74|37058.74|37058.74|37058.74|37058.74|37058.74|37058.74|0
1608540090000|2020-12-21 08:41:30|37042.98|37042.98|37050.86|37050.86|37050.86|37050.86|37042.98|37042.98|0
1608540110000|2020-12-21 08:41:50|37050.24|37050.24|37042.36|37042.36|37050.24|37050.24|37042.36|37042.36|0
1608540120000|2020-12-21 08:42:00|37050.24|37050.24|37058.12|37058.12|37066|37066|37050.24|37050.24|0
1608540130000|2020-12-21 08:42:10|37050.24|37050.24|37058.12|37058.12|37058.12|37058.12|37042.36|37042.36|0
1608540140000|2020-12-21 08:42:20|37066|37066|37066|37066|37066|37066|37066|37066|0
1608540150000|2020-12-21 08:42:30|37048.37|37048.37|37050.29|37050.29|37050.29|37050.29|37048.37|37048.37|0
1608540160000|2020-12-21 08:42:40|37049.04|37049.04|37049.04|37049.04|37049.04|37049.04|37041.16|37041.16|0
1608540170000|2020-12-21 08:42:50|37033.28|37033.28|37032.04|37032.04|37033.28|37033.28|37032.04|37032.04|0
1608540190000|2020-12-21 08:43:10|37032.66|37032.66|37009.03|37009.03|37032.66|37032.66|37009.03|37009.03|0
1608540200000|2020-12-21 08:43:20|36993.89|36993.89|37001.77|37001.77|37001.77|37001.77|36993.89|36993.89|0
1608540220000|2020-12-21 08:43:40|37002.39|37002.39|37002.39|37002.39|37002.39|37002.39|37002.39|37002.39|0
1608540240000|2020-12-21 08:44:00|36994.51|36994.51|36994.51|36994.51|36994.51|36994.51|36994.51|36994.51|0
1608540250000|2020-12-21 08:44:10|36995.75|36995.75|36987.88|36987.88|36995.75|36995.75|36987.88|36987.88|0
1608540260000|2020-12-21 08:44:20|36987.25|36987.25|36985.39|36985.39|36987.25|36987.25|36985.39|36985.39|0
1608540270000|2020-12-21 08:44:30|36969.63|36969.63|36961.75|36961.75|36969.63|36969.63|36961.75|36961.75|0
1608540280000|2020-12-21 08:44:40|36969.63|36969.63|36969.63|36969.63|36969.63|36969.63|36969.63|36969.63|0
1608540300000|2020-12-21 08:45:00|36985.39|36985.39|36986.63|36986.63|36986.63|36986.63|36985.39|36985.39|0
1608540330000|2020-12-21 08:45:30|36986.01|36986.01|37009.65|37009.65|37009.65|37009.65|36986.01|36986.01|0
1608540350000|2020-12-21 08:45:50|37001.77|37001.77|36993.89|36993.89|37001.77|37001.77|36993.89|36993.89|0
1608540360000|2020-12-21 08:46:00|36986.01|36986.01|36977.51|36977.51|36986.01|36986.01|36976.89|36976.89|0
1608540380000|2020-12-21 08:46:20|36969.63|36969.63|36969.63|36969.63|36969.63|36969.63|36969.63|36969.63|0
1608540400000|2020-12-21 08:46:40|36961.75|36961.75|36961.75|36961.75|36961.75|36961.75|36961.75|36961.75|0
1608540410000|2020-12-21 08:46:50|36945.99|36945.99|36922.36|36922.36|36945.99|36945.99|36922.36|36922.36|0
1608540420000|2020-12-21 08:47:00|36924.84|36924.84|36925.32|36925.32|36926.28|36926.28|36924.37|36924.37|0
1608540430000|2020-12-21 08:47:10|36924.08|36924.08|36924.08|36924.08|36924.08|36924.08|36924.08|36924.08|0
1608540440000|2020-12-21 08:47:20|36931.96|36931.96|36947.71|36947.71|36963.47|36963.47|36931.96|36931.96|0
1608540460000|2020-12-21 08:47:40|36949.58|36949.58|36949.58|36949.58|36949.58|36949.58|36949.58|36949.58|0
1608540480000|2020-12-21 08:48:00|36965.34|36965.34|36965.34|36965.34|36965.34|36965.34|36965.34|36965.34|0
1608540490000|2020-12-21 08:48:10|36949.58|36949.58|36949.58|36949.58|36949.58|36949.58|36949.58|36949.58|0
1608540500000|2020-12-21 08:48:20|36957.46|36957.46|36981.1|36981.1|36981.1|36981.1|36957.46|36957.46|0
1608540510000|2020-12-21 08:48:30|36973.22|36973.22|36973.22|36973.22|36973.22|36973.22|36973.22|36973.22|0
1608540520000|2020-12-21 08:48:40|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|0
1608540540000|2020-12-21 08:49:00|36959.32|36959.32|36967.2|36967.2|36967.2|36967.2|36959.32|36959.32|0
1608540550000|2020-12-21 08:49:10|36959.32|36959.32|36959.32|36959.32|36959.32|36959.32|36959.32|36959.32|0
1608540570000|2020-12-21 08:49:30|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|0
1608540580000|2020-12-21 08:49:40|36974.46|36974.46|36974.46|36974.46|36974.46|36974.46|36974.46|36974.46|0
1608540590000|2020-12-21 08:49:50|36966.58|36966.58|36982.34|36982.34|36982.34|36982.34|36966.58|36966.58|0
1608540600000|2020-12-21 08:50:00|36966.58|36966.58|36967.82|36967.82|36967.82|36967.82|36966.58|36966.58|0
1608540610000|2020-12-21 08:50:10|36983.58|36983.58|36975.7|36975.7|36983.58|36983.58|36975.7|36975.7|0
1608540620000|2020-12-21 08:50:20|36983.58|36983.58|36967.82|36967.82|36983.58|36983.58|36967.82|36967.82|0
1608540630000|2020-12-21 08:50:30|36966.58|36966.58|36966.58|36966.58|36966.58|36966.58|36966.58|36966.58|0
1608540640000|2020-12-21 08:50:40|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|36975.08|0
1608540650000|2020-12-21 08:50:50|36959.32|36959.32|36959.32|36959.32|36959.32|36959.32|36959.32|36959.32|0
1608540660000|2020-12-21 08:51:00|36959.95|36959.95|36952.07|36952.07|36959.95|36959.95|36952.07|36952.07|0
1608540670000|2020-12-21 08:51:10|36944.19|36944.19|36936.31|36936.31|36944.19|36944.19|36936.31|36936.31|0
1608540690000|2020-12-21 08:51:30|36944.19|36944.19|36952.07|36952.07|36952.07|36952.07|36944.19|36944.19|0
1608540700000|2020-12-21 08:51:40|36952.69|36952.69|36952.69|36952.69|36952.69|36952.69|36952.69|36952.69|0
1608540710000|2020-12-21 08:51:50|36944.81|36944.81|36944.81|36944.81|36944.81|36944.81|36944.81|36944.81|0
1608540740000|2020-12-21 08:52:20|36952.69|36952.69|36961.19|36961.19|36961.19|36961.19|36952.69|36952.69|0
1608540750000|2020-12-21 08:52:30|36953.31|36953.31|36953.31|36953.31|36953.31|36953.31|36953.31|36953.31|0
1608540770000|2020-12-21 08:52:50|36945.43|36945.43|36955.18|36955.18|36955.18|36955.18|36945.43|36945.43|0
1608540780000|2020-12-21 08:53:00|36954.55|36954.55|36963.68|36963.68|36963.68|36963.68|36954.55|36954.55|0
1608540800000|2020-12-21 08:53:20|36963.05|36963.05|36961.81|36961.81|36963.05|36963.05|36961.81|36961.81|0
1608540810000|2020-12-21 08:53:30|36959.32|36959.32|36957.65|36957.65|36959.32|36959.32|36956.22|36956.22|0
1608540820000|2020-12-21 08:53:40|36957.17|36957.17|36957.17|36957.17|36957.17|36957.17|36957.17|36957.17|0
1608540830000|2020-12-21 08:53:50|36972.93|36972.93|36964.43|36964.43|36972.93|36972.93|36963.81|36963.81|0
1608540840000|2020-12-21 08:54:00|36965.67|36965.67|36967.54|36967.54|36967.54|36967.54|36965.67|36965.67|0
1608540850000|2020-12-21 08:54:10|36965.67|36965.67|36965.05|36965.05|36965.67|36965.67|36965.05|36965.05|0
1608540860000|2020-12-21 08:54:20|36972.93|36972.93|36961.94|36961.94|36972.93|36972.93|36954.06|36954.06|0
1608540870000|2020-12-21 08:54:30|36961.32|36961.32|36937.68|36937.68|36961.32|36961.32|36937.68|36937.68|0
1608540880000|2020-12-21 08:54:40|36939.55|36939.55|36937.06|36937.06|36939.55|36939.55|36935.2|36935.2|0
1608540890000|2020-12-21 08:54:50|36929.18|36929.18|36929.18|36929.18|36929.18|36929.18|36929.18|36929.18|0
1608540900000|2020-12-21 08:55:00|36930.43|36930.43|36930.43|36930.43|36930.43|36930.43|36922.55|36922.55|0
1608540910000|2020-12-21 08:55:10|36929.8|36929.8|36921.93|36921.93|36929.8|36929.8|36921.93|36921.93|0
1608540920000|2020-12-21 08:55:20|36945.56|36945.56|36945.56|36945.56|36945.56|36945.56|36945.56|36945.56|0
1608540930000|2020-12-21 08:55:30|36929.8|36929.8|36937.68|36937.68|36937.68|36937.68|36929.8|36929.8|0
1608540950000|2020-12-21 08:55:50|36945.56|36945.56|36945.56|36945.56|36945.56|36945.56|36945.56|36945.56|0
1608540960000|2020-12-21 08:56:00|36953.44|36953.44|36945.56|36945.56|36953.44|36953.44|36945.56|36945.56|0
1608540980000|2020-12-21 08:56:20|36946.18|36946.18|36946.18|36946.18|36946.18|36946.18|36946.18|36946.18|0
1608540990000|2020-12-21 08:56:30|36954.06|36954.06|36954.06|36954.06|36954.06|36954.06|36954.06|36954.06|0
1608541000000|2020-12-21 08:56:40|36955.02|36955.02|36955.02|36955.02|36955.02|36955.02|36955.02|36955.02|0
1608541020000|2020-12-21 08:57:00|36962.9|36962.9|36962.9|36962.9|36962.9|36962.9|36962.28|36962.28|0
1608541050000|2020-12-21 08:57:30|36961.65|36961.65|36961.65|36961.65|36961.65|36961.65|36961.03|36961.03|0
1608541070000|2020-12-21 08:57:50|36968.29|36968.29|36960.41|36960.41|36968.29|36968.29|36960.41|36960.41|0
1608541090000|2020-12-21 08:58:10|36958.55|36958.55|36950.67|36950.67|36958.55|36958.55|36950.67|36950.67|0
1608541100000|2020-12-21 08:58:20|36951.29|36951.29|36950.04|36950.04|36951.29|36951.29|36950.04|36950.04|0
1608541110000|2020-12-21 08:58:30|36951.29|36951.29|36951.91|36951.91|36951.91|36951.91|36951.29|36951.29|0
1608541120000|2020-12-21 08:58:40|36952.53|36952.53|36952.53|36952.53|36952.53|36952.53|36952.53|36952.53|0
1608541130000|2020-12-21 08:58:50|36953.15|36953.15|36953.15|36953.15|36953.15|36953.15|36953.15|36953.15|0
1608541140000|2020-12-21 08:59:00|36952.53|36952.53|36953.15|36953.15|36953.15|36953.15|36952.53|36952.53|0
1608541150000|2020-12-21 08:59:10|36952.53|36952.53|36952.53|36952.53|36952.53|36952.53|36952.53|36952.53|0
1608541170000|2020-12-21 08:59:30|36960.41|36960.41|36960.41|36960.41|36960.41|36960.41|36960.41|36960.41|0
1608541180000|2020-12-21 08:59:40|36999.81|36999.81|37009.55|37009.55|37017.43|37017.43|36999.81|36999.81|0
1608541190000|2020-12-21 08:59:50|37001.67|37001.67|37001.67|37001.67|37001.67|37001.67|37001.67|37001.67|0
1608541200000|2020-12-21 09:00:00|37017.43|37017.43|37025.31|37025.31|37025.31|37025.31|37017.43|37017.43|0
1608541210000|2020-12-21 09:00:10|37017.43|37017.43|37025.31|37025.31|37025.31|37025.31|37017.43|37017.43|0
1608541220000|2020-12-21 09:00:20|37023.44|37023.44|37016.19|37016.19|37023.44|37023.44|37015.56|37015.56|0
1608541230000|2020-12-21 09:00:30|37024.06|37024.06|37024.06|37024.06|37024.06|37024.06|37016.19|37016.19|0
1608541250000|2020-12-21 09:00:50|37025.31|37025.31|37024.69|37024.69|37025.31|37025.31|37024.69|37024.69|0
1608541260000|2020-12-21 09:01:00|37024.06|37024.06|37016.19|37016.19|37024.06|37024.06|37016.19|37016.19|0
1608541270000|2020-12-21 09:01:10|37024.06|37024.06|37024.06|37024.06|37024.06|37024.06|37024.06|37024.06|0
1608541280000|2020-12-21 09:01:20|37016.19|37016.19|37014.32|37014.32|37016.19|37016.19|37014.32|37014.32|0
1608541290000|2020-12-21 09:01:30|37022.2|37022.2|37022.2|37022.2|37022.2|37022.2|37014.32|37014.32|0
1608541300000|2020-12-21 09:01:40|37022.82|37022.82|37022.82|37022.82|37022.82|37022.82|37022.82|37022.82|0
1608541310000|2020-12-21 09:01:50|37023.78|37023.78|37023.78|37023.78|37023.78|37023.78|37023.78|37023.78|0
1608541320000|2020-12-21 09:02:00|37021.91|37021.91|37021.91|37021.91|37021.91|37021.91|37021.91|37021.91|0
1608541330000|2020-12-21 09:02:10|37006.15|37006.15|37005.53|37005.53|37013.41|37013.41|36998.27|36998.27|0
1608541360000|2020-12-21 09:02:40|37006.15|37006.15|37006.15|37006.15|37006.15|37006.15|37006.15|37006.15|0
1608541380000|2020-12-21 09:03:00|37014.03|37014.03|37014.03|37014.03|37014.03|37014.03|37014.03|37014.03|0
1608541400000|2020-12-21 09:03:20|37014.65|37014.65|37022.53|37022.53|37022.53|37022.53|37014.65|37014.65|0
1608541410000|2020-12-21 09:03:30|37014.65|37014.65|37021.29|37021.29|37021.29|37021.29|37013.41|37013.41|0
1608541420000|2020-12-21 09:03:40|37013.41|37013.41|37014.03|37014.03|37014.03|37014.03|37013.41|37013.41|0
1608541440000|2020-12-21 09:04:00|37006.15|37006.15|37014.03|37014.03|37014.03|37014.03|37006.15|37006.15|0
1608541520000|2020-12-21 09:05:20|37006.15|37006.15|37014.03|37014.03|37014.03|37014.03|36998.27|36998.27|0
1608541530000|2020-12-21 09:05:30|37014.65|37014.65|37022.53|37022.53|37030.41|37030.41|37014.65|37014.65|0
1608541600000|2020-12-21 09:06:40|37014.65|37014.65|37014.65|37014.65|37014.65|37014.65|37014.65|37014.65|0
1608541620000|2020-12-21 09:07:00|37006.78|37006.78|37006.78|37006.78|37006.78|37006.78|37006.78|37006.78|0
1608541650000|2020-12-21 09:07:30|37014.65|37014.65|37014.65|37014.65|37014.65|37014.65|37014.65|37014.65|0
1608541710000|2020-12-21 09:08:30|37013.41|37013.41|37012.17|37012.17|37013.41|37013.41|37004.91|37004.91|0
1608541730000|2020-12-21 09:08:50|37020.05|37020.05|37020.05|37020.05|37020.05|37020.05|37020.05|37020.05|0
1608541750000|2020-12-21 09:09:10|37012.17|37012.17|37027.93|37027.93|37027.93|37027.93|37012.17|37012.17|0
1608541800000|2020-12-21 09:10:00|37012.17|37012.17|37011.55|37011.55|37012.17|37012.17|37011.55|37011.55|0
1608541810000|2020-12-21 09:10:10|37010.92|37010.92|37020.05|37020.05|37020.05|37020.05|37010.92|37010.92|0
1608541820000|2020-12-21 09:10:20|37019.42|37019.42|37019.42|37019.42|37019.42|37019.42|37019.42|37019.42|0
1608541830000|2020-12-21 09:10:30|36995.79|36995.79|36995.79|36995.79|36995.79|36995.79|36995.79|36995.79|0
1608541850000|2020-12-21 09:10:50|37003.67|37003.67|37003.67|37003.67|37003.67|37003.67|37003.67|37003.67|0
1608541860000|2020-12-21 09:11:00|37002.23|37002.23|37002.85|37002.85|37002.85|37002.85|37002.23|37002.23|0
1608541880000|2020-12-21 09:11:20|37002.23|37002.23|37002.23|37002.23|37002.23|37002.23|37002.23|37002.23|0
1608541900000|2020-12-21 09:11:40|37004.1|37004.1|37019.86|37019.86|37028.36|37028.36|37004.1|37004.1|0
1608541920000|2020-12-21 09:12:00|37011.98|37011.98|37019.86|37019.86|37019.86|37019.86|37011.98|37011.98|0
1608541950000|2020-12-21 09:12:30|37019.23|37019.23|37019.23|37019.23|37019.23|37019.23|37019.23|37019.23|0
1608541960000|2020-12-21 09:12:40|37017.99|37017.99|37017.99|37017.99|37017.99|37017.99|37017.99|37017.99|0
1608541970000|2020-12-21 09:12:50|37010.11|37010.11|37017.99|37017.99|37033.75|37033.75|37010.11|37010.11|0
1608541980000|2020-12-21 09:13:00|37016.75|37016.75|37018.61|37018.61|37018.61|37018.61|37010.73|37010.73|0
1608541990000|2020-12-21 09:13:10|37010.73|37010.73|37009.49|37009.49|37010.73|37010.73|37009.49|37009.49|0
1608542000000|2020-12-21 09:13:20|37009.01|37009.01|37008.06|37008.06|37009.01|37009.01|37001.13|37001.13|0
1608542020000|2020-12-21 09:13:40|37000.18|37000.18|36999.7|36999.7|37000.18|37000.18|36999.7|36999.7|0
1608542050000|2020-12-21 09:14:10|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|0
1608542060000|2020-12-21 09:14:20|37015.46|37015.46|37015.46|37015.46|37015.46|37015.46|37015.46|37015.46|0
1608542080000|2020-12-21 09:14:40|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|0
1608542120000|2020-12-21 09:15:20|37008.82|37008.82|37008.2|37008.2|37008.82|37008.82|37008.2|37008.2|0
1608542130000|2020-12-21 09:15:30|37006.96|37006.96|37006.96|37006.96|37006.96|37006.96|37006.96|37006.96|0
1608542140000|2020-12-21 09:15:40|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|37007.58|0
1608542160000|2020-12-21 09:16:00|37008.2|37008.2|37008.2|37008.2|37008.2|37008.2|37008.2|37008.2|0
1608542190000|2020-12-21 09:16:30|37009.44|37009.44|37009.44|37009.44|37009.44|37009.44|37009.44|37009.44|0
1608542210000|2020-12-21 09:16:50|37007.58|37007.58|37006.96|37006.96|37007.58|37007.58|37006.96|37006.96|0
1608542240000|2020-12-21 09:17:20|37008.2|37008.2|37008.2|37008.2|37008.2|37008.2|37008.2|37008.2|0
1608542260000|2020-12-21 09:17:40|37008.82|37008.82|37008.82|37008.82|37008.82|37008.82|37008.82|37008.82|0
1608542280000|2020-12-21 09:18:00|37009.44|37009.44|37080.98|37080.98|37080.98|37080.98|37009.44|37009.44|0
1608542330000|2020-12-21 09:18:50|37081.6|37081.6|37114.36|37114.36|37114.36|37114.36|37081.6|37081.6|0
1608542340000|2020-12-21 09:19:00|37098.6|37098.6|37090.72|37090.72|37098.6|37098.6|37090.72|37090.72|0
1608542360000|2020-12-21 09:19:20|37090.1|37090.1|37074.34|37074.34|37090.1|37090.1|37074.34|37074.34|0
1608542370000|2020-12-21 09:19:30|37073.1|37073.1|37073.1|37073.1|37073.1|37073.1|37073.1|37073.1|0
1608542390000|2020-12-21 09:19:50|37057.34|37057.34|37057.34|37057.34|37057.34|37057.34|37057.34|37057.34|0
1608542420000|2020-12-21 09:20:20|37055.47|37055.47|37071.23|37071.23|37071.23|37071.23|37055.47|37055.47|0
1608542430000|2020-12-21 09:20:30|37087.61|37087.61|37087.61|37087.61|37087.61|37087.61|37087.61|37087.61|0
1608542450000|2020-12-21 09:20:50|37088.23|37088.23|37088.23|37088.23|37088.23|37088.23|37088.23|37088.23|0
1608542470000|2020-12-21 09:21:10|37088.86|37088.86|37080.98|37080.98|37088.86|37088.86|37080.98|37080.98|0
1608542480000|2020-12-21 09:21:20|37089.48|37089.48|37089.48|37089.48|37089.48|37089.48|37089.48|37089.48|0
1608542490000|2020-12-21 09:21:30|37090.1|37090.1|37090.1|37090.1|37090.1|37090.1|37090.1|37090.1|0
1608542500000|2020-12-21 09:21:40|37090.58|37090.58|37090.58|37090.58|37090.58|37090.58|37090.58|37090.58|0
1608542510000|2020-12-21 09:21:50|37091.05|37091.05|37075.3|37075.3|37091.05|37091.05|37075.3|37075.3|0
1608542520000|2020-12-21 09:22:00|37091.05|37091.05|37091.02|37091.02|37091.64|37091.64|37091.02|37091.02|0
1608542530000|2020-12-21 09:22:10|37091.64|37091.64|37091.64|37091.64|37091.64|37091.64|37091.64|37091.64|0
1608542540000|2020-12-21 09:22:20|37092.26|37092.26|37092.26|37092.26|37092.26|37092.26|37092.26|37092.26|0
1608542550000|2020-12-21 09:22:30|37084.38|37084.38|37081.89|37081.89|37084.38|37084.38|37081.89|37081.89|0
1608542560000|2020-12-21 09:22:40|37081.27|37081.27|37065.51|37065.51|37081.27|37081.27|37065.51|37065.51|0
1608542570000|2020-12-21 09:22:50|37057.64|37057.64|37048.51|37048.51|37057.64|37057.64|37048.51|37048.51|0
1608542580000|2020-12-21 09:23:00|37057.64|37057.64|37034|37034|37057.64|37057.64|37034|37034|0
1608542630000|2020-12-21 09:23:50|37034.62|37034.62|37034.62|37034.62|37034.62|37034.62|37034.62|37034.62|0
1608542640000|2020-12-21 09:24:00|37034|37034|37032.75|37032.75|37034|37034|37032.75|37032.75|0
1608542680000|2020-12-21 09:24:40|37056.39|37056.39|37056.39|37056.39|37056.39|37056.39|37056.39|37056.39|0
1608542690000|2020-12-21 09:24:50|37064.27|37064.27|37064.27|37064.27|37064.27|37064.27|37064.27|37064.27|0
1608542710000|2020-12-21 09:25:10|37072.15|37072.15|37072.15|37072.15|37072.15|37072.15|37072.15|37072.15|0
1608542720000|2020-12-21 09:25:20|37071.53|37071.53|37064.27|37064.27|37072.15|37072.15|37064.27|37064.27|0
1608542730000|2020-12-21 09:25:30|37064.89|37064.89|37064.89|37064.89|37064.89|37064.89|37064.89|37064.89|0
1608542740000|2020-12-21 09:25:40|37065.51|37065.51|37065.51|37065.51|37065.51|37065.51|37065.51|37065.51|0
1608542760000|2020-12-21 09:26:00|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|0
1608542790000|2020-12-21 09:26:30|37057.64|37057.64|37073.39|37073.39|37073.39|37073.39|37057.64|37057.64|0
1608542810000|2020-12-21 09:26:50|37081.27|37081.27|37081.27|37081.27|37081.27|37081.27|37081.27|37081.27|0
1608542820000|2020-12-21 09:27:00|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|0
1608542860000|2020-12-21 09:27:40|37074.01|37074.01|37074.01|37074.01|37074.01|37074.01|37074.01|37074.01|0
1608542890000|2020-12-21 09:28:10|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|37073.39|0
1608542910000|2020-12-21 09:28:30|37074.64|37074.64|37074.64|37074.64|37074.64|37074.64|37074.64|37074.64|0
1608542940000|2020-12-21 09:29:00|37082.52|37082.52|37090.39|37090.39|37090.39|37090.39|37082.52|37082.52|0
1608542960000|2020-12-21 09:29:20|37074.64|37074.64|37074.64|37074.64|37074.64|37074.64|37074.64|37074.64|0
1608542990000|2020-12-21 09:29:50|37082.52|37082.52|37083.14|37083.14|37083.14|37083.14|37074.64|37074.64|0
1608543000000|2020-12-21 09:30:00|37075.26|37075.26|37083.14|37083.14|37083.14|37083.14|37075.26|37075.26|0
1608543010000|2020-12-21 09:30:10|37083.76|37083.76|37083.76|37083.76|37083.76|37083.76|37083.76|37083.76|0
1608543030000|2020-12-21 09:30:30|37084.38|37084.38|37084.38|37084.38|37084.38|37084.38|37084.38|37084.38|0
1608543040000|2020-12-21 09:30:40|37085|37085|37084.38|37084.38|37085|37085|37084.38|37084.38|0
1608543050000|2020-12-21 09:30:50|37076.5|37076.5|37075.88|37075.88|37076.5|37076.5|37075.88|37075.88|0
1608543060000|2020-12-21 09:31:00|37084.38|37084.38|37075.4|37075.4|37084.38|37084.38|37075.4|37075.4|0
1608543090000|2020-12-21 09:31:30|37083.28|37083.28|37083.28|37083.28|37083.28|37083.28|37083.28|37083.28|0
1608543110000|2020-12-21 09:31:50|37091.16|37091.16|37091.16|37091.16|37091.16|37091.16|37091.16|37091.16|0
1608543130000|2020-12-21 09:32:10|37091.78|37091.78|37092.4|37092.4|37092.4|37092.4|37091.78|37091.78|0
1608543140000|2020-12-21 09:32:20|37091.16|37091.16|37091.78|37091.78|37091.78|37091.78|37091.16|37091.16|0
1608543150000|2020-12-21 09:32:30|37083.9|37083.9|37083.9|37083.9|37083.9|37083.9|37083.9|37083.9|0
1608543160000|2020-12-21 09:32:40|37099.66|37099.66|37099.66|37099.66|37099.66|37099.66|37099.66|37099.66|0
1608543190000|2020-12-21 09:33:10|37107.54|37107.54|37107.54|37107.54|37107.54|37107.54|37107.54|37107.54|0
1608543270000|2020-12-21 09:34:30|37106.92|37106.92|37107.54|37107.54|37107.54|37107.54|37106.92|37106.92|0
1608543280000|2020-12-21 09:34:40|37108.16|37108.16|37108.16|37108.16|37108.16|37108.16|37108.16|37108.16|0
1608543300000|2020-12-21 09:35:00|37100.28|37100.28|37100.28|37100.28|37100.28|37100.28|37100.28|37100.28|0
1608543320000|2020-12-21 09:35:20|37099.66|37099.66|37074.78|37074.78|37099.66|37099.66|37074.78|37074.78|0
1608543330000|2020-12-21 09:35:30|37074.16|37074.16|37074.16|37074.16|37074.16|37074.16|37074.16|37074.16|0
1608543350000|2020-12-21 09:35:50|37066.28|37066.28|37074.16|37074.16|37074.16|37074.16|37066.28|37066.28|0
1608543360000|2020-12-21 09:36:00|37073.54|37073.54|37073.54|37073.54|37073.54|37073.54|37073.54|37073.54|0
1608543380000|2020-12-21 09:36:20|37072.92|37072.92|37072.92|37072.92|37072.92|37072.92|37072.92|37072.92|0
1608543390000|2020-12-21 09:36:30|37080.79|37080.79|37080.79|37080.79|37080.79|37080.79|37080.79|37080.79|0
1608543410000|2020-12-21 09:36:50|37081.42|37081.42|37097.17|37097.17|37097.17|37097.17|37081.42|37081.42|0
1608543440000|2020-12-21 09:37:20|37097.8|37097.8|37097.17|37097.17|37097.8|37097.8|37097.17|37097.17|0
1608543450000|2020-12-21 09:37:30|37112.93|37112.93|37112.93|37112.93|37112.93|37112.93|37112.93|37112.93|0
1608543460000|2020-12-21 09:37:40|37096.55|37096.55|37096.55|37096.55|37096.55|37096.55|37096.55|37096.55|0
1608543490000|2020-12-21 09:38:10|37097.17|37097.17|37097.17|37097.17|37097.17|37097.17|37097.17|37097.17|0
1608543520000|2020-12-21 09:38:40|37095.93|37095.93|37087.43|37087.43|37095.93|37095.93|37087.43|37087.43|0
1608543530000|2020-12-21 09:38:50|37088.05|37088.05|37095.93|37095.93|37095.93|37095.93|37088.05|37088.05|0
1608543540000|2020-12-21 09:39:00|37103.81|37103.81|37103.81|37103.81|37103.81|37103.81|37103.81|37103.81|0
1608543570000|2020-12-21 09:39:30|37105.05|37105.05|37105.05|37105.05|37105.05|37105.05|37105.05|37105.05|0
1608543590000|2020-12-21 09:39:50|37112.93|37112.93|37120.81|37120.81|37120.81|37120.81|37112.93|37112.93|0
1608543620000|2020-12-21 09:40:20|37105.05|37105.05|37105.05|37105.05|37105.05|37105.05|37105.05|37105.05|0
1608543630000|2020-12-21 09:40:30|37121.43|37121.43|37121.43|37121.43|37121.43|37121.43|37121.43|37121.43|0
1608543640000|2020-12-21 09:40:40|37105.67|37105.67|37105.67|37105.67|37105.67|37105.67|37105.67|37105.67|0
1608543660000|2020-12-21 09:41:00|37105.05|37105.05|37104.43|37104.43|37105.05|37105.05|37104.43|37104.43|0
1608543710000|2020-12-21 09:41:50|37096.55|37096.55|37096.55|37096.55|37096.55|37096.55|37096.55|37096.55|0
1608543750000|2020-12-21 09:42:30|37095.93|37095.93|37095.93|37095.93|37095.93|37095.93|37095.93|37095.93|0
1608543790000|2020-12-21 09:43:10|37086.81|37086.81|37086.81|37086.81|37086.81|37086.81|37086.81|37086.81|0
1608543800000|2020-12-21 09:43:20|37084.94|37084.94|37084.94|37084.94|37084.94|37084.94|37084.94|37084.94|0
1608543810000|2020-12-21 09:43:30|37061.31|37061.31|37061.31|37061.31|37061.31|37061.31|37061.31|37061.31|0
1608543820000|2020-12-21 09:43:40|37061.93|37061.93|37061.93|37061.93|37061.93|37061.93|37061.93|37061.93|0
1608543830000|2020-12-21 09:43:50|37069.81|37069.81|37069.81|37069.81|37069.81|37069.81|37069.81|37069.81|0
1608543840000|2020-12-21 09:44:00|37070.43|37070.43|37061.93|37061.93|37070.43|37070.43|37061.93|37061.93|0
1608543850000|2020-12-21 09:44:10|37069.81|37069.81|37069.81|37069.81|37069.81|37069.81|37069.81|37069.81|0
1608543860000|2020-12-21 09:44:20|37077.69|37077.69|37067.32|37067.32|37077.69|37077.69|37067.32|37067.32|0
1608543870000|2020-12-21 09:44:30|37059.44|37059.44|37059.44|37059.44|37059.44|37059.44|37059.44|37059.44|0
1608543880000|2020-12-21 09:44:40|37051.56|37051.56|37051.56|37051.56|37051.56|37051.56|37051.56|37051.56|0
1608543890000|2020-12-21 09:44:50|37034.56|37034.56|37026.06|37026.06|37034.56|37034.56|37026.06|37026.06|0
1608543900000|2020-12-21 09:45:00|37024.82|37024.82|37024.82|37024.82|37024.82|37024.82|37024.82|37024.82|0
1608543920000|2020-12-21 09:45:20|37024.52|37024.52|37024.52|37024.52|37024.52|37024.52|37024.52|37024.52|0
1608543930000|2020-12-21 09:45:30|37025.77|37025.77|37025.77|37025.77|37025.77|37025.77|37025.77|37025.77|0
1608543940000|2020-12-21 09:45:40|37010.01|37010.01|37010.01|37010.01|37010.01|37010.01|37010.01|37010.01|0
1608543950000|2020-12-21 09:45:50|37002.13|37002.13|36986.37|36986.37|37010.01|37010.01|36986.37|36986.37|0
1608543960000|2020-12-21 09:46:00|37002.13|37002.13|37002.13|37002.13|37002.13|37002.13|37002.13|37002.13|0
1608543970000|2020-12-21 09:46:10|36994.25|36994.25|36994.25|36994.25|36994.25|36994.25|36994.25|36994.25|0
1608543980000|2020-12-21 09:46:20|36994.87|36994.87|36986.99|36986.99|36994.87|36994.87|36986.99|36986.99|0
1608543990000|2020-12-21 09:46:30|36984.51|36984.51|36976.63|36976.63|36984.51|36984.51|36960.87|36960.87|0
1608544000000|2020-12-21 09:46:40|36968.75|36968.75|36960.87|36960.87|36968.75|36968.75|36960.87|36960.87|0
1608544010000|2020-12-21 09:46:50|36945.11|36945.11|36945.11|36945.11|36945.11|36945.11|36945.11|36945.11|0
1608544020000|2020-12-21 09:47:00|36952.99|36952.99|36952.99|36952.99|36952.99|36952.99|36952.99|36952.99|0
1608544030000|2020-12-21 09:47:10|36951.75|36951.75|36943.25|36943.25|36951.75|36951.75|36943.25|36943.25|0
1608544070000|2020-12-21 09:47:50|36935.37|36935.37|36935.37|36935.37|36935.37|36935.37|36935.37|36935.37|0
1608544080000|2020-12-21 09:48:00|36919.61|36919.61|36919.61|36919.61|36919.61|36919.61|36911.73|36911.73|0
1608544090000|2020-12-21 09:48:10|36911.73|36911.73|36927.49|36927.49|36927.49|36927.49|36911.73|36911.73|0
1608544100000|2020-12-21 09:48:20|36928.73|36928.73|36920.85|36920.85|36928.73|36928.73|36920.85|36920.85|0
1608544110000|2020-12-21 09:48:30|36936.61|36936.61|36945.73|36945.73|36945.73|36945.73|36936.61|36936.61|0
1608544120000|2020-12-21 09:48:40|36953.61|36953.61|36953.61|36953.61|36953.61|36953.61|36953.61|36953.61|0
1608544150000|2020-12-21 09:49:10|36937.86|36937.86|36938.48|36938.48|36938.48|36938.48|36937.86|36937.86|0
1608544160000|2020-12-21 09:49:20|36937.86|36937.86|36938.48|36938.48|36938.48|36938.48|36937.86|36937.86|0
1608544170000|2020-12-21 09:49:30|36939.72|36939.72|36939.72|36939.72|36939.72|36939.72|36939.72|36939.72|0
1608544180000|2020-12-21 09:49:40|36940.96|36940.96|36940.96|36940.96|36940.96|36940.96|36940.96|36940.96|0
1608544210000|2020-12-21 09:50:10|36940.34|36940.34|36916.71|36916.71|36940.34|36940.34|36916.71|36916.71|0
1608544220000|2020-12-21 09:50:20|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|0
1608544230000|2020-12-21 09:50:30|36900.95|36900.95|36900.95|36900.95|36900.95|36900.95|36900.95|36900.95|0
1608544240000|2020-12-21 09:50:40|36899.7|36899.7|36891.2|36891.2|36899.7|36899.7|36891.2|36891.2|0
1608544250000|2020-12-21 09:50:50|36899.08|36899.08|36899.08|36899.08|36899.08|36899.08|36899.08|36899.08|0
1608544270000|2020-12-21 09:51:10|36906.96|36906.96|36907.58|36907.58|36907.58|36907.58|36906.96|36906.96|0
1608544300000|2020-12-21 09:51:40|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|0
1608544310000|2020-12-21 09:51:50|36900.95|36900.95|36900.95|36900.95|36900.95|36900.95|36900.95|36900.95|0
1608544320000|2020-12-21 09:52:00|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|36908.83|0
1608544330000|2020-12-21 09:52:10|36911.31|36911.31|36911.31|36911.31|36911.31|36911.31|36911.31|36911.31|0
1608544340000|2020-12-21 09:52:20|36919.19|36919.19|36919.19|36919.19|36919.19|36919.19|36919.19|36919.19|0
1608544360000|2020-12-21 09:52:40|36911.31|36911.31|36903.43|36903.43|36911.31|36911.31|36887.68|36887.68|0
1608544370000|2020-12-21 09:52:50|36895.56|36895.56|36885.81|36885.81|36895.56|36895.56|36885.81|36885.81|0
1608544380000|2020-12-21 09:53:00|36885.19|36885.19|36885.19|36885.19|36885.19|36885.19|36885.19|36885.19|0
1608544400000|2020-12-21 09:53:20|36877.31|36877.31|36869.43|36869.43|36877.31|36877.31|36869.43|36869.43|0
1608544410000|2020-12-21 09:53:30|36885.19|36885.19|36885.19|36885.19|36885.19|36885.19|36885.19|36885.19|0
1608544430000|2020-12-21 09:53:50|36869.43|36869.43|36869.43|36869.43|36869.43|36869.43|36869.43|36869.43|0
1608544440000|2020-12-21 09:54:00|36861.55|36861.55|36859.07|36859.07|36861.55|36861.55|36859.07|36859.07|0
1608544450000|2020-12-21 09:54:10|36857.82|36857.82|36857.82|36857.82|36857.82|36857.82|36857.82|36857.82|0
1608544460000|2020-12-21 09:54:20|36858.44|36858.44|36858.44|36858.44|36859.07|36859.07|36858.44|36858.44|0
1608544470000|2020-12-21 09:54:30|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|0
1608544490000|2020-12-21 09:54:50|36867.57|36867.57|36866.94|36866.94|36867.57|36867.57|36866.94|36866.94|0
1608544500000|2020-12-21 09:55:00|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|36866.32|0
1608544510000|2020-12-21 09:55:10|36850.57|36850.57|36850.57|36850.57|36850.57|36850.57|36850.57|36850.57|0
1608544530000|2020-12-21 09:55:30|36851.19|36851.19|36851.19|36851.19|36851.19|36851.19|36851.19|36851.19|0
1608544540000|2020-12-21 09:55:40|36859.07|36859.07|36866.94|36866.94|36866.94|36866.94|36859.07|36859.07|0
1608544550000|2020-12-21 09:55:50|36867.9|36867.9|36867.9|36867.9|36867.9|36867.9|36867.9|36867.9|0
1608544560000|2020-12-21 09:56:00|36860.02|36860.02|36860.02|36860.02|36860.02|36860.02|36860.02|36860.02|0
1608544570000|2020-12-21 09:56:10|36859.4|36859.4|36859.4|36859.4|36859.4|36859.4|36859.4|36859.4|0
1608544580000|2020-12-21 09:56:20|36851.52|36851.52|36843.64|36843.64|36851.52|36851.52|36843.64|36843.64|0
1608544630000|2020-12-21 09:57:10|36845.51|36845.51|36852.14|36852.14|36852.14|36852.14|36844.26|36844.26|0
1608544640000|2020-12-21 09:57:20|36860.02|36860.02|36860.02|36860.02|36860.02|36860.02|36860.02|36860.02|0
1608544650000|2020-12-21 09:57:30|36859.4|36859.4|36849.66|36849.66|36859.4|36859.4|36849.66|36849.66|0
1608544690000|2020-12-21 09:58:10|36850.28|36850.28|36850.28|36850.28|36850.28|36850.28|36850.28|36850.28|0
1608544700000|2020-12-21 09:58:20|36847.17|36847.17|36847.17|36847.17|36848.41|36848.41|36846.55|36846.55|0
1608544710000|2020-12-21 09:58:30|36855.05|36855.05|36847.17|36847.17|36862.93|36862.93|36847.17|36847.17|0
1608544720000|2020-12-21 09:58:40|36847.79|36847.79|36847.79|36847.79|36847.79|36847.79|36847.79|36847.79|0
1608544730000|2020-12-21 09:58:50|36855.67|36855.67|36856.29|36856.29|36856.29|36856.29|36855.67|36855.67|0
1608544740000|2020-12-21 09:59:00|36856.91|36856.91|36857.54|36857.54|36857.54|36857.54|36856.91|36856.91|0
1608544750000|2020-12-21 09:59:10|36858.16|36858.16|36858.16|36858.16|36858.16|36858.16|36858.16|36858.16|0
1608544790000|2020-12-21 09:59:50|36850.28|36850.28|36850.28|36850.28|36850.28|36850.28|36850.28|36850.28|0
1608544800000|2020-12-21 10:00:00|36849.66|36849.66|36840.53|36840.53|36849.66|36849.66|36832.65|36832.65|0
1608544810000|2020-12-21 10:00:10|36832.65|36832.65|36840.53|36840.53|36840.53|36840.53|36832.65|36832.65|0
1608544820000|2020-12-21 10:00:20|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|36832.65|0
1608544850000|2020-12-21 10:00:50|36840.53|36840.53|36840.53|36840.53|36840.53|36840.53|36840.53|36840.53|0
1608544860000|2020-12-21 10:01:00|36839.91|36839.91|36839.91|36839.91|36839.91|36839.91|36839.91|36839.91|0
1608544880000|2020-12-21 10:01:20|36839.29|36839.29|36831.41|36831.41|36839.29|36839.29|36831.41|36831.41|0
1608544890000|2020-12-21 10:01:30|36839.29|36839.29|36839.29|36839.29|36839.29|36839.29|36839.29|36839.29|0
1608544930000|2020-12-21 10:02:10|36815.65|36815.65|36846.21|36846.21|36846.21|36846.21|36815.65|36815.65|0
1608544940000|2020-12-21 10:02:20|36838.33|36838.33|36837.38|36837.38|36838.33|36838.33|36837.38|36837.38|0
1608544950000|2020-12-21 10:02:30|36835.51|36835.51|36827.63|36827.63|36835.51|36835.51|36827.63|36827.63|0
1608544980000|2020-12-21 10:03:00|36827.01|36827.01|36827.01|36827.01|36827.01|36827.01|36827.01|36827.01|0
1608544990000|2020-12-21 10:03:10|36826.39|36826.39|36810.63|36810.63|36826.39|36826.39|36810.63|36810.63|0
1608545000000|2020-12-21 10:03:20|36810.16|36810.16|36810.16|36810.16|36810.16|36810.16|36810.16|36810.16|0
1608545010000|2020-12-21 10:03:30|36808.72|36808.72|36807.48|36807.48|36808.72|36808.72|36807.48|36807.48|0
1608545040000|2020-12-21 10:04:00|36783.84|36783.84|36791.72|36791.72|36791.72|36791.72|36783.84|36783.84|0
1608545050000|2020-12-21 10:04:10|36792.34|36792.34|36776.58|36776.58|36792.34|36792.34|36776.58|36776.58|0
1608545060000|2020-12-21 10:04:20|36784.46|36784.46|36791.86|36791.86|36792.34|36792.34|36784.46|36784.46|0
1608545070000|2020-12-21 10:04:30|36799.74|36799.74|36796.01|36796.01|36799.74|36799.74|36796.01|36796.01|0
1608545110000|2020-12-21 10:05:10|36788.13|36788.13|36788.13|36788.13|36788.13|36788.13|36788.13|36788.13|0
1608545120000|2020-12-21 10:05:20|36796.01|36796.01|36788.13|36788.13|36796.01|36796.01|36788.13|36788.13|0
1608545130000|2020-12-21 10:05:30|36789.38|36789.38|36783.36|36783.36|36791.24|36791.24|36783.36|36783.36|0
1608545140000|2020-12-21 10:05:40|36775.48|36775.48|36767.6|36767.6|36775.48|36775.48|36767.6|36767.6|0
1608545160000|2020-12-21 10:06:00|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|0
1608545170000|2020-12-21 10:06:10|36758.77|36758.77|36758.77|36758.77|36758.77|36758.77|36758.77|36758.77|0
1608545180000|2020-12-21 10:06:20|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|36766.65|0
1608545200000|2020-12-21 10:06:40|36758.77|36758.77|36760.01|36760.01|36760.01|36760.01|36758.77|36758.77|0
1608545210000|2020-12-21 10:06:50|36744.26|36744.26|36744.26|36744.26|36752.13|36752.13|36744.26|36744.26|0
1608545220000|2020-12-21 10:07:00|36727.88|36727.88|36735.28|36735.28|36735.75|36735.75|36727.88|36727.88|0
1608545230000|2020-12-21 10:07:10|36743.16|36743.16|36743.16|36743.16|36743.16|36743.16|36743.16|36743.16|0
1608545240000|2020-12-21 10:07:20|36751.03|36751.03|36751.03|36751.03|36751.03|36751.03|36751.03|36751.03|0
1608545250000|2020-12-21 10:07:30|36735.28|36735.28|36727.4|36727.4|36735.28|36735.28|36727.4|36727.4|0
1608545260000|2020-12-21 10:07:40|36735.28|36735.28|36735.28|36735.28|36735.28|36735.28|36735.28|36735.28|0
1608545280000|2020-12-21 10:08:00|36743.16|36743.16|36743.16|36743.16|36743.16|36743.16|36743.16|36743.16|0
1608545300000|2020-12-21 10:08:20|36735.28|36735.28|36734.32|36734.32|36735.28|36735.28|36734.32|36734.32|0
1608545320000|2020-12-21 10:08:40|36726.44|36726.44|36733.84|36733.84|36733.84|36733.84|36725.96|36725.96|0
1608545330000|2020-12-21 10:08:50|36732.89|36732.89|36732.41|36732.41|36732.89|36732.89|36731.45|36731.45|0
1608545340000|2020-12-21 10:09:00|36730.5|36730.5|36733.8|36733.8|36739.81|36739.81|36725.92|36725.92|0
1608545370000|2020-12-21 10:09:30|36732.84|36732.84|36734.27|36734.27|36734.27|36734.27|36732.84|36732.84|0
1608545380000|2020-12-21 10:09:40|36726.4|36726.4|36726.4|36726.4|36726.4|36726.4|36726.4|36726.4|0
1608545390000|2020-12-21 10:09:50|36718.52|36718.52|36710.64|36710.64|36718.52|36718.52|36710.64|36710.64|0
1608545400000|2020-12-21 10:10:00|36718.52|36718.52|36726.4|36726.4|36726.4|36726.4|36718.52|36718.52|0
1608545410000|2020-12-21 10:10:10|36725.92|36725.92|36725.3|36725.3|36725.92|36725.92|36725.3|36725.3|0
1608545420000|2020-12-21 10:10:20|36717.42|36717.42|36718.04|36718.04|36718.04|36718.04|36717.42|36717.42|0
1608545440000|2020-12-21 10:10:40|36725.92|36725.92|36733.8|36733.8|36733.8|36733.8|36725.92|36725.92|0
1608545450000|2020-12-21 10:10:50|36718.04|36718.04|36718.04|36718.04|36718.04|36718.04|36718.04|36718.04|0
1608545460000|2020-12-21 10:11:00|36718.66|36718.66|36718.66|36718.66|36718.66|36718.66|36718.66|36718.66|0
1608545470000|2020-12-21 10:11:10|36710.78|36710.78|36718.66|36718.66|36718.66|36718.66|36702.9|36702.9|0
1608545480000|2020-12-21 10:11:20|36710.78|36710.78|36710.78|36710.78|36710.78|36710.78|36710.78|36710.78|0
1608545490000|2020-12-21 10:11:30|36711.4|36711.4|36711.4|36711.4|36719.28|36719.28|36703.52|36703.52|0
1608545500000|2020-12-21 10:11:40|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|0
1608545510000|2020-12-21 10:11:50|36695.64|36695.64|36695.64|36695.64|36711.4|36711.4|36687.77|36687.77|0
1608545520000|2020-12-21 10:12:00|36711.4|36711.4|36711.4|36711.4|36719.28|36719.28|36703.52|36703.52|0
1608545530000|2020-12-21 10:12:10|36703.52|36703.52|36719.28|36719.28|36719.28|36719.28|36703.52|36703.52|0
1608545550000|2020-12-21 10:12:30|36735.04|36735.04|36735.04|36735.04|36750.8|36750.8|36735.04|36735.04|0
1608545570000|2020-12-21 10:12:50|36750.8|36750.8|36774.43|36774.43|36774.43|36774.43|36750.8|36750.8|0
1608545580000|2020-12-21 10:13:00|36766.56|36766.56|36758.68|36758.68|36766.56|36766.56|36758.68|36758.68|0
1608545590000|2020-12-21 10:13:10|36759.92|36759.92|36759.92|36759.92|36767.8|36767.8|36759.92|36759.92|0
1608545600000|2020-12-21 10:13:20|36767.8|36767.8|36767.8|36767.8|36767.8|36767.8|36767.8|36767.8|0
1608545630000|2020-12-21 10:13:50|36775.68|36775.68|36783.56|36783.56|36783.56|36783.56|36775.68|36775.68|0
1608545670000|2020-12-21 10:14:30|36775.68|36775.68|36767.18|36767.18|36775.68|36775.68|36759.3|36759.3|0
1608545680000|2020-12-21 10:14:40|36775.06|36775.06|36775.06|36775.06|36775.06|36775.06|36775.06|36775.06|0
1608545690000|2020-12-21 10:14:50|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|36767.18|0
1608545700000|2020-12-21 10:15:00|36766.56|36766.56|36766.56|36766.56|36766.56|36766.56|36758.68|36758.68|0
1608545710000|2020-12-21 10:15:10|36765.93|36765.93|36765.93|36765.93|36765.93|36765.93|36765.93|36765.93|0
1608545720000|2020-12-21 10:15:20|36781.69|36781.69|36781.69|36781.69|36781.69|36781.69|36781.69|36781.69|0
1608545730000|2020-12-21 10:15:30|36773.81|36773.81|36773.81|36773.81|36773.81|36773.81|36773.81|36773.81|0
1608545760000|2020-12-21 10:16:00|36789.57|36789.57|36789.57|36789.57|36789.57|36789.57|36789.57|36789.57|0
1608545770000|2020-12-21 10:16:10|36797.03|36797.03|36796.41|36796.41|36797.03|36797.03|36796.41|36796.41|0
1608545790000|2020-12-21 10:16:30|36795.17|36795.17|36795.17|36795.17|36795.17|36795.17|36795.17|36795.17|0
1608545800000|2020-12-21 10:16:40|36787.29|36787.29|36787.29|36787.29|36787.29|36787.29|36787.29|36787.29|0
1608545810000|2020-12-21 10:16:50|36771.53|36771.53|36779.41|36779.41|36779.41|36779.41|36771.53|36771.53|0
1608545820000|2020-12-21 10:17:00|36778.79|36778.79|36778.79|36778.79|36778.79|36778.79|36778.79|36778.79|0
1608545830000|2020-12-21 10:17:10|36763.03|36763.03|36760.54|36760.54|36763.03|36763.03|36760.54|36760.54|0
1608545860000|2020-12-21 10:17:40|36752.66|36752.66|36752.66|36752.66|36752.66|36752.66|36752.66|36752.66|0
1608545870000|2020-12-21 10:17:50|36721.15|36721.15|36720.53|36720.53|36721.15|36721.15|36720.53|36720.53|0
1608545890000|2020-12-21 10:18:10|36712.65|36712.65|36711.4|36711.4|36712.65|36712.65|36711.4|36711.4|0
1608545900000|2020-12-21 10:18:20|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|0
1608545910000|2020-12-21 10:18:30|36695.64|36695.64|36695.64|36695.64|36695.64|36695.64|36695.64|36695.64|0
1608545960000|2020-12-21 10:19:20|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|36703.52|0
1608545970000|2020-12-21 10:19:30|36696.27|36696.27|36696.27|36696.27|36696.27|36696.27|36696.27|36696.27|0
1608545980000|2020-12-21 10:19:40|36695.64|36695.64|36679.89|36679.89|36695.64|36695.64|36679.89|36679.89|0
1608545990000|2020-12-21 10:19:50|36678.64|36678.64|36695.64|36695.64|36695.64|36695.64|36678.64|36678.64|0
1608546000000|2020-12-21 10:20:00|36687.77|36687.77|36686.52|36686.52|36687.77|36687.77|36679.89|36679.89|0
1608546010000|2020-12-21 10:20:10|36678.64|36678.64|36670.76|36670.76|36678.64|36678.64|36670.76|36670.76|0
1608546020000|2020-12-21 10:20:20|36661.64|36661.64|36661.64|36661.64|36661.64|36661.64|36653.76|36653.76|0
1608546030000|2020-12-21 10:20:30|36645.88|36645.88|36645.01|36645.01|36645.88|36645.88|36644.72|36644.72|0
1608546040000|2020-12-21 10:20:40|36637.13|36637.13|36645.01|36645.01|36645.01|36645.01|36636.51|36636.51|0
1608546050000|2020-12-21 10:20:50|36652.89|36652.89|36645.01|36645.01|36652.89|36652.89|36645.01|36645.01|0
1608546060000|2020-12-21 10:21:00|36637.13|36637.13|36637.13|36637.13|36645.01|36645.01|36637.13|36637.13|0
1608546070000|2020-12-21 10:21:10|36636.84|36636.84|36636.84|36636.84|36636.84|36636.84|36636.84|36636.84|0
1608546100000|2020-12-21 10:21:40|36636.22|36636.22|36644.1|36644.1|36644.1|36644.1|36628.34|36628.34|0
1608546110000|2020-12-21 10:21:50|36636.22|36636.22|36636.22|36636.22|36636.22|36636.22|36636.22|36636.22|0
1608546120000|2020-12-21 10:22:00|36628.34|36628.34|36628.34|36628.34|36628.34|36628.34|36628.34|36628.34|0
1608546140000|2020-12-21 10:22:20|36620.46|36620.46|36620.46|36620.46|36620.46|36620.46|36620.46|36620.46|0
1608546150000|2020-12-21 10:22:30|36617.97|36617.97|36617.97|36617.97|36618.59|36618.59|36617.97|36617.97|0
1608546160000|2020-12-21 10:22:40|36618.59|36618.59|36610.71|36610.71|36618.59|36618.59|36610.71|36610.71|0
1608546170000|2020-12-21 10:22:50|36634.35|36634.35|36634.35|36634.35|36634.35|36634.35|36634.35|36634.35|0
1608546210000|2020-12-21 10:23:30|36626.47|36626.47|36617.35|36617.35|36626.47|36626.47|36617.35|36617.35|0
1608546220000|2020-12-21 10:23:40|36618.31|36618.31|36593.43|36593.43|36618.31|36618.31|36592.8|36592.8|0
1608546230000|2020-12-21 10:23:50|36601.3|36601.3|36601.3|36601.3|36601.3|36601.3|36601.3|36601.3|0
1608546240000|2020-12-21 10:24:00|36600.68|36600.68|36600.39|36600.39|36600.68|36600.68|36600.39|36600.39|0
1608546260000|2020-12-21 10:24:20|36608.27|36608.27|36608.27|36608.27|36608.27|36608.27|36608.27|36608.27|0
1608546270000|2020-12-21 10:24:30|36608.89|36608.89|36608.31|36608.31|36608.89|36608.89|36608.31|36608.31|0
1608546310000|2020-12-21 10:25:10|36584.67|36584.67|36584.67|36584.67|36584.67|36584.67|36584.67|36584.67|0
1608546320000|2020-12-21 10:25:20|36592.55|36592.55|36591.31|36591.31|36592.55|36592.55|36591.31|36591.31|0
1608546330000|2020-12-21 10:25:30|36583.43|36583.43|36582.18|36582.18|36583.43|36583.43|36574.31|36574.31|0
1608546350000|2020-12-21 10:25:50|36580.94|36580.94|36573.06|36573.06|36580.94|36580.94|36573.06|36573.06|0
1608546380000|2020-12-21 10:26:20|36596.7|36596.7|36596.7|36596.7|36596.7|36596.7|36596.7|36596.7|0
1608546390000|2020-12-21 10:26:30|36595.46|36595.46|36596.7|36596.7|36596.7|36596.7|36595.46|36595.46|0
1608546400000|2020-12-21 10:26:40|36597.32|36597.32|36635.47|36635.47|36637.34|36637.34|36597.32|36597.32|0
1608546420000|2020-12-21 10:27:00|36627.59|36627.59|36619.71|36619.71|36627.59|36627.59|36619.09|36619.09|0
1608546430000|2020-12-21 10:27:10|36603.96|36603.96|36617.85|36617.85|36617.85|36617.85|36603.96|36603.96|0
1608546440000|2020-12-21 10:27:20|36618.47|36618.47|36619.71|36619.71|36619.71|36619.71|36618.47|36618.47|0
1608546460000|2020-12-21 10:27:40|36619.24|36619.24|36634.99|36634.99|36634.99|36634.99|36619.24|36619.24|0
1608546470000|2020-12-21 10:27:50|36644.12|36644.12|36644.12|36644.12|36652|36652|36644.12|36644.12|0
1608546480000|2020-12-21 10:28:00|36652|36652|36652|36652|36652|36652|36652|36652|0
1608546490000|2020-12-21 10:28:10|36636.24|36636.24|36636.24|36636.24|36636.24|36636.24|36636.24|36636.24|0
1608546510000|2020-12-21 10:28:30|36627.12|36627.12|36627.12|36627.12|36627.12|36627.12|36627.12|36627.12|0
1608546520000|2020-12-21 10:28:40|36634.99|36634.99|36619.24|36619.24|36634.99|36634.99|36619.24|36619.24|0
1608546530000|2020-12-21 10:28:50|36609.49|36609.49|36609.49|36609.49|36609.49|36609.49|36609.49|36609.49|0
1608546540000|2020-12-21 10:29:00|36625.25|36625.25|36625.25|36625.25|36625.25|36625.25|36625.25|36625.25|0
1608546550000|2020-12-21 10:29:10|36609.49|36609.49|36609.49|36609.49|36609.49|36609.49|36609.49|36609.49|0
1608546560000|2020-12-21 10:29:20|36601.61|36601.61|36585.23|36585.23|36601.61|36601.61|36585.23|36585.23|0
1608546570000|2020-12-21 10:29:30|36577.35|36577.35|36568.85|36568.85|36577.35|36577.35|36560.97|36560.97|0
1608546580000|2020-12-21 10:29:40|36585.23|36585.23|36593.73|36593.73|36593.73|36593.73|36585.23|36585.23|0
1608546590000|2020-12-21 10:29:50|36601.61|36601.61|36593.73|36593.73|36601.61|36601.61|36593.73|36593.73|0
1608546600000|2020-12-21 10:30:00|36591.87|36591.87|36566.99|36566.99|36591.87|36591.87|36566.99|36566.99|0
1608546610000|2020-12-21 10:30:10|36574.87|36574.87|36557.87|36557.87|36574.87|36574.87|36542.11|36542.11|0
1608546620000|2020-12-21 10:30:20|36560.35|36560.35|36560.35|36560.35|36560.35|36560.35|36560.35|36560.35|0
1608546630000|2020-12-21 10:30:30|36552.47|36552.47|36551.52|36551.52|36552.47|36552.47|36551.52|36551.52|0
1608546640000|2020-12-21 10:30:40|36551.04|36551.04|36550.08|36550.08|36551.04|36551.04|36550.08|36550.08|0
1608546650000|2020-12-21 10:30:50|36565.84|36565.84|36573.72|36573.72|36573.72|36573.72|36565.84|36565.84|0
1608546660000|2020-12-21 10:31:00|36581.6|36581.6|36581.6|36581.6|36581.6|36581.6|36581.6|36581.6|0
1608546670000|2020-12-21 10:31:10|36582.08|36582.08|36582.08|36582.08|36582.08|36582.08|36582.08|36582.08|0
1608546680000|2020-12-21 10:31:20|36591.82|36591.82|36592.44|36592.44|36592.44|36592.44|36591.82|36591.82|0
1608546700000|2020-12-21 10:31:40|36608.2|36608.2|36600.95|36600.95|36609.45|36609.45|36600.95|36600.95|0
1608546710000|2020-12-21 10:31:50|36598.46|36598.46|36566.94|36566.94|36598.46|36598.46|36566.94|36566.94|0
1608546720000|2020-12-21 10:32:00|36559.06|36559.06|36543.31|36543.31|36559.06|36559.06|36543.31|36543.31|0
1608546730000|2020-12-21 10:32:10|36527.55|36527.55|36535.43|36535.43|36535.43|36535.43|36519.67|36519.67|0
1608546740000|2020-12-21 10:32:20|36533.56|36533.56|36539.58|36539.58|36539.58|36539.58|36531.7|36531.7|0
1608546750000|2020-12-21 10:32:30|36523.82|36523.82|36508.06|36508.06|36531.7|36531.7|36508.06|36508.06|0
1608546760000|2020-12-21 10:32:40|36507.44|36507.44|36507.44|36507.44|36507.44|36507.44|36507.44|36507.44|0
1608546770000|2020-12-21 10:32:50|36515.32|36515.32|36540.2|36540.2|36540.2|36540.2|36515.32|36515.32|0
1608546780000|2020-12-21 10:33:00|36541.44|36541.44|36557.82|36557.82|36557.82|36557.82|36541.44|36541.44|0
1608546810000|2020-12-21 10:33:30|36555.95|36555.95|36555.95|36555.95|36563.83|36563.83|36555.95|36555.95|0
1608546820000|2020-12-21 10:33:40|36548.08|36548.08|36555.95|36555.95|36555.95|36555.95|36548.08|36548.08|0
1608546830000|2020-12-21 10:33:50|36563.83|36563.83|36579.59|36579.59|36579.59|36579.59|36563.83|36563.83|0
1608546840000|2020-12-21 10:34:00|36578.97|36578.97|36578.97|36578.97|36578.97|36578.97|36578.97|36578.97|0
1608546850000|2020-12-21 10:34:10|36594.73|36594.73|36594.73|36594.73|36594.73|36594.73|36594.73|36594.73|0
1608546860000|2020-12-21 10:34:20|36626.24|36626.24|36626.24|36626.24|36626.24|36626.24|36626.24|36626.24|0
1608546890000|2020-12-21 10:34:50|36618.36|36618.36|36620.23|36620.23|36620.23|36620.23|36618.36|36618.36|0
1608546900000|2020-12-21 10:35:00|36604.47|36604.47|36588.71|36588.71|36604.47|36604.47|36588.71|36588.71|0
1608546910000|2020-12-21 10:35:10|36596.59|36596.59|36599.08|36599.08|36599.08|36599.08|36596.59|36596.59|0
1608546930000|2020-12-21 10:35:30|36614.84|36614.84|36606.96|36606.96|36614.84|36614.84|36606.96|36606.96|0
1608546950000|2020-12-21 10:35:50|36599.08|36599.08|36599.08|36599.08|36599.08|36599.08|36599.08|36599.08|0
1608546960000|2020-12-21 10:36:00|36614.84|36614.84|36614.84|36614.84|36614.84|36614.84|36614.84|36614.84|0
1608546990000|2020-12-21 10:36:30|36616.08|36616.08|36616.08|36616.08|36616.08|36616.08|36616.08|36616.08|0
1608547010000|2020-12-21 10:36:50|36616.7|36616.7|36616.7|36616.7|36616.7|36616.7|36616.7|36616.7|0
1608547020000|2020-12-21 10:37:00|36600.95|36600.95|36616.7|36616.7|36616.7|36616.7|36600.95|36600.95|0
1608547030000|2020-12-21 10:37:10|36624.58|36624.58|36624.58|36624.58|36624.58|36624.58|36624.58|36624.58|0
1608547060000|2020-12-21 10:37:40|36640.34|36640.34|36648.22|36648.22|36648.22|36648.22|36640.34|36640.34|0
1608547080000|2020-12-21 10:38:00|36656.1|36656.1|36661.69|36661.69|36661.69|36661.69|36656.1|36656.1|0
1608547090000|2020-12-21 10:38:10|36660.45|36660.45|36660.45|36660.45|36660.45|36660.45|36660.45|36660.45|0
1608547110000|2020-12-21 10:38:30|36665.42|36665.42|36665.42|36665.42|36665.42|36665.42|36665.42|36665.42|0
1608547120000|2020-12-21 10:38:40|36689.06|36689.06|36696.32|36696.32|36696.32|36696.32|36688.44|36688.44|0
1608547130000|2020-12-21 10:38:50|36704.2|36704.2|36696.32|36696.32|36704.2|36704.2|36696.32|36696.32|0
1608547140000|2020-12-21 10:39:00|36696.94|36696.94|36687.82|36687.82|36696.94|36696.94|36687.82|36687.82|0
1608547150000|2020-12-21 10:39:10|36679.94|36679.94|36679.94|36679.94|36679.94|36679.94|36679.94|36679.94|0
1608547160000|2020-12-21 10:39:20|36679.32|36679.32|36679.32|36679.32|36679.32|36679.32|36679.32|36679.32|0
1608547180000|2020-12-21 10:39:40|36681.23|36681.23|36681.23|36681.23|36681.23|36681.23|36681.23|36681.23|0
1608547190000|2020-12-21 10:39:50|36696.99|36696.99|36696.99|36696.99|36696.99|36696.99|36696.99|36696.99|0
1608547200000|2020-12-21 10:40:00|36689.11|36689.11|36689.11|36689.11|36689.11|36689.11|36689.11|36689.11|0
1608547210000|2020-12-21 10:40:10|36687.24|36687.24|36671.48|36671.48|36687.24|36687.24|36671.48|36671.48|0
1608547220000|2020-12-21 10:40:20|36679.36|36679.36|36679.36|36679.36|36679.36|36679.36|36679.36|36679.36|0
1608547230000|2020-12-21 10:40:30|36671.48|36671.48|36671.48|36671.48|36671.48|36671.48|36671.48|36671.48|0
1608547240000|2020-12-21 10:40:40|36670.24|36670.24|36670.24|36670.24|36670.24|36670.24|36662.36|36662.36|0
1608547250000|2020-12-21 10:40:50|36669.62|36669.62|36669.62|36669.62|36669.62|36669.62|36669.62|36669.62|0
1608547280000|2020-12-21 10:41:20|36645.98|36645.98|36645.98|36645.98|36645.98|36645.98|36645.98|36645.98|0
1608547330000|2020-12-21 10:42:10|36638.1|36638.1|36621.1|36621.1|36638.1|36638.1|36621.1|36621.1|0
1608547340000|2020-12-21 10:42:20|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|0
1608547360000|2020-12-21 10:42:40|36614.47|36614.47|36614.47|36614.47|36614.47|36614.47|36614.47|36614.47|0
1608547400000|2020-12-21 10:43:20|36613.22|36613.22|36636.86|36636.86|36636.86|36636.86|36613.22|36613.22|0
1608547410000|2020-12-21 10:43:30|36628.98|36628.98|36628.98|36628.98|36628.98|36628.98|36628.98|36628.98|0
1608547420000|2020-12-21 10:43:40|36629.6|36629.6|36629.6|36629.6|36629.6|36629.6|36629.6|36629.6|0
1608547430000|2020-12-21 10:43:50|36628.98|36628.98|36628.98|36628.98|36628.98|36628.98|36628.98|36628.98|0
1608547450000|2020-12-21 10:44:10|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|0
1608547470000|2020-12-21 10:44:30|36605.34|36605.34|36605.34|36605.34|36605.34|36605.34|36605.34|36605.34|0
1608547500000|2020-12-21 10:45:00|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|36613.22|0
1608547510000|2020-12-21 10:45:10|36613.84|36613.84|36613.84|36613.84|36613.84|36613.84|36613.84|36613.84|0
1608547540000|2020-12-21 10:45:40|36597.46|36597.46|36597.46|36597.46|36597.46|36597.46|36597.46|36597.46|0
1608547550000|2020-12-21 10:45:50|36598.09|36598.09|36598.09|36598.09|36598.09|36598.09|36598.09|36598.09|0
1608547560000|2020-12-21 10:46:00|36590.21|36590.21|36590.21|36590.21|36590.21|36590.21|36590.21|36590.21|0
1608547570000|2020-12-21 10:46:10|36587.1|36587.1|36579.22|36579.22|36587.1|36587.1|36579.22|36579.22|0
1608547580000|2020-12-21 10:46:20|36563.46|36563.46|36563.46|36563.46|36563.46|36563.46|36563.46|36563.46|0
1608547590000|2020-12-21 10:46:30|36571.34|36571.34|36571.34|36571.34|36571.34|36571.34|36571.34|36571.34|0
1608547600000|2020-12-21 10:46:40|36563.46|36563.46|36555.58|36555.58|36563.46|36563.46|36555.58|36555.58|0
1608547620000|2020-12-21 10:47:00|36547.7|36547.7|36547.08|36547.08|36547.7|36547.7|36547.08|36547.08|0
1608547640000|2020-12-21 10:47:20|36515.57|36515.57|36514.32|36514.32|36515.57|36515.57|36514.32|36514.32|0
1608547650000|2020-12-21 10:47:30|36506.44|36506.44|36506.44|36506.44|36506.44|36506.44|36506.44|36506.44|0
1608547660000|2020-12-21 10:47:40|36498.56|36498.56|36498.56|36498.56|36498.56|36498.56|36498.56|36498.56|0
1608547670000|2020-12-21 10:47:50|36497.32|36497.32|36497.32|36497.32|36497.32|36497.32|36497.32|36497.32|0
1608547690000|2020-12-21 10:48:10|36513.08|36513.08|36513.08|36513.08|36513.08|36513.08|36513.08|36513.08|0
1608547710000|2020-12-21 10:48:30|36497.32|36497.32|36497.32|36497.32|36497.32|36497.32|36489.44|36489.44|0
1608547720000|2020-12-21 10:48:40|36513.08|36513.08|36513.08|36513.08|36513.08|36513.08|36513.08|36513.08|0
1608547730000|2020-12-21 10:48:50|36515.57|36515.57|36507.07|36507.07|36515.57|36515.57|36507.07|36507.07|0
1608547740000|2020-12-21 10:49:00|36499.19|36499.19|36488.82|36488.82|36499.19|36499.19|36488.82|36488.82|0
1608547750000|2020-12-21 10:49:10|36480.94|36480.94|36480.94|36480.94|36480.94|36480.94|36480.94|36480.94|0
1608547760000|2020-12-21 10:49:20|36496.7|36496.7|36496.7|36496.7|36496.7|36496.7|36496.7|36496.7|0
1608547770000|2020-12-21 10:49:30|36480.94|36480.94|36488.82|36488.82|36488.82|36488.82|36480.94|36480.94|0
1608547780000|2020-12-21 10:49:40|36504.58|36504.58|36496.7|36496.7|36504.58|36504.58|36496.7|36496.7|0
1608547790000|2020-12-21 10:49:50|36488.82|36488.82|36488.82|36488.82|36488.82|36488.82|36488.82|36488.82|0
1608547800000|2020-12-21 10:50:00|36496.7|36496.7|36496.7|36496.7|36496.7|36496.7|36496.7|36496.7|0
1608547810000|2020-12-21 10:50:10|36505.82|36505.82|36506.44|36506.44|36506.44|36506.44|36505.82|36505.82|0
1608547820000|2020-12-21 10:50:20|36522.2|36522.2|36523.45|36523.45|36523.45|36523.45|36522.2|36522.2|0
1608547840000|2020-12-21 10:50:40|36522.2|36522.2|36521.29|36521.29|36522.2|36522.2|36521.29|36521.29|0
1608547860000|2020-12-21 10:51:00|36505.53|36505.53|36497.03|36497.03|36505.53|36505.53|36497.03|36497.03|0
1608547880000|2020-12-21 10:51:20|36512.79|36512.79|36504.91|36504.91|36512.79|36512.79|36504.91|36504.91|0
1608547890000|2020-12-21 10:51:30|36506.77|36506.77|36515.27|36515.27|36515.27|36515.27|36506.77|36506.77|0
1608547900000|2020-12-21 10:51:40|36507.4|36507.4|36499.52|36499.52|36507.4|36507.4|36499.52|36499.52|0
1608547910000|2020-12-21 10:51:50|36515.27|36515.27|36515.27|36515.27|36515.9|36515.9|36515.27|36515.27|0
1608547920000|2020-12-21 10:52:00|36514.03|36514.03|36511.54|36511.54|36514.03|36514.03|36511.54|36511.54|0
1608547930000|2020-12-21 10:52:10|36519.42|36519.42|36519.42|36519.42|36519.42|36519.42|36519.42|36519.42|0
1608547940000|2020-12-21 10:52:20|36511.54|36511.54|36511.54|36511.54|36511.54|36511.54|36511.54|36511.54|0
1608547950000|2020-12-21 10:52:30|36503.67|36503.67|36485.42|36485.42|36503.67|36503.67|36485.42|36485.42|0
1608547960000|2020-12-21 10:52:40|36477.54|36477.54|36461.78|36461.78|36477.54|36477.54|36461.78|36461.78|0
1608547970000|2020-12-21 10:52:50|36469.66|36469.66|36458.67|36458.67|36477.54|36477.54|36458.67|36458.67|0
1608547980000|2020-12-21 10:53:00|36442.92|36442.92|36442.92|36442.92|36442.92|36442.92|36442.92|36442.92|0
1608547990000|2020-12-21 10:53:10|36444.16|36444.16|36444.16|36444.16|36444.16|36444.16|36428.4|36428.4|0
1608548000000|2020-12-21 10:53:20|36443.54|36443.54|36427.16|36427.16|36443.54|36443.54|36410.16|36410.16|0
1608548010000|2020-12-21 10:53:30|36442.92|36442.92|36443.54|36443.54|36443.54|36443.54|36435.04|36435.04|0
1608548030000|2020-12-21 10:53:50|36475.05|36475.05|36475.05|36475.05|36475.05|36475.05|36475.05|36475.05|0
1608548040000|2020-12-21 10:54:00|36490.81|36490.81|36490.81|36490.81|36490.81|36490.81|36490.81|36490.81|0
1608548050000|2020-12-21 10:54:10|36506.57|36506.57|36506.57|36506.57|36506.57|36506.57|36506.57|36506.57|0
1608548060000|2020-12-21 10:54:20|36498.69|36498.69|36498.69|36498.69|36498.69|36498.69|36498.69|36498.69|0
1608548080000|2020-12-21 10:54:40|36506.57|36506.57|36506.57|36506.57|36506.57|36506.57|36506.57|36506.57|0
1608548090000|2020-12-21 10:54:50|36510.92|36510.92|36510.92|36510.92|36510.92|36510.92|36510.92|36510.92|0
1608548100000|2020-12-21 10:55:00|36519.42|36519.42|36519.42|36519.42|36519.42|36519.42|36519.42|36519.42|0
1608548110000|2020-12-21 10:55:10|36535.18|36535.18|36527.3|36527.3|36535.18|36535.18|36527.3|36527.3|0
1608548120000|2020-12-21 10:55:20|36511.54|36511.54|36511.54|36511.54|36511.54|36511.54|36511.54|36511.54|0
1608548130000|2020-12-21 10:55:30|36527.3|36527.3|36527.92|36527.92|36527.92|36527.92|36527.3|36527.3|0
1608548150000|2020-12-21 10:55:50|36535.8|36535.8|36535.8|36535.8|36535.8|36535.8|36535.8|36535.8|0
1608548160000|2020-12-21 10:56:00|36520.67|36520.67|36520.67|36520.67|36520.67|36520.67|36520.67|36520.67|0
1608548170000|2020-12-21 10:56:10|36504.91|36504.91|36497.03|36497.03|36504.91|36504.91|36497.03|36497.03|0
1608548180000|2020-12-21 10:56:20|36504.91|36504.91|36489.15|36489.15|36504.91|36504.91|36489.15|36489.15|0
1608548190000|2020-12-21 10:56:30|36481.27|36481.27|36475.68|36475.68|36489.15|36489.15|36475.68|36475.68|0
1608548200000|2020-12-21 10:56:40|36467.8|36467.8|36467.8|36467.8|36467.8|36467.8|36467.8|36467.8|0
1608548210000|2020-12-21 10:56:50|36459.92|36459.92|36452.04|36452.04|36467.8|36467.8|36452.04|36452.04|0
1608548220000|2020-12-21 10:57:00|36428.4|36428.4|36427.78|36427.78|36436.28|36436.28|36419.9|36419.9|0
1608548230000|2020-12-21 10:57:10|36435.66|36435.66|36418.66|36418.66|36435.66|36435.66|36418.66|36418.66|0
1608548240000|2020-12-21 10:57:20|36426.54|36426.54|36423.57|36423.57|36434.42|36434.42|36423.57|36423.57|0
1608548250000|2020-12-21 10:57:30|36415.69|36415.69|36432.69|36432.69|36432.69|36432.69|36415.69|36415.69|0
1608548260000|2020-12-21 10:57:40|36424.82|36424.82|36433.46|36433.46|36433.46|36433.46|36424.82|36424.82|0
1608548270000|2020-12-21 10:57:50|36457.1|36457.1|36492.34|36492.34|36492.34|36492.34|36457.1|36457.1|0
1608548280000|2020-12-21 10:58:00|36476.59|36476.59|36491.1|36491.1|36491.1|36491.1|36467.46|36467.46|0
1608548290000|2020-12-21 10:58:10|36483.22|36483.22|36499.6|36499.6|36507.48|36507.48|36475.34|36475.34|0
1608548300000|2020-12-21 10:58:20|36468.08|36468.08|36491.72|36491.72|36491.72|36491.72|36468.08|36468.08|0
1608548310000|2020-12-21 10:58:30|36507.48|36507.48|36518.47|36518.47|36518.47|36518.47|36507.48|36507.48|0
1608548320000|2020-12-21 10:58:40|36542.1|36542.1|36534.23|36534.23|36542.1|36542.1|36534.23|36534.23|0
1608548330000|2020-12-21 10:58:50|36518.47|36518.47|36540.38|36540.38|36540.38|36540.38|36518.47|36518.47|0
1608548340000|2020-12-21 10:59:00|36541.63|36541.63|36557.38|36557.38|36557.38|36557.38|36541.63|36541.63|0
1608548350000|2020-12-21 10:59:10|36549.51|36549.51|36571.9|36571.9|36571.9|36571.9|36548.26|36548.26|0
1608548360000|2020-12-21 10:59:20|36579.78|36579.78|36548.26|36548.26|36579.78|36579.78|36540.38|36540.38|0
1608548370000|2020-12-21 10:59:30|36532.5|36532.5|36509.49|36509.49|36532.5|36532.5|36500.99|36500.99|0
1608548380000|2020-12-21 10:59:40|36525.25|36525.25|36533.13|36533.13|36548.88|36548.88|36501.61|36501.61|0
1608548390000|2020-12-21 10:59:50|36548.88|36548.88|36533.13|36533.13|36548.88|36548.88|36533.13|36533.13|0
1608548400000|2020-12-21 11:00:00|36541|36541|36514.88|36514.88|36541|36541|36514.26|36514.26|0
1608548410000|2020-12-21 11:00:10|36522.76|36522.76|36530.64|36530.64|36530.64|36530.64|36522.76|36522.76|0
1608548420000|2020-12-21 11:00:20|36538.52|36538.52|36573.76|36573.76|36573.76|36573.76|36538.52|36538.52|0
1608548430000|2020-12-21 11:00:30|36565.89|36565.89|36564.64|36564.64|36565.89|36565.89|36564.64|36564.64|0
1608548440000|2020-12-21 11:00:40|36556.76|36556.76|36564.64|36564.64|36564.64|36564.64|36556.76|36556.76|0
1608548450000|2020-12-21 11:00:50|36596.16|36596.16|36588.76|36588.76|36596.64|36596.64|36588.76|36588.76|0
1608548460000|2020-12-21 11:01:00|36573|36573|36573|36573|36573|36573|36573|36573|0
1608548490000|2020-12-21 11:01:30|36577.35|36577.35|36593.11|36593.11|36593.11|36593.11|36577.35|36577.35|0
1608548510000|2020-12-21 11:01:50|36591.87|36591.87|36591.87|36591.87|36591.87|36591.87|36591.87|36591.87|0
1608548520000|2020-12-21 11:02:00|36583.99|36583.99|36576.11|36576.11|36583.99|36583.99|36576.11|36576.11|0
1608548530000|2020-12-21 11:02:10|36599.74|36599.74|36607.62|36607.62|36607.62|36607.62|36599.74|36599.74|0
1608548540000|2020-12-21 11:02:20|36591.87|36591.87|36583.99|36583.99|36591.87|36591.87|36583.99|36583.99|0
1608548560000|2020-12-21 11:02:40|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|36576.11|0
1608548580000|2020-12-21 11:03:00|36583.99|36583.99|36583.99|36583.99|36583.99|36583.99|36583.99|36583.99|0
1608548590000|2020-12-21 11:03:10|36568.23|36568.23|36568.23|36568.23|36568.23|36568.23|36568.23|36568.23|0
1608548600000|2020-12-21 11:03:20|36565.74|36565.74|36565.74|36565.74|36565.74|36565.74|36565.74|36565.74|0
1608548610000|2020-12-21 11:03:30|36549.98|36549.98|36549.98|36549.98|36549.98|36549.98|36549.98|36549.98|0
1608548630000|2020-12-21 11:03:50|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|36557.86|0
1608548640000|2020-12-21 11:04:00|36565.74|36565.74|36573.62|36573.62|36573.62|36573.62|36565.74|36565.74|0
1608548650000|2020-12-21 11:04:10|36575.49|36575.49|36583.99|36583.99|36607.62|36607.62|36575.49|36575.49|0
1608548660000|2020-12-21 11:04:20|36583.36|36583.36|36583.36|36583.36|36583.36|36583.36|36583.36|36583.36|0
1608548670000|2020-12-21 11:04:30|36582.74|36582.74|36566.98|36566.98|36582.74|36582.74|36559.11|36559.11|0
1608548680000|2020-12-21 11:04:40|36574.86|36574.86|36574.86|36574.86|36574.86|36574.86|36574.86|36574.86|0
1608548690000|2020-12-21 11:04:50|36573.62|36573.62|36573.62|36573.62|36573.62|36573.62|36573.62|36573.62|0
1608548700000|2020-12-21 11:05:00|36565.74|36565.74|36556.14|36556.14|36565.74|36565.74|36554.9|36554.9|0
1608548710000|2020-12-21 11:05:10|36579.78|36579.78|36579.78|36579.78|36579.78|36579.78|36579.78|36579.78|0
1608548720000|2020-12-21 11:05:20|36571.9|36571.9|36564.02|36564.02|36571.9|36571.9|36564.02|36564.02|0
1608548730000|2020-12-21 11:05:30|36571.9|36571.9|36571.9|36571.9|36571.9|36571.9|36571.9|36571.9|0
1608548750000|2020-12-21 11:05:50|36564.02|36564.02|36564.02|36564.02|36564.02|36564.02|36564.02|36564.02|0
1608548780000|2020-12-21 11:06:20|36571.9|36571.9|36582.89|36582.89|36582.89|36582.89|36564.02|36564.02|0
1608548800000|2020-12-21 11:06:40|36584.75|36584.75|36584.75|36584.75|36584.75|36584.75|36584.75|36584.75|0
1608548830000|2020-12-21 11:07:10|36608.39|36608.39|36592.63|36592.63|36608.39|36608.39|36592.63|36592.63|0
1608548880000|2020-12-21 11:08:00|36576.87|36576.87|36576.87|36576.87|36576.87|36576.87|36576.87|36576.87|0
1608548890000|2020-12-21 11:08:10|36578.12|36578.12|36578.12|36578.12|36578.12|36578.12|36578.12|36578.12|0
1608548900000|2020-12-21 11:08:20|36570.24|36570.24|36562.36|36562.36|36570.24|36570.24|36562.36|36562.36|0
1608548920000|2020-12-21 11:08:40|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|36561.11|0
1608548940000|2020-12-21 11:09:00|36559.87|36559.87|36559.87|36559.87|36559.87|36559.87|36559.87|36559.87|0
1608548950000|2020-12-21 11:09:10|36544.11|36544.11|36536.23|36536.23|36544.11|36544.11|36536.23|36536.23|0
1608548960000|2020-12-21 11:09:20|36535.61|36535.61|36544.11|36544.11|36544.11|36544.11|36520.48|36520.48|0
1608548980000|2020-12-21 11:09:40|36545.36|36545.36|36545.36|36545.36|36545.36|36545.36|36545.36|36545.36|0
1608549020000|2020-12-21 11:10:20|36537.48|36537.48|36537.48|36537.48|36537.48|36537.48|36537.48|36537.48|0
1608549040000|2020-12-21 11:10:40|36545.36|36545.36|36547.84|36547.84|36547.84|36547.84|36545.36|36545.36|0
1608549050000|2020-12-21 11:10:50|36548.43|36548.43|36572.06|36572.06|36572.06|36572.06|36548.43|36548.43|0
1608549070000|2020-12-21 11:11:10|36573.93|36573.93|36573.93|36573.93|36573.93|36573.93|36573.93|36573.93|0
1608549090000|2020-12-21 11:11:30|36574.55|36574.55|36573.93|36573.93|36574.55|36574.55|36573.93|36573.93|0
1608549100000|2020-12-21 11:11:40|36572.69|36572.69|36549.05|36549.05|36572.69|36572.69|36549.05|36549.05|0
1608549110000|2020-12-21 11:11:50|36556.93|36556.93|36557.41|36557.41|36557.41|36557.41|36556.93|36556.93|0
1608549130000|2020-12-21 11:12:10|36549.53|36549.53|36566.53|36566.53|36566.53|36566.53|36547.66|36547.66|0
1608549140000|2020-12-21 11:12:20|36568.39|36568.39|36576.89|36576.89|36576.89|36576.89|36568.39|36568.39|0
1608549150000|2020-12-21 11:12:30|36584.77|36584.77|36569.01|36569.01|36584.77|36584.77|36569.01|36569.01|0
1608549160000|2020-12-21 11:12:40|36561.14|36561.14|36561.14|36561.14|36561.14|36561.14|36561.14|36561.14|0
1608549170000|2020-12-21 11:12:50|36569.01|36569.01|36569.01|36569.01|36569.01|36569.01|36569.01|36569.01|0
1608549180000|2020-12-21 11:13:00|36576.89|36576.89|36578.76|36578.76|36578.76|36578.76|36576.89|36576.89|0
1608549190000|2020-12-21 11:13:10|36586.64|36586.64|36586.64|36586.64|36586.64|36586.64|36586.64|36586.64|0
1608549200000|2020-12-21 11:13:20|36594.52|36594.52|36597.48|36597.48|36605.36|36605.36|36594.52|36594.52|0
1608549210000|2020-12-21 11:13:30|36605.36|36605.36|36614.48|36614.48|36629|36629|36605.36|36605.36|0
1608549230000|2020-12-21 11:13:50|36606.6|36606.6|36621.74|36621.74|36621.74|36621.74|36606.6|36606.6|0
1608549240000|2020-12-21 11:14:00|36621.12|36621.12|36621.74|36621.74|36621.74|36621.74|36621.12|36621.12|0
1608549250000|2020-12-21 11:14:10|36637.5|36637.5|36629.62|36629.62|36637.5|36637.5|36629.62|36629.62|0
1608549260000|2020-12-21 11:14:20|36621.74|36621.74|36613.86|36613.86|36621.74|36621.74|36613.86|36613.86|0
1608549270000|2020-12-21 11:14:30|36612.62|36612.62|36604.74|36604.74|36612.62|36612.62|36604.74|36604.74|0
1608549290000|2020-12-21 11:14:50|36604.12|36604.12|36604.12|36604.12|36604.12|36604.12|36604.12|36604.12|0
1608549300000|2020-12-21 11:15:00|36596.24|36596.24|36596.24|36596.24|36596.24|36596.24|36596.24|36596.24|0
1608549310000|2020-12-21 11:15:10|36598.1|36598.1|36598.73|36598.73|36598.73|36598.73|36598.1|36598.1|0
1608549320000|2020-12-21 11:15:20|36597.48|36597.48|36604.12|36604.12|36605.36|36605.36|36597.48|36597.48|0
1608549330000|2020-12-21 11:15:30|36619.88|36619.88|36612|36612|36619.88|36619.88|36612|36612|0
1608549340000|2020-12-21 11:15:40|36619.88|36619.88|36627.75|36627.75|36627.75|36627.75|36619.88|36619.88|0
1608549350000|2020-12-21 11:15:50|36619.88|36619.88|36604.74|36604.74|36621.12|36621.12|36604.74|36604.74|0
1608549360000|2020-12-21 11:16:00|36602.87|36602.87|36587.12|36587.12|36602.87|36602.87|36587.12|36587.12|0
1608549370000|2020-12-21 11:16:10|36594.99|36594.99|36610.75|36610.75|36610.75|36610.75|36594.99|36594.99|0
1608549380000|2020-12-21 11:16:20|36626.51|36626.51|36626.51|36626.51|36626.51|36626.51|36626.51|36626.51|0
1608549420000|2020-12-21 11:17:00|36627.13|36627.13|36619.4|36619.4|36627.28|36627.28|36619.4|36619.4|0
1608549430000|2020-12-21 11:17:10|36611.52|36611.52|36612.76|36612.76|36612.76|36612.76|36611.52|36611.52|0
1608549450000|2020-12-21 11:17:30|36620.64|36620.64|36620.64|36620.64|36620.64|36620.64|36620.64|36620.64|0
1608549460000|2020-12-21 11:17:40|36612.76|36612.76|36612.76|36612.76|36612.76|36612.76|36612.76|36612.76|0
1608549470000|2020-12-21 11:17:50|36604.88|36604.88|36587.88|36587.88|36604.88|36604.88|36580|36580|0
1608549480000|2020-12-21 11:18:00|36586.64|36586.64|36577.37|36577.37|36586.64|36586.64|36577.37|36577.37|0
1608549490000|2020-12-21 11:18:10|36576.75|36576.75|36576.75|36576.75|36576.75|36576.75|36576.75|36576.75|0
1608549500000|2020-12-21 11:18:20|36577.99|36577.99|36577.99|36577.99|36577.99|36577.99|36577.99|36577.99|0
1608549520000|2020-12-21 11:18:40|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|0
1608549530000|2020-12-21 11:18:50|36570.11|36570.11|36570.11|36570.11|36570.11|36570.11|36570.11|36570.11|0
1608549540000|2020-12-21 11:19:00|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|0
1608549560000|2020-12-21 11:19:20|36570.11|36570.11|36570.11|36570.11|36577.99|36577.99|36570.11|36570.11|0
1608549570000|2020-12-21 11:19:30|36585.87|36585.87|36585.87|36585.87|36585.87|36585.87|36585.87|36585.87|0
1608549590000|2020-12-21 11:19:50|36584.01|36584.01|36584.01|36584.01|36584.01|36584.01|36584.01|36584.01|0
1608549620000|2020-12-21 11:20:20|36584.63|36584.63|36584.63|36584.63|36584.63|36584.63|36584.63|36584.63|0
1608549630000|2020-12-21 11:20:30|36576.75|36576.75|36576.75|36576.75|36576.75|36576.75|36576.75|36576.75|0
1608549650000|2020-12-21 11:20:50|36576.13|36576.13|36576.13|36576.13|36576.13|36576.13|36576.13|36576.13|0
1608549660000|2020-12-21 11:21:00|36576.61|36576.61|36577.08|36577.08|36577.08|36577.08|36576.61|36576.61|0
1608549680000|2020-12-21 11:21:20|36584.34|36584.34|36584.34|36584.34|36584.34|36584.34|36584.34|36584.34|0
1608549700000|2020-12-21 11:21:40|36576.46|36576.46|36569.06|36569.06|36576.46|36576.46|36568.58|36568.58|0
1608549720000|2020-12-21 11:22:00|36568.44|36568.44|36568.44|36568.44|36568.44|36568.44|36568.44|36568.44|0
1608549730000|2020-12-21 11:22:10|36560.56|36560.56|36553.93|36553.93|36561.8|36561.8|36553.93|36553.93|0
1608549760000|2020-12-21 11:22:40|36538.17|36538.17|36536.3|36536.3|36538.17|36538.17|36536.3|36536.3|0
1608549780000|2020-12-21 11:23:00|36544.18|36544.18|36544.18|36544.18|36544.18|36544.18|36536.3|36536.3|0
1608549790000|2020-12-21 11:23:10|36552.06|36552.06|36558.7|36558.7|36559.94|36559.94|36552.06|36552.06|0
1608549800000|2020-12-21 11:23:20|36550.82|36550.82|36550.82|36550.82|36550.82|36550.82|36550.82|36550.82|0
1608549810000|2020-12-21 11:23:30|36567.2|36567.2|36551.44|36551.44|36567.2|36567.2|36543.56|36543.56|0
1608549820000|2020-12-21 11:23:40|36559.32|36559.32|36557.45|36557.45|36559.32|36559.32|36557.45|36557.45|0
1608549830000|2020-12-21 11:23:50|36573.21|36573.21|36565.95|36565.95|36573.83|36573.83|36565.95|36565.95|0
1608549870000|2020-12-21 11:24:30|36565.37|36565.37|36565.37|36565.37|36565.37|36565.37|36565.37|36565.37|0
1608549880000|2020-12-21 11:24:40|36557.49|36557.49|36557.49|36557.49|36557.49|36557.49|36557.49|36557.49|0
1608549890000|2020-12-21 11:24:50|36558.11|36558.11|36558.11|36558.11|36558.11|36558.11|36558.11|36558.11|0
1608549900000|2020-12-21 11:25:00|36565.99|36565.99|36565.37|36565.37|36565.99|36565.99|36565.37|36565.37|0
1608549920000|2020-12-21 11:25:20|36573.25|36573.25|36573.25|36573.25|36573.25|36573.25|36573.25|36573.25|0
1608549930000|2020-12-21 11:25:30|36565.37|36565.37|36565.37|36565.37|36565.37|36565.37|36565.37|36565.37|0
1608549940000|2020-12-21 11:25:40|36566.61|36566.61|36566.61|36566.61|36566.61|36566.61|36566.61|36566.61|0
1608549950000|2020-12-21 11:25:50|36574.49|36574.49|36574.82|36574.82|36574.82|36574.82|36574.2|36574.2|0
1608549960000|2020-12-21 11:26:00|36614.22|36614.22|36606.34|36606.34|36614.22|36614.22|36606.34|36606.34|0
1608550000000|2020-12-21 11:26:40|36614.22|36614.22|36614.22|36614.22|36614.22|36614.22|36614.22|36614.22|0
1608550020000|2020-12-21 11:27:00|36617.95|36617.95|36616.7|36616.7|36617.95|36617.95|36616.7|36616.7|0
1608550040000|2020-12-21 11:27:20|36600.95|36600.95|36593.07|36593.07|36600.95|36600.95|36593.07|36593.07|0
1608550050000|2020-12-21 11:27:30|36608.82|36608.82|36608.82|36608.82|36608.82|36608.82|36608.82|36608.82|0
1608550070000|2020-12-21 11:27:50|36600.95|36600.95|36600.95|36600.95|36600.95|36600.95|36600.95|36600.95|0
1608550090000|2020-12-21 11:28:10|36601.42|36601.42|36601.42|36601.42|36601.42|36601.42|36601.42|36601.42|0
1608550100000|2020-12-21 11:28:20|36600.8|36600.8|36600.8|36600.8|36600.8|36600.8|36600.8|36600.8|0
1608550140000|2020-12-21 11:29:00|36602.05|36602.05|36618.42|36618.42|36618.42|36618.42|36602.05|36602.05|0
1608550150000|2020-12-21 11:29:10|36610.55|36610.55|36626.3|36626.3|36626.3|36626.3|36610.55|36610.55|0
1608550170000|2020-12-21 11:29:30|36634.18|36634.18|36634.18|36634.18|36634.18|36634.18|36634.18|36634.18|0
1608550190000|2020-12-21 11:29:50|36634.8|36634.8|36634.8|36634.8|36634.8|36634.8|36634.8|36634.8|0
1608550200000|2020-12-21 11:30:00|36636.05|36636.05|36646.67|36646.67|36646.67|36646.67|36636.05|36636.05|0
1608550210000|2020-12-21 11:30:10|36654.55|36654.55|36654.55|36654.55|36654.55|36654.55|36654.55|36654.55|0
1608550220000|2020-12-21 11:30:20|36662.43|36662.43|36663.67|36663.67|36663.67|36663.67|36662.43|36662.43|0
1608550230000|2020-12-21 11:30:30|36655.79|36655.79|36655.17|36655.17|36655.79|36655.79|36655.17|36655.17|0
1608550240000|2020-12-21 11:30:40|36647.29|36647.29|36639.41|36639.41|36647.29|36647.29|36639.41|36639.41|0
1608550250000|2020-12-21 11:30:50|36638.79|36638.79|36638.79|36638.79|36638.79|36638.79|36638.79|36638.79|0
1608550260000|2020-12-21 11:31:00|36646.67|36646.67|36638.79|36638.79|36654.55|36654.55|36638.79|36638.79|0
1608550280000|2020-12-21 11:31:20|36646.67|36646.67|36654.55|36654.55|36654.55|36654.55|36646.67|36646.67|0
1608550290000|2020-12-21 11:31:30|36662.43|36662.43|36662.43|36662.43|36662.43|36662.43|36662.43|36662.43|0
1608550300000|2020-12-21 11:31:40|36663.67|36663.67|36678.8|36678.8|36678.8|36678.8|36663.67|36663.67|0
1608550320000|2020-12-21 11:32:00|36670.93|36670.93|36663.05|36663.05|36670.93|36670.93|36663.05|36663.05|0
1608550330000|2020-12-21 11:32:10|36670.93|36670.93|36670.93|36670.93|36670.93|36670.93|36670.93|36670.93|0
1608550340000|2020-12-21 11:32:20|36669.68|36669.68|36653.3|36653.3|36669.68|36669.68|36646.05|36646.05|0
1608550350000|2020-12-21 11:32:30|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|36652.68|0
1608550360000|2020-12-21 11:32:40|36644.8|36644.8|36644.8|36644.8|36644.8|36644.8|36644.8|36644.8|0
1608550380000|2020-12-21 11:33:00|36636.92|36636.92|36660.56|36660.56|36660.56|36660.56|36636.92|36636.92|0
1608550390000|2020-12-21 11:33:10|36668.44|36668.44|36668.44|36668.44|36668.44|36668.44|36668.44|36668.44|0
1608550400000|2020-12-21 11:33:20|36676.32|36676.32|36676.32|36676.32|36676.32|36676.32|36676.32|36676.32|0
1608550410000|2020-12-21 11:33:30|36677.56|36677.56|36685.44|36685.44|36693.32|36693.32|36677.56|36677.56|0
1608550430000|2020-12-21 11:33:50|36677.56|36677.56|36685.44|36685.44|36685.44|36685.44|36677.56|36677.56|0
1608550440000|2020-12-21 11:34:00|36693.32|36693.32|36701.2|36701.2|36701.2|36701.2|36693.32|36693.32|0
1608550450000|2020-12-21 11:34:10|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|36685.44|0
1608550470000|2020-12-21 11:34:30|36684.82|36684.82|36684.82|36684.82|36684.82|36684.82|36676.94|36676.94|0
1608550480000|2020-12-21 11:34:40|36692.7|36692.7|36692.7|36692.7|36692.7|36692.7|36692.7|36692.7|0
1608550490000|2020-12-21 11:34:50|36684.82|36684.82|36692.7|36692.7|36692.7|36692.7|36684.82|36684.82|0
1608550510000|2020-12-21 11:35:10|36684.82|36684.82|36684.82|36684.82|36692.7|36692.7|36684.82|36684.82|0
1608550530000|2020-12-21 11:35:30|36687.31|36687.31|36703.06|36703.06|36703.06|36703.06|36687.31|36687.31|0
1608550540000|2020-12-21 11:35:40|36703.69|36703.69|36695.81|36695.81|36703.69|36703.69|36695.81|36695.81|0
1608550550000|2020-12-21 11:35:50|36719.44|36719.44|36711.56|36711.56|36719.44|36719.44|36711.56|36711.56|0
1608550560000|2020-12-21 11:36:00|36703.69|36703.69|36703.69|36703.69|36703.69|36703.69|36703.69|36703.69|0
1608550570000|2020-12-21 11:36:10|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|0
1608550600000|2020-12-21 11:36:40|36703.69|36703.69|36703.69|36703.69|36703.69|36703.69|36703.69|36703.69|0
1608550620000|2020-12-21 11:37:00|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|36695.81|0
1608550640000|2020-12-21 11:37:20|36680.05|36680.05|36695.81|36695.81|36695.81|36695.81|36680.05|36680.05|0
1608550650000|2020-12-21 11:37:30|36680.05|36680.05|36689.79|36689.79|36689.79|36689.79|36680.05|36680.05|0
1608550660000|2020-12-21 11:37:40|36697.67|36697.67|36689.79|36689.79|36697.67|36697.67|36689.79|36689.79|0
1608550670000|2020-12-21 11:37:50|36689.17|36689.17|36689.17|36689.17|36689.17|36689.17|36689.17|36689.17|0
1608550680000|2020-12-21 11:38:00|36681.29|36681.29|36681.29|36681.29|36681.29|36681.29|36681.29|36681.29|0
1608550690000|2020-12-21 11:38:10|36681.91|36681.91|36681.91|36681.91|36681.91|36681.91|36681.91|36681.91|0
1608550700000|2020-12-21 11:38:20|36689.79|36689.79|36689.79|36689.79|36689.79|36689.79|36689.79|36689.79|0
1608550710000|2020-12-21 11:38:30|36697.67|36697.67|36697.67|36697.67|36697.67|36697.67|36697.67|36697.67|0
1608550720000|2020-12-21 11:38:40|36705.55|36705.55|36713.43|36713.43|36713.43|36713.43|36705.55|36705.55|0
1608550740000|2020-12-21 11:39:00|36721.31|36721.31|36737.07|36737.07|36737.07|36737.07|36721.31|36721.31|0
1608550750000|2020-12-21 11:39:10|36729.19|36729.19|36737.07|36737.07|36737.07|36737.07|36729.19|36729.19|0
1608550800000|2020-12-21 11:40:00|36744.95|36744.95|36743.7|36743.7|36744.95|36744.95|36743.7|36743.7|0
1608550820000|2020-12-21 11:40:20|36735.82|36735.82|36735.82|36735.82|36735.82|36735.82|36735.82|36735.82|0
1608550840000|2020-12-21 11:40:40|36734.58|36734.58|36726.7|36726.7|36734.58|36734.58|36726.7|36726.7|0
1608550850000|2020-12-21 11:40:50|36718.82|36718.82|36718.82|36718.82|36718.82|36718.82|36718.82|36718.82|0
1608550860000|2020-12-21 11:41:00|36710.94|36710.94|36709.08|36709.08|36710.94|36710.94|36709.08|36709.08|0
1608550880000|2020-12-21 11:41:20|36701.2|36701.2|36699.96|36699.96|36701.2|36701.2|36699.96|36699.96|0
1608550890000|2020-12-21 11:41:30|36692.08|36692.08|36693.32|36693.32|36693.32|36693.32|36692.08|36692.08|0
1608550900000|2020-12-21 11:41:40|36693.94|36693.94|36693.94|36693.94|36693.94|36693.94|36693.94|36693.94|0
1608550910000|2020-12-21 11:41:50|36701.82|36701.82|36701.82|36701.82|36701.82|36701.82|36701.82|36701.82|0
1608550920000|2020-12-21 11:42:00|36717.58|36717.58|36717.58|36717.58|36717.58|36717.58|36717.58|36717.58|0
1608550940000|2020-12-21 11:42:20|36725.46|36725.46|36725.46|36725.46|36725.46|36725.46|36725.46|36725.46|0
1608550980000|2020-12-21 11:43:00|36717.58|36717.58|36717.58|36717.58|36717.58|36717.58|36717.58|36717.58|0
1608551000000|2020-12-21 11:43:20|36709.7|36709.7|36709.7|36709.7|36709.7|36709.7|36709.7|36709.7|0
1608551010000|2020-12-21 11:43:30|36701.82|36701.82|36701.82|36701.82|36701.82|36701.82|36701.82|36701.82|0
1608551020000|2020-12-21 11:43:40|36709.7|36709.7|36701.82|36701.82|36709.7|36709.7|36701.82|36701.82|0
1608551040000|2020-12-21 11:44:00|36709.7|36709.7|36717.58|36717.58|36717.58|36717.58|36709.7|36709.7|0
1608551080000|2020-12-21 11:44:40|36716.96|36716.96|36716.96|36716.96|36716.96|36716.96|36716.96|36716.96|0
1608551090000|2020-12-21 11:44:50|36709.08|36709.08|36709.08|36709.08|36709.08|36709.08|36709.08|36709.08|0
1608551100000|2020-12-21 11:45:00|36710.32|36710.32|36694.56|36694.56|36710.32|36710.32|36694.56|36694.56|0
1608551110000|2020-12-21 11:45:10|36693.94|36693.94|36693.94|36693.94|36693.94|36693.94|36693.94|36693.94|0
1608551120000|2020-12-21 11:45:20|36678.18|36678.18|36678.18|36678.18|36678.18|36678.18|36678.18|36678.18|0
1608551140000|2020-12-21 11:45:40|36678.8|36678.8|36678.8|36678.8|36678.8|36678.8|36678.8|36678.8|0
1608551150000|2020-12-21 11:45:50|36677.56|36677.56|36677.56|36677.56|36677.56|36677.56|36677.56|36677.56|0
1608551160000|2020-12-21 11:46:00|36685.44|36685.44|36677.56|36677.56|36685.44|36685.44|36677.56|36677.56|0
1608551180000|2020-12-21 11:46:20|36669.68|36669.68|36661.8|36661.8|36669.68|36669.68|36661.8|36661.8|0
1608551210000|2020-12-21 11:46:50|36669.68|36669.68|36661.8|36661.8|36669.68|36669.68|36661.8|36661.8|0
1608551220000|2020-12-21 11:47:00|36669.68|36669.68|36677.56|36677.56|36677.56|36677.56|36669.68|36669.68|0
1608551230000|2020-12-21 11:47:10|36669.68|36669.68|36669.68|36669.68|36677.56|36677.56|36669.68|36669.68|0
1608551240000|2020-12-21 11:47:20|36661.8|36661.8|36661.8|36661.8|36661.8|36661.8|36661.8|36661.8|0
1608551260000|2020-12-21 11:47:40|36669.68|36669.68|36669.68|36669.68|36669.68|36669.68|36669.68|36669.68|0
1608551320000|2020-12-21 11:48:40|36677.56|36677.56|36677.56|36677.56|36677.56|36677.56|36677.56|36677.56|0
1608551340000|2020-12-21 11:49:00|36685.44|36685.44|36677.56|36677.56|36685.44|36685.44|36669.68|36669.68|0
1608551350000|2020-12-21 11:49:10|36676.94|36676.94|36676.94|36676.94|36676.94|36676.94|36676.94|36676.94|0
1608551360000|2020-12-21 11:49:20|36684.82|36684.82|36692.7|36692.7|36700.58|36700.58|36676.94|36676.94|0
1608551400000|2020-12-21 11:50:00|36692.08|36692.08|36684.2|36684.2|36692.08|36692.08|36684.2|36684.2|0
1608551410000|2020-12-21 11:50:10|36676.32|36676.32|36667.2|36667.2|36676.32|36676.32|36667.2|36667.2|0
1608551420000|2020-12-21 11:50:20|36650.82|36650.82|36650.82|36650.82|36650.82|36650.82|36650.82|36650.82|0
1608551430000|2020-12-21 11:50:30|36650.19|36650.19|36642.94|36642.94|36650.82|36650.82|36642.94|36642.94|0
1608551440000|2020-12-21 11:50:40|36650.82|36650.82|36658.7|36658.7|36666.57|36666.57|36650.82|36650.82|0
1608551460000|2020-12-21 11:51:00|36658.07|36658.07|36658.07|36658.07|36658.07|36658.07|36658.07|36658.07|0
1608551480000|2020-12-21 11:51:20|36665.95|36665.95|36673.83|36673.83|36673.83|36673.83|36665.95|36665.95|0
1608551490000|2020-12-21 11:51:30|36681.71|36681.71|36683.58|36683.58|36683.58|36683.58|36681.71|36681.71|0
1608551510000|2020-12-21 11:51:50|36707.21|36707.21|36691.45|36691.45|36707.21|36707.21|36691.45|36691.45|0
1608551520000|2020-12-21 11:52:00|36700.58|36700.58|36700.58|36700.58|36700.58|36700.58|36700.58|36700.58|0
1608551530000|2020-12-21 11:52:10|36708.46|36708.46|36708.46|36708.46|36708.46|36708.46|36708.46|36708.46|0
1608551540000|2020-12-21 11:52:20|36700.58|36700.58|36684.2|36684.2|36700.58|36700.58|36683.58|36683.58|0
1608551560000|2020-12-21 11:52:40|36699.96|36699.96|36676.32|36676.32|36699.96|36699.96|36676.32|36676.32|0
1608551570000|2020-12-21 11:52:50|36684.2|36684.2|36684.2|36684.2|36684.2|36684.2|36684.2|36684.2|0
1608551590000|2020-12-21 11:53:10|36676.32|36676.32|36684.2|36684.2|36684.2|36684.2|36676.32|36676.32|0
1608551600000|2020-12-21 11:53:20|36681.71|36681.71|36698.71|36698.71|36698.71|36698.71|36673.83|36673.83|0
1608551610000|2020-12-21 11:53:30|36690.83|36690.83|36690.83|36690.83|36690.83|36690.83|36690.83|36690.83|0
1608551620000|2020-12-21 11:53:40|36675.07|36675.07|36690.83|36690.83|36698.71|36698.71|36675.07|36675.07|0
1608551630000|2020-12-21 11:53:50|36682.95|36682.95|36682.95|36682.95|36682.95|36682.95|36675.07|36675.07|0
1608551660000|2020-12-21 11:54:20|36675.07|36675.07|36675.07|36675.07|36675.07|36675.07|36675.07|36675.07|0
1608551670000|2020-12-21 11:54:30|36674.45|36674.45|36673.21|36673.21|36674.45|36674.45|36665.33|36665.33|0
1608551680000|2020-12-21 11:54:40|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|0
1608551690000|2020-12-21 11:54:50|36688.97|36688.97|36681.09|36681.09|36688.97|36688.97|36681.09|36681.09|0
1608551700000|2020-12-21 11:55:00|36688.97|36688.97|36688.97|36688.97|36688.97|36688.97|36688.97|36688.97|0
1608551720000|2020-12-21 11:55:20|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|36681.09|0
1608551730000|2020-12-21 11:55:30|36688.97|36688.97|36688.97|36688.97|36688.97|36688.97|36688.97|36688.97|0
1608551740000|2020-12-21 11:55:40|36696.85|36696.85|36681.09|36681.09|36696.85|36696.85|36681.09|36681.09|0
1608551750000|2020-12-21 11:55:50|36688.97|36688.97|36696.85|36696.85|36696.85|36696.85|36688.97|36688.97|0
1608551770000|2020-12-21 11:56:10|36681.09|36681.09|36681.71|36681.71|36689.59|36689.59|36673.21|36673.21|0
1608551800000|2020-12-21 11:56:40|36713.23|36713.23|36713.23|36713.23|36713.23|36713.23|36713.23|36713.23|0
1608551810000|2020-12-21 11:56:50|36723.59|36723.59|36723.59|36723.59|36723.59|36723.59|36723.59|36723.59|0
1608551820000|2020-12-21 11:57:00|36755.11|36755.11|36747.23|36747.23|36755.11|36755.11|36747.23|36747.23|0
1608551840000|2020-12-21 11:57:20|36731.47|36731.47|36723.59|36723.59|36731.47|36731.47|36723.59|36723.59|0
1608551850000|2020-12-21 11:57:30|36715.09|36715.09|36715.09|36715.09|36715.09|36715.09|36715.09|36715.09|0
1608551860000|2020-12-21 11:57:40|36715.71|36715.71|36731.47|36731.47|36731.47|36731.47|36715.71|36715.71|0
1608551880000|2020-12-21 11:58:00|36723.59|36723.59|36722.35|36722.35|36723.59|36723.59|36722.35|36722.35|0
1608551900000|2020-12-21 11:58:20|36721.77|36721.77|36721.77|36721.77|36721.77|36721.77|36721.77|36721.77|0
1608551910000|2020-12-21 11:58:30|36713.89|36713.89|36698.13|36698.13|36713.89|36713.89|36698.13|36698.13|0
1608551920000|2020-12-21 11:58:40|36706.01|36706.01|36706.01|36706.01|36706.01|36706.01|36706.01|36706.01|0
1608551970000|2020-12-21 11:59:30|36698.13|36698.13|36681.75|36681.75|36698.13|36698.13|36681.75|36681.75|0
1608551980000|2020-12-21 11:59:40|36681.13|36681.13|36681.13|36681.13|36681.13|36681.13|36681.13|36681.13|0
1608551990000|2020-12-21 11:59:50|36673.25|36673.25|36673.25|36673.25|36673.25|36673.25|36673.25|36673.25|0
1608552000000|2020-12-21 12:00:00|36681.13|36681.13|36673.25|36673.25|36689.01|36689.01|36673.25|36673.25|0
1608552010000|2020-12-21 12:00:10|36681.13|36681.13|36682.08|36682.08|36682.08|36682.08|36681.13|36681.13|0
1608552020000|2020-12-21 12:00:20|36689.96|36689.96|36689.96|36689.96|36689.96|36689.96|36689.96|36689.96|0
1608552050000|2020-12-21 12:00:50|36691.21|36691.21|36691.21|36691.21|36691.21|36691.21|36691.21|36691.21|0
1608552070000|2020-12-21 12:01:10|36683.33|36683.33|36683.33|36683.33|36683.33|36683.33|36683.33|36683.33|0
1608552100000|2020-12-21 12:01:40|36706.96|36706.96|36683.33|36683.33|36706.96|36706.96|36683.33|36683.33|0
1608552110000|2020-12-21 12:01:50|36699.08|36699.08|36697.84|36697.84|36699.08|36699.08|36697.84|36697.84|0
1608552120000|2020-12-21 12:02:00|36705.72|36705.72|36722.35|36722.35|36722.35|36722.35|36705.72|36705.72|0
1608552130000|2020-12-21 12:02:10|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|36714.47|0
1608552140000|2020-12-21 12:02:20|36722.35|36722.35|36738.73|36738.73|36738.73|36738.73|36722.35|36722.35|0
1608552150000|2020-12-21 12:02:30|36739.35|36739.35|36747.23|36747.23|36747.23|36747.23|36739.35|36739.35|0
1608552170000|2020-12-21 12:02:50|36770.87|36770.87|36786.63|36786.63|36786.63|36786.63|36770.87|36770.87|0
1608552180000|2020-12-21 12:03:00|36778.75|36778.75|36787.25|36787.25|36787.25|36787.25|36778.75|36778.75|0
1608552190000|2020-12-21 12:03:10|36779.37|36779.37|36771.49|36771.49|36779.37|36779.37|36771.49|36771.49|0
1608552210000|2020-12-21 12:03:30|36779.37|36779.37|36779.37|36779.37|36779.37|36779.37|36779.37|36779.37|0
1608552220000|2020-12-21 12:03:40|36780.61|36780.61|36780.61|36780.61|36780.61|36780.61|36780.61|36780.61|0
1608552240000|2020-12-21 12:04:00|36781.86|36781.86|36773.98|36773.98|36781.86|36781.86|36773.98|36773.98|0
1608552250000|2020-12-21 12:04:10|36766.1|36766.1|36750.34|36750.34|36766.1|36766.1|36750.34|36750.34|0
1608552300000|2020-12-21 12:05:00|36752.21|36752.21|36752.21|36752.21|36752.21|36752.21|36752.21|36752.21|0
1608552310000|2020-12-21 12:05:10|36728.57|36728.57|36728.57|36728.57|36728.57|36728.57|36728.57|36728.57|0
1608552320000|2020-12-21 12:05:20|36727.95|36727.95|36743.71|36743.71|36743.71|36743.71|36727.95|36727.95|0
1608552340000|2020-12-21 12:05:40|36743.08|36743.08|36743.08|36743.08|36743.08|36743.08|36743.08|36743.08|0
1608552360000|2020-12-21 12:06:00|36750.96|36750.96|36750.96|36750.96|36750.96|36750.96|36750.96|36750.96|0
1608552390000|2020-12-21 12:06:30|36751.59|36751.59|36767.34|36767.34|36767.34|36767.34|36751.59|36751.59|0
1608552400000|2020-12-21 12:06:40|36775.22|36775.22|36767.34|36767.34|36775.22|36775.22|36767.34|36767.34|0
1608552410000|2020-12-21 12:06:50|36767.63|36767.63|36782.77|36782.77|36791.27|36791.27|36767.63|36767.63|0
1608552420000|2020-12-21 12:07:00|36783.25|36783.25|36783.25|36783.25|36783.25|36783.25|36783.25|36783.25|0
1608552430000|2020-12-21 12:07:10|36775.37|36775.37|36775.37|36775.37|36775.37|36775.37|36775.37|36775.37|0
1608552440000|2020-12-21 12:07:20|36791.13|36791.13|36792.37|36792.37|36792.37|36792.37|36791.13|36791.13|0
1608552450000|2020-12-21 12:07:30|36800.25|36800.25|36847.52|36847.52|36847.52|36847.52|36800.25|36800.25|0
1608552460000|2020-12-21 12:07:40|36839.65|36839.65|36823.89|36823.89|36839.65|36839.65|36823.89|36823.89|0
1608552470000|2020-12-21 12:07:50|36844|36844|36844|36844|36844|36844|36844|36844|0
1608552480000|2020-12-21 12:08:00|36836.12|36836.12|36836.12|36836.12|36836.12|36836.12|36836.12|36836.12|0
1608552490000|2020-12-21 12:08:10|36827|36827|36819.74|36819.74|36827|36827|36819.12|36819.12|0
1608552500000|2020-12-21 12:08:20|36827.62|36827.62|36827.62|36827.62|36835.5|36835.5|36827.62|36827.62|0
1608552510000|2020-12-21 12:08:30|36835.5|36835.5|36835.5|36835.5|36835.5|36835.5|36835.5|36835.5|0
1608552520000|2020-12-21 12:08:40|36827.62|36827.62|36803.36|36803.36|36827.62|36827.62|36803.36|36803.36|0
1608552530000|2020-12-21 12:08:50|36803.98|36803.98|36803.98|36803.98|36803.98|36803.98|36803.98|36803.98|0
1608552540000|2020-12-21 12:09:00|36811.86|36811.86|36811.86|36811.86|36811.86|36811.86|36811.86|36811.86|0
1608552620000|2020-12-21 12:10:20|36811.38|36811.38|36812.34|36812.34|36812.34|36812.34|36811.38|36811.38|0
1608552650000|2020-12-21 12:10:50|36804.46|36804.46|36812.34|36812.34|36812.34|36812.34|36804.46|36804.46|0
1608552670000|2020-12-21 12:11:10|36820.22|36820.22|36828.1|36828.1|36828.1|36828.1|36820.22|36820.22|0
1608552690000|2020-12-21 12:11:30|36843.85|36843.85|36843.85|36843.85|36843.85|36843.85|36843.85|36843.85|0
1608552700000|2020-12-21 12:11:40|36828.1|36828.1|36828.1|36828.1|36828.1|36828.1|36828.1|36828.1|0
1608552740000|2020-12-21 12:12:20|36812.34|36812.34|36796.58|36796.58|36812.34|36812.34|36796.58|36796.58|0
1608552750000|2020-12-21 12:12:30|36788.7|36788.7|36788.41|36788.41|36788.7|36788.7|36788.41|36788.41|0
1608552770000|2020-12-21 12:12:50|36804.17|36804.17|36804.17|36804.17|36804.17|36804.17|36804.17|36804.17|0
1608552780000|2020-12-21 12:13:00|36802.26|36802.26|36802.26|36802.26|36802.26|36802.26|36802.26|36802.26|0
1608552800000|2020-12-21 12:13:20|36818.01|36818.01|36818.01|36818.01|36818.01|36818.01|36818.01|36818.01|0
1608552830000|2020-12-21 12:13:50|36817.39|36817.39|36817.39|36817.39|36817.39|36817.39|36817.39|36817.39|0
1608552860000|2020-12-21 12:14:20|36825.27|36825.27|36825.27|36825.27|36825.27|36825.27|36825.27|36825.27|0
1608552870000|2020-12-21 12:14:30|36817.39|36817.39|36824.65|36824.65|36824.65|36824.65|36816.77|36816.77|0
1608552880000|2020-12-21 12:14:40|36816.77|36816.77|36801.01|36801.01|36816.77|36816.77|36801.01|36801.01|0
1608552890000|2020-12-21 12:14:50|36800.39|36800.39|36800.39|36800.39|36800.39|36800.39|36799.77|36799.77|0
1608552900000|2020-12-21 12:15:00|36801.01|36801.01|36801.01|36801.01|36801.01|36801.01|36801.01|36801.01|0
1608552950000|2020-12-21 12:15:50|36793.13|36793.13|36793.13|36793.13|36793.13|36793.13|36793.13|36793.13|0
1608552960000|2020-12-21 12:16:00|36808.89|36808.89|36808.89|36808.89|36808.89|36808.89|36808.89|36808.89|0
1608553000000|2020-12-21 12:16:40|36801.01|36801.01|36801.01|36801.01|36801.01|36801.01|36801.01|36801.01|0
1608553070000|2020-12-21 12:17:50|36808.89|36808.89|36801.01|36801.01|36808.89|36808.89|36801.01|36801.01|0
1608553080000|2020-12-21 12:18:00|36816.77|36816.77|36816.77|36816.77|36816.77|36816.77|36816.77|36816.77|0
1608553090000|2020-12-21 12:18:10|36808.89|36808.89|36808.89|36808.89|36808.89|36808.89|36808.89|36808.89|0
1608553100000|2020-12-21 12:18:20|36816.77|36816.77|36815.53|36815.53|36816.77|36816.77|36815.53|36815.53|0
1608553110000|2020-12-21 12:18:30|36823.41|36823.41|36823.41|36823.41|36823.41|36823.41|36823.41|36823.41|0
1608553120000|2020-12-21 12:18:40|36815.53|36815.53|36815.53|36815.53|36815.53|36815.53|36815.53|36815.53|0
1608553130000|2020-12-21 12:18:50|36807.65|36807.65|36807.65|36807.65|36807.65|36807.65|36807.65|36807.65|0
1608553140000|2020-12-21 12:19:00|36815.53|36815.53|36815.53|36815.53|36815.53|36815.53|36815.53|36815.53|0
1608553150000|2020-12-21 12:19:10|36807.65|36807.65|36799.77|36799.77|36807.65|36807.65|36791.89|36791.89|0
1608553240000|2020-12-21 12:20:40|36799.15|36799.15|36799.15|36799.15|36799.15|36799.15|36799.15|36799.15|0
1608553250000|2020-12-21 12:20:50|36783.39|36783.39|36799.77|36799.77|36799.77|36799.77|36783.39|36783.39|0
1608553280000|2020-12-21 12:21:20|36807.65|36807.65|36807.65|36807.65|36807.65|36807.65|36807.65|36807.65|0
1608553290000|2020-12-21 12:21:30|36799.77|36799.77|36799.77|36799.77|36799.77|36799.77|36799.77|36799.77|0
1608553300000|2020-12-21 12:21:40|36807.65|36807.65|36816.77|36816.77|36816.77|36816.77|36807.65|36807.65|0
1608553310000|2020-12-21 12:21:50|36808.89|36808.89|36824.65|36824.65|36840.41|36840.41|36808.89|36808.89|0
1608553320000|2020-12-21 12:22:00|36816.77|36816.77|36824.65|36824.65|36824.65|36824.65|36816.77|36816.77|0
1608553350000|2020-12-21 12:22:30|36816.77|36816.77|36816.77|36816.77|36816.77|36816.77|36816.77|36816.77|0
1608553390000|2020-12-21 12:23:10|36817.39|36817.39|36810.13|36810.13|36818.01|36818.01|36810.13|36810.13|0
1608553410000|2020-12-21 12:23:30|36802.26|36802.26|36800.39|36800.39|36802.26|36802.26|36800.39|36800.39|0
1608553420000|2020-12-21 12:23:40|36799.77|36799.77|36791.89|36791.89|36799.77|36799.77|36791.89|36791.89|0
1608553430000|2020-12-21 12:23:50|36784.01|36784.01|36784.01|36784.01|36784.01|36784.01|36784.01|36784.01|0
1608553440000|2020-12-21 12:24:00|36782.77|36782.77|36798.52|36798.52|36806.4|36806.4|36782.77|36782.77|0
1608553450000|2020-12-21 12:24:10|36790.65|36790.65|36790.65|36790.65|36790.65|36790.65|36790.65|36790.65|0
1608553460000|2020-12-21 12:24:20|36798.52|36798.52|36813.04|36813.04|36813.04|36813.04|36797.28|36797.28|0
1608553470000|2020-12-21 12:24:30|36797.28|36797.28|36797.28|36797.28|36797.28|36797.28|36797.28|36797.28|0
1608553480000|2020-12-21 12:24:40|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|36781.52|0
1608553510000|2020-12-21 12:25:10|36797.28|36797.28|36797.28|36797.28|36797.28|36797.28|36797.28|36797.28|0
1608553550000|2020-12-21 12:25:50|36820.92|36820.92|36797.28|36797.28|36820.92|36820.92|36797.28|36797.28|0
1608553560000|2020-12-21 12:26:00|36805.16|36805.16|36805.16|36805.16|36805.16|36805.16|36805.16|36805.16|0
1608553570000|2020-12-21 12:26:10|36797.28|36797.28|36779.66|36779.66|36797.28|36797.28|36779.66|36779.66|0
1608553580000|2020-12-21 12:26:20|36795.42|36795.42|36795.42|36795.42|36795.42|36795.42|36795.42|36795.42|0
1608553610000|2020-12-21 12:26:50|36787.54|36787.54|36786.29|36786.29|36787.54|36787.54|36786.29|36786.29|0
1608553620000|2020-12-21 12:27:00|36794.17|36794.17|36786.29|36786.29|36794.17|36794.17|36786.29|36786.29|0
1608553640000|2020-12-21 12:27:20|36787.54|36787.54|36787.54|36787.54|36787.54|36787.54|36787.54|36787.54|0
1608553650000|2020-12-21 12:27:30|36796.04|36796.04|36796.04|36796.04|36796.04|36796.04|36796.04|36796.04|0
1608553680000|2020-12-21 12:28:00|36819.67|36819.67|36827.55|36827.55|36827.55|36827.55|36819.67|36819.67|0
1608553710000|2020-12-21 12:28:30|36819.67|36819.67|36830.04|36830.04|36830.04|36830.04|36819.67|36819.67|0
1608553730000|2020-12-21 12:28:50|36830.66|36830.66|36830.66|36830.66|36830.66|36830.66|36830.66|36830.66|0
1608553750000|2020-12-21 12:29:10|36838.54|36838.54|36839.5|36839.5|36839.5|36839.5|36838.54|36838.54|0
1608553760000|2020-12-21 12:29:20|36823.74|36823.74|36839.02|36839.02|36839.02|36839.02|36823.74|36823.74|0
1608553770000|2020-12-21 12:29:30|36831.14|36831.14|36824.5|36824.5|36831.14|36831.14|36816.63|36816.63|0
1608553800000|2020-12-21 12:30:00|36840.26|36840.26|36840.26|36840.26|36840.26|36840.26|36840.26|36840.26|0
1608553840000|2020-12-21 12:30:40|36848.14|36848.14|36823.26|36823.26|36848.14|36848.14|36823.26|36823.26|0
1608553850000|2020-12-21 12:30:50|36831.14|36831.14|36831.14|36831.14|36831.14|36831.14|36831.14|36831.14|0
1608553870000|2020-12-21 12:31:10|36815.38|36815.38|36831.14|36831.14|36831.14|36831.14|36815.38|36815.38|0
1608553890000|2020-12-21 12:31:30|36833.01|36833.01|36833.01|36833.01|36833.01|36833.01|36833.01|36833.01|0
1608553910000|2020-12-21 12:31:50|36848.76|36848.76|36856.64|36856.64|36856.64|36856.64|36848.76|36848.76|0
1608553920000|2020-12-21 12:32:00|36864.52|36864.52|36864.52|36864.52|36864.52|36864.52|36864.52|36864.52|0
1608553930000|2020-12-21 12:32:10|36856.64|36856.64|36858.51|36858.51|36858.51|36858.51|36856.64|36856.64|0
1608553950000|2020-12-21 12:32:30|36850.63|36850.63|36850.63|36850.63|36858.51|36858.51|36850.63|36850.63|0
1608553960000|2020-12-21 12:32:40|36858.51|36858.51|36858.51|36858.51|36858.51|36858.51|36858.51|36858.51|0
1608553980000|2020-12-21 12:33:00|36850.63|36850.63|36834.87|36834.87|36850.63|36850.63|36834.87|36834.87|0
1608553990000|2020-12-21 12:33:10|36833.63|36833.63|36833.63|36833.63|36833.63|36833.63|36833.63|36833.63|0
1608554000000|2020-12-21 12:33:20|36835.49|36835.49|36834.25|36834.25|36835.49|36835.49|36834.25|36834.25|0
1608554010000|2020-12-21 12:33:30|36826.37|36826.37|36833.01|36833.01|36833.01|36833.01|36825.13|36825.13|0
1608554030000|2020-12-21 12:33:50|36825.13|36825.13|36825.13|36825.13|36825.13|36825.13|36825.13|36825.13|0
1608554040000|2020-12-21 12:34:00|36833.01|36833.01|36840.88|36840.88|36840.88|36840.88|36833.01|36833.01|0
1608554060000|2020-12-21 12:34:20|36848.76|36848.76|36848.76|36848.76|36848.76|36848.76|36848.76|36848.76|0
1608554080000|2020-12-21 12:34:40|36840.88|36840.88|36833.01|36833.01|36840.88|36840.88|36833.01|36833.01|0
1608554090000|2020-12-21 12:34:50|36825.13|36825.13|36825.13|36825.13|36825.13|36825.13|36825.13|36825.13|0
1608554100000|2020-12-21 12:35:00|36833.01|36833.01|36856.64|36856.64|36856.64|36856.64|36833.01|36833.01|0
1608554110000|2020-12-21 12:35:10|36848.76|36848.76|36848.76|36848.76|36848.76|36848.76|36848.76|36848.76|0
1608554140000|2020-12-21 12:35:40|36850.01|36850.01|36849.39|36849.39|36850.01|36850.01|36849.39|36849.39|0
1608554160000|2020-12-21 12:36:00|36841.51|36841.51|36841.51|36841.51|36841.51|36841.51|36841.51|36841.51|0
1608554170000|2020-12-21 12:36:10|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|36849.39|0
1608554180000|2020-12-21 12:36:20|36857.26|36857.26|36857.26|36857.26|36857.26|36857.26|36857.26|36857.26|0
1608554210000|2020-12-21 12:36:50|36857.89|36857.89|36857.89|36857.89|36857.89|36857.89|36857.89|36857.89|0
1608554230000|2020-12-21 12:37:10|36858.84|36858.84|36858.84|36858.84|36858.84|36858.84|36858.84|36858.84|0
1608554280000|2020-12-21 12:38:00|36866.72|36866.72|36866.72|36866.72|36866.72|36866.72|36866.72|36866.72|0
1608554290000|2020-12-21 12:38:10|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|0
1608554300000|2020-12-21 12:38:20|36851.58|36851.58|36851.58|36851.58|36851.58|36851.58|36851.58|36851.58|0
1608554320000|2020-12-21 12:38:40|36859.46|36859.46|36859.46|36859.46|36859.46|36859.46|36859.46|36859.46|0
1608554370000|2020-12-21 12:39:30|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|0
1608554380000|2020-12-21 12:39:40|36866.72|36866.72|36866.72|36866.72|36866.72|36866.72|36866.72|36866.72|0
1608554410000|2020-12-21 12:40:10|36874.6|36874.6|36874.6|36874.6|36874.6|36874.6|36874.6|36874.6|0
1608554420000|2020-12-21 12:40:20|36876.46|36876.46|36875.84|36875.84|36876.46|36876.46|36875.84|36875.84|0
1608554450000|2020-12-21 12:40:50|36876.46|36876.46|36875.84|36875.84|36876.46|36876.46|36875.84|36875.84|0
1608554470000|2020-12-21 12:41:10|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|0
1608554480000|2020-12-21 12:41:20|36859.46|36859.46|36851.58|36851.58|36859.46|36859.46|36851.58|36851.58|0
1608554490000|2020-12-21 12:41:30|36843.71|36843.71|36867.96|36867.96|36867.96|36867.96|36843.71|36843.71|0
1608554500000|2020-12-21 12:41:40|36883.72|36883.72|36883.72|36883.72|36883.72|36883.72|36875.84|36875.84|0
1608554510000|2020-12-21 12:41:50|36875.84|36875.84|36875.84|36875.84|36875.84|36875.84|36875.84|36875.84|0
1608554520000|2020-12-21 12:42:00|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|0
1608554530000|2020-12-21 12:42:10|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|36867.34|0
1608554540000|2020-12-21 12:42:20|36843.71|36843.71|36843.71|36843.71|36843.71|36843.71|36843.71|36843.71|0
1608554550000|2020-12-21 12:42:30|36851.58|36851.58|36843.71|36843.71|36851.58|36851.58|36843.71|36843.71|0
1608554610000|2020-12-21 12:43:30|36835.83|36835.83|36835.83|36835.83|36835.83|36835.83|36835.83|36835.83|0
1608554660000|2020-12-21 12:44:20|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|0
1608554680000|2020-12-21 12:44:40|36827.33|36827.33|36835.83|36835.83|36835.83|36835.83|36827.33|36827.33|0
1608554690000|2020-12-21 12:44:50|36835.2|36835.2|36843.08|36843.08|36843.08|36843.08|36835.2|36835.2|0
1608554710000|2020-12-21 12:45:10|36835.2|36835.2|36843.08|36843.08|36843.08|36843.08|36835.2|36835.2|0
1608554740000|2020-12-21 12:45:40|36835.2|36835.2|36827.33|36827.33|36835.2|36835.2|36827.33|36827.33|0
1608554750000|2020-12-21 12:45:50|36819.45|36819.45|36827.33|36827.33|36835.2|36835.2|36819.45|36819.45|0
1608554760000|2020-12-21 12:46:00|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|0
1608554850000|2020-12-21 12:47:30|36827.33|36827.33|36827.33|36827.33|36827.33|36827.33|36827.33|36827.33|0
1608554870000|2020-12-21 12:47:50|36843.08|36843.08|36850.96|36850.96|36850.96|36850.96|36843.08|36843.08|0
1608554900000|2020-12-21 12:48:20|36843.08|36843.08|36844.33|36844.33|36844.33|36844.33|36843.08|36843.08|0
1608554920000|2020-12-21 12:48:40|36844.95|36844.95|36844.95|36844.95|36844.95|36844.95|36844.95|36844.95|0
1608554940000|2020-12-21 12:49:00|36843.71|36843.71|36843.71|36843.71|36843.71|36843.71|36835.83|36835.83|0
1608554960000|2020-12-21 12:49:20|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|0
1608554970000|2020-12-21 12:49:30|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|0
1608555000000|2020-12-21 12:50:00|36852.21|36852.21|36852.21|36852.21|36852.21|36852.21|36852.21|36852.21|0
1608555010000|2020-12-21 12:50:10|36876.46|36876.46|36876.46|36876.46|36876.46|36876.46|36876.46|36876.46|0
1608555020000|2020-12-21 12:50:20|36884.34|36884.34|36876.46|36876.46|36884.34|36884.34|36876.46|36876.46|0
1608555060000|2020-12-21 12:51:00|36875.84|36875.84|36875.84|36875.84|36875.84|36875.84|36875.84|36875.84|0
1608555070000|2020-12-21 12:51:10|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|36867.96|0
1608555100000|2020-12-21 12:51:40|36852.21|36852.21|36851.58|36851.58|36852.21|36852.21|36851.58|36851.58|0
1608555130000|2020-12-21 12:52:10|36843.71|36843.71|36843.71|36843.71|36843.71|36843.71|36843.71|36843.71|0
1608555150000|2020-12-21 12:52:30|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|0
1608555160000|2020-12-21 12:52:40|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|0
1608555180000|2020-12-21 12:53:00|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|0
1608555190000|2020-12-21 12:53:10|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|0
1608555200000|2020-12-21 12:53:20|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|36843.08|0
1608555280000|2020-12-21 12:54:40|36835.2|36835.2|36843.08|36843.08|36843.08|36843.08|36835.2|36835.2|0
1608555300000|2020-12-21 12:55:00|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|36835.2|0
1608555330000|2020-12-21 12:55:30|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|36850.96|0
1608555340000|2020-12-21 12:55:40|36850.34|36850.34|36850.34|36850.34|36850.34|36850.34|36850.34|36850.34|0
1608555420000|2020-12-21 12:57:00|36842.46|36842.46|36842.46|36842.46|36842.46|36842.46|36842.46|36842.46|0
1608555470000|2020-12-21 12:57:50|36834.58|36834.58|36826.7|36826.7|36834.58|36834.58|36826.7|36826.7|0
1608555480000|2020-12-21 12:58:00|36826.08|36826.08|36826.08|36826.08|36826.08|36826.08|36826.08|36826.08|0
1608555490000|2020-12-21 12:58:10|36833.96|36833.96|36826.08|36826.08|36833.96|36833.96|36826.08|36826.08|0
1608555510000|2020-12-21 12:58:30|36826.56|36826.56|36834.44|36834.44|36834.44|36834.44|36826.56|36826.56|0
1608555540000|2020-12-21 12:59:00|36826.56|36826.56|36826.56|36826.56|36826.56|36826.56|36826.56|36826.56|0
1608555550000|2020-12-21 12:59:10|36834.44|36834.44|36834.44|36834.44|36834.44|36834.44|36834.44|36834.44|0
1608555560000|2020-12-21 12:59:20|36834.15|36834.15|36834.15|36834.15|36834.15|36834.15|36834.15|36834.15|0
1608555570000|2020-12-21 12:59:30|36826.27|36826.27|36826.27|36826.27|36826.27|36826.27|36826.27|36826.27|0
1608555580000|2020-12-21 12:59:40|36834.15|36834.15|36834.15|36834.15|36834.15|36834.15|36834.15|36834.15|0
1608555600000|2020-12-21 13:00:00|36818.39|36818.39|36818.39|36818.39|36818.39|36818.39|36818.39|36818.39|0
1608555610000|2020-12-21 13:00:10|36810.51|36810.51|36804.92|36804.92|36810.51|36810.51|36802.63|36802.63|0
1608555620000|2020-12-21 13:00:20|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|36789.16|0
1608555640000|2020-12-21 13:00:40|36781.28|36781.28|36780.95|36780.95|36781.28|36781.28|36780.66|36780.66|0
1608555680000|2020-12-21 13:01:20|36781.57|36781.57|36781.57|36781.57|36781.57|36781.57|36781.57|36781.57|0
1608555690000|2020-12-21 13:01:30|36781.09|36781.09|36781.09|36781.09|36781.09|36781.09|36781.09|36781.09|0
1608555700000|2020-12-21 13:01:40|36804.73|36804.73|36812.61|36812.61|36812.61|36812.61|36804.73|36804.73|0
1608555730000|2020-12-21 13:02:10|36828.37|36828.37|36828.37|36828.37|36828.37|36828.37|36828.37|36828.37|0
1608555740000|2020-12-21 13:02:20|36820.49|36820.49|36820.49|36820.49|36820.49|36820.49|36820.49|36820.49|0
1608555780000|2020-12-21 13:03:00|36828.37|36828.37|36828.37|36828.37|36828.37|36828.37|36828.37|36828.37|0
1608555800000|2020-12-21 13:03:20|36832.1|36832.1|36832.1|36832.1|36832.1|36832.1|36832.1|36832.1|0
1608555820000|2020-12-21 13:03:40|36816.34|36816.34|36808.46|36808.46|36816.34|36816.34|36808.46|36808.46|0
1608555840000|2020-12-21 13:04:00|36807.22|36807.22|36799.34|36799.34|36807.22|36807.22|36799.34|36799.34|0
1608555850000|2020-12-21 13:04:10|36791.46|36791.46|36791.46|36791.46|36791.46|36791.46|36791.46|36791.46|0
1608555890000|2020-12-21 13:04:50|36799.34|36799.34|36791.46|36791.46|36799.34|36799.34|36791.46|36791.46|0
1608555920000|2020-12-21 13:05:20|36799.34|36799.34|36799.34|36799.34|36799.34|36799.34|36799.34|36799.34|0
1608555950000|2020-12-21 13:05:50|36807.22|36807.22|36807.22|36807.22|36807.22|36807.22|36807.22|36807.22|0
1608555960000|2020-12-21 13:06:00|36799.34|36799.34|36799.34|36799.34|36799.34|36799.34|36799.34|36799.34|0
1608555970000|2020-12-21 13:06:10|36791.46|36791.46|36783.58|36783.58|36791.46|36791.46|36783.58|36783.58|0
1608555990000|2020-12-21 13:06:30|36775.7|36775.7|36775.7|36775.7|36775.7|36775.7|36775.7|36775.7|0
1608556020000|2020-12-21 13:07:00|36767.82|36767.82|36767.82|36767.82|36767.82|36767.82|36767.82|36767.82|0
1608556030000|2020-12-21 13:07:10|36775.7|36775.7|36775.7|36775.7|36775.7|36775.7|36775.7|36775.7|0
1608556050000|2020-12-21 13:07:30|36773.83|36773.83|36773.83|36773.83|36773.83|36773.83|36773.83|36773.83|0
1608556080000|2020-12-21 13:08:00|36781.71|36781.71|36782.34|36782.34|36782.34|36782.34|36781.71|36781.71|0
1608556110000|2020-12-21 13:08:30|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|0
1608556120000|2020-12-21 13:08:40|36798.09|36798.09|36798.09|36798.09|36798.09|36798.09|36798.09|36798.09|0
1608556130000|2020-12-21 13:08:50|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|0
1608556140000|2020-12-21 13:09:00|36782.34|36782.34|36790.21|36790.21|36790.21|36790.21|36782.34|36782.34|0
1608556160000|2020-12-21 13:09:20|36798.09|36798.09|36798.09|36798.09|36798.09|36798.09|36798.09|36798.09|0
1608556180000|2020-12-21 13:09:40|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|36790.21|0
1608556200000|2020-12-21 13:10:00|36789.74|36789.74|36789.26|36789.26|36789.74|36789.74|36789.26|36789.26|0
1608556210000|2020-12-21 13:10:10|36790.5|36790.5|36790.5|36790.5|36790.5|36790.5|36790.5|36790.5|0
1608556250000|2020-12-21 13:10:50|36790.02|36790.02|36797.9|36797.9|36797.9|36797.9|36790.02|36790.02|0
1608556260000|2020-12-21 13:11:00|36790.02|36790.02|36788.78|36788.78|36790.02|36790.02|36788.78|36788.78|0
1608556270000|2020-12-21 13:11:10|36789.4|36789.4|36796.8|36796.8|36797.28|36797.28|36789.4|36789.4|0
1608556330000|2020-12-21 13:12:10|36788.92|36788.92|36788.92|36788.92|36788.92|36788.92|36788.92|36788.92|0
1608556340000|2020-12-21 13:12:20|36765.91|36765.91|36765.91|36765.91|36765.91|36765.91|36765.91|36765.91|0
1608556350000|2020-12-21 13:12:30|36764.67|36764.67|36764.67|36764.67|36764.67|36764.67|36764.67|36764.67|0
1608556360000|2020-12-21 13:12:40|36756.79|36756.79|36756.79|36756.79|36756.79|36756.79|36756.79|36756.79|0
1608556400000|2020-12-21 13:13:20|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|0
1608556410000|2020-12-21 13:13:30|36741.03|36741.03|36741.03|36741.03|36741.03|36741.03|36741.03|36741.03|0
1608556420000|2020-12-21 13:13:40|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|0
1608556480000|2020-12-21 13:14:40|36764.67|36764.67|36756.79|36756.79|36764.67|36764.67|36756.79|36756.79|0
1608556500000|2020-12-21 13:15:00|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|0
1608556520000|2020-12-21 13:15:20|36741.03|36741.03|36741.03|36741.03|36741.03|36741.03|36741.03|36741.03|0
1608556530000|2020-12-21 13:15:30|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|0
1608556550000|2020-12-21 13:15:50|36747.66|36747.66|36747.66|36747.66|36747.66|36747.66|36747.66|36747.66|0
1608556570000|2020-12-21 13:16:10|36739.79|36739.79|36724.03|36724.03|36739.79|36739.79|36724.03|36724.03|0
1608556580000|2020-12-21 13:16:20|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|0
1608556590000|2020-12-21 13:16:30|36747.66|36747.66|36747.66|36747.66|36755.54|36755.54|36747.66|36747.66|0
1608556600000|2020-12-21 13:16:40|36755.54|36755.54|36755.54|36755.54|36755.54|36755.54|36755.54|36755.54|0
1608556630000|2020-12-21 13:17:10|36763.42|36763.42|36770.06|36770.06|36770.06|36770.06|36762.18|36762.18|0
1608556650000|2020-12-21 13:17:30|36762.18|36762.18|36762.18|36762.18|36762.18|36762.18|36762.18|36762.18|0
1608556680000|2020-12-21 13:18:00|36761.56|36761.56|36753.06|36753.06|36761.56|36761.56|36753.06|36753.06|0
1608556700000|2020-12-21 13:18:20|36737.3|36737.3|36745.18|36745.18|36745.18|36745.18|36729.42|36729.42|0
1608556720000|2020-12-21 13:18:40|36760.94|36760.94|36753.06|36753.06|36760.94|36760.94|36753.06|36753.06|0
1608556740000|2020-12-21 13:19:00|36745.18|36745.18|36737.3|36737.3|36745.18|36745.18|36737.3|36737.3|0
1608556760000|2020-12-21 13:19:20|36753.06|36753.06|36753.06|36753.06|36753.06|36753.06|36753.06|36753.06|0
1608556770000|2020-12-21 13:19:30|36754.3|36754.3|36754.3|36754.3|36754.3|36754.3|36754.3|36754.3|0
1608556800000|2020-12-21 13:20:00|36762.18|36762.18|36754.3|36754.3|36762.18|36762.18|36754.3|36754.3|0
1608556840000|2020-12-21 13:20:40|36746.42|36746.42|36738.54|36738.54|36746.42|36746.42|36738.54|36738.54|0
1608556870000|2020-12-21 13:21:10|36737.92|36737.92|36745.8|36745.8|36745.8|36745.8|36737.92|36737.92|0
1608556890000|2020-12-21 13:21:30|36753.68|36753.68|36753.68|36753.68|36753.68|36753.68|36753.68|36753.68|0
1608556900000|2020-12-21 13:21:40|36754.63|36754.63|36754.63|36754.63|36754.63|36754.63|36754.63|36754.63|0
1608556970000|2020-12-21 13:22:50|36754.16|36754.16|36746.9|36746.9|36754.16|36754.16|36739.02|36739.02|0
1608556980000|2020-12-21 13:23:00|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|36754.78|0
1608556990000|2020-12-21 13:23:10|36754.16|36754.16|36754.16|36754.16|36754.16|36754.16|36754.16|36754.16|0
1608557030000|2020-12-21 13:23:50|36756.02|36756.02|36756.64|36756.64|36756.64|36756.64|36756.02|36756.02|0
1608557050000|2020-12-21 13:24:10|36772.4|36772.4|36764.52|36764.52|36772.4|36772.4|36764.52|36764.52|0
1608557070000|2020-12-21 13:24:30|36756.64|36756.64|36757.26|36757.26|36757.26|36757.26|36756.64|36756.64|0
1608557080000|2020-12-21 13:24:40|36757.89|36757.89|36757.89|36757.89|36757.89|36757.89|36757.89|36757.89|0
1608557120000|2020-12-21 13:25:20|36750.01|36750.01|36750.01|36750.01|36750.01|36750.01|36750.01|36750.01|0
1608557130000|2020-12-21 13:25:30|36751.25|36751.25|36750.63|36750.63|36751.25|36751.25|36750.63|36750.63|0
1608557140000|2020-12-21 13:25:40|36758.51|36758.51|36758.51|36758.51|36758.51|36758.51|36758.51|36758.51|0
1608557150000|2020-12-21 13:25:50|36766.39|36766.39|36774.27|36774.27|36782.15|36782.15|36766.39|36766.39|0
1608557160000|2020-12-21 13:26:00|36776.13|36776.13|36776.13|36776.13|36776.13|36776.13|36776.13|36776.13|0
1608557170000|2020-12-21 13:26:10|36776.75|36776.75|36784.63|36784.63|36784.63|36784.63|36776.75|36776.75|0
1608557180000|2020-12-21 13:26:20|36776.75|36776.75|36776.75|36776.75|36776.75|36776.75|36776.75|36776.75|0
1608557190000|2020-12-21 13:26:30|36768.87|36768.87|36761|36761|36768.87|36768.87|36761|36761|0
1608557220000|2020-12-21 13:27:00|36761.62|36761.62|36761.62|36761.62|36761.62|36761.62|36761.62|36761.62|0
1608557230000|2020-12-21 13:27:10|36769.5|36769.5|36769.2|36769.2|36769.5|36769.5|36761.62|36761.62|0
1608557240000|2020-12-21 13:27:20|36769.5|36769.5|36761.62|36761.62|36769.5|36769.5|36761.62|36761.62|0
1608557250000|2020-12-21 13:27:30|36761|36761|36753.12|36753.12|36761|36761|36753.12|36753.12|0
1608557270000|2020-12-21 13:27:50|36753.74|36753.74|36753.74|36753.74|36753.74|36753.74|36753.74|36753.74|0
1608557280000|2020-12-21 13:28:00|36753.26|36753.26|36744.43|36744.43|36753.26|36753.26|36744.43|36744.43|0
1608557330000|2020-12-21 13:28:50|36752.3|36752.3|36752.3|36752.3|36752.3|36752.3|36752.3|36752.3|0
1608557340000|2020-12-21 13:29:00|36751.68|36751.68|36750.44|36750.44|36751.68|36751.68|36750.44|36750.44|0
1608557360000|2020-12-21 13:29:20|36750.15|36750.15|36750.15|36750.15|36750.15|36750.15|36750.15|36750.15|0
1608557410000|2020-12-21 13:30:10|36742.27|36742.27|36742.27|36742.27|36742.27|36742.27|36742.27|36742.27|0
1608557420000|2020-12-21 13:30:20|36734.39|36734.39|36734.39|36734.39|36734.39|36734.39|36734.39|36734.39|0
1608557440000|2020-12-21 13:30:40|36733.77|36733.77|36741.65|36741.65|36741.65|36741.65|36733.77|36733.77|0
1608557460000|2020-12-21 13:31:00|36749.53|36749.53|36747.14|36747.14|36749.53|36749.53|36747.14|36747.14|0
1608557480000|2020-12-21 13:31:20|36755.01|36755.01|36755.01|36755.01|36755.01|36755.01|36755.01|36755.01|0
1608557490000|2020-12-21 13:31:30|36762.89|36762.89|36762.89|36762.89|36762.89|36762.89|36762.89|36762.89|0
1608557500000|2020-12-21 13:31:40|36763.52|36763.52|36763.52|36763.52|36763.52|36763.52|36763.52|36763.52|0
1608557510000|2020-12-21 13:31:50|36755.64|36755.64|36754.39|36754.39|36755.64|36755.64|36754.39|36754.39|0
1608557520000|2020-12-21 13:32:00|36753.77|36753.77|36753.77|36753.77|36753.77|36753.77|36753.77|36753.77|0
1608557550000|2020-12-21 13:32:30|36745.89|36745.89|36753.77|36753.77|36753.77|36753.77|36745.89|36745.89|0
1608557560000|2020-12-21 13:32:40|36745.89|36745.89|36744.03|36744.03|36745.89|36745.89|36744.03|36744.03|0
1608557570000|2020-12-21 13:32:50|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|0
1608557590000|2020-12-21 13:33:10|36728.27|36728.27|36712.51|36712.51|36728.27|36728.27|36712.51|36712.51|0
1608557600000|2020-12-21 13:33:20|36720.39|36720.39|36720.39|36720.39|36720.39|36720.39|36720.39|36720.39|0
1608557620000|2020-12-21 13:33:40|36712.51|36712.51|36704.63|36704.63|36712.51|36712.51|36704.63|36704.63|0
1608557630000|2020-12-21 13:33:50|36712.51|36712.51|36712.51|36712.51|36712.51|36712.51|36712.51|36712.51|0
1608557640000|2020-12-21 13:34:00|36720.39|36720.39|36720.39|36720.39|36720.39|36720.39|36720.39|36720.39|0
1608557650000|2020-12-21 13:34:10|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|0
1608557660000|2020-12-21 13:34:20|36728.27|36728.27|36720.39|36720.39|36728.27|36728.27|36720.39|36720.39|0
1608557680000|2020-12-21 13:34:40|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|36736.15|0
1608557690000|2020-12-21 13:34:50|36736.77|36736.77|36736.77|36736.77|36736.77|36736.77|36736.77|36736.77|0
1608557710000|2020-12-21 13:35:10|36728.89|36728.89|36728.89|36728.89|36728.89|36728.89|36728.89|36728.89|0
1608557720000|2020-12-21 13:35:20|36721.01|36721.01|36728.89|36728.89|36728.89|36728.89|36721.01|36721.01|0
1608557750000|2020-12-21 13:35:50|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|36730.13|0
1608557760000|2020-12-21 13:36:00|36730.76|36730.76|36730.13|36730.13|36730.76|36730.76|36730.13|36730.13|0
1608557770000|2020-12-21 13:36:10|36730.76|36730.76|36730.76|36730.76|36730.76|36730.76|36730.76|36730.76|0
1608557800000|2020-12-21 13:36:40|36722.88|36722.88|36722.88|36722.88|36722.88|36722.88|36722.88|36722.88|0
1608557810000|2020-12-21 13:36:50|36730.76|36730.76|36730.76|36730.76|36730.76|36730.76|36730.76|36730.76|0
1608557820000|2020-12-21 13:37:00|36738.64|36738.64|36738.64|36738.64|36738.64|36738.64|36730.76|36730.76|0
1608557840000|2020-12-21 13:37:20|36742.37|36742.37|36742.37|36742.37|36742.37|36742.37|36742.37|36742.37|0
1608557860000|2020-12-21 13:37:40|36734.49|36734.49|36734.49|36734.49|36734.49|36734.49|36734.49|36734.49|0
1608557870000|2020-12-21 13:37:50|36742.37|36742.37|36750.24|36750.24|36750.24|36750.24|36742.37|36742.37|0
1608557890000|2020-12-21 13:38:10|36752.11|36752.11|36752.11|36752.11|36752.11|36752.11|36752.11|36752.11|0
1608557900000|2020-12-21 13:38:20|36751.49|36751.49|36735.73|36735.73|36751.49|36751.49|36735.73|36735.73|0
1608557920000|2020-12-21 13:38:40|36727.23|36727.23|36725.99|36725.99|36727.23|36727.23|36725.99|36725.99|0
1608557930000|2020-12-21 13:38:50|36733.86|36733.86|36733.86|36733.86|36733.86|36733.86|36733.86|36733.86|0
1608557940000|2020-12-21 13:39:00|36734.82|36734.82|36726.94|36726.94|36734.82|36734.82|36726.94|36726.94|0
1608557950000|2020-12-21 13:39:10|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|36726.32|0
1608557960000|2020-12-21 13:39:20|36718.44|36718.44|36717.96|36717.96|36718.44|36718.44|36717.96|36717.96|0
1608557970000|2020-12-21 13:39:30|36710.08|36710.08|36710.08|36710.08|36710.08|36710.08|36710.08|36710.08|0
1608557980000|2020-12-21 13:39:40|36706.98|36706.98|36708.7|36708.7|36708.7|36708.7|36706.98|36706.98|0
1608558010000|2020-12-21 13:40:10|36716.58|36716.58|36724.45|36724.45|36724.45|36724.45|36716.58|36716.58|0
1608558030000|2020-12-21 13:40:30|36723.98|36723.98|36723.98|36723.98|36723.98|36723.98|36723.98|36723.98|0
1608558060000|2020-12-21 13:41:00|36731.86|36731.86|36731.86|36731.86|36731.86|36731.86|36731.86|36731.86|0
1608558070000|2020-12-21 13:41:10|36723.98|36723.98|36731.86|36731.86|36731.86|36731.86|36723.98|36723.98|0
1608558090000|2020-12-21 13:41:30|36730.42|36730.42|36730.42|36730.42|36730.42|36730.42|36730.42|36730.42|0
1608558100000|2020-12-21 13:41:40|36731.04|36731.04|36731.52|36731.52|36731.52|36731.52|36731.04|36731.04|0
1608558110000|2020-12-21 13:41:50|36730.57|36730.57|36730.57|36730.57|36730.57|36730.57|36730.57|36730.57|0
1608558120000|2020-12-21 13:42:00|36738.44|36738.44|36738.44|36738.44|36738.44|36738.44|36738.44|36738.44|0
1608558150000|2020-12-21 13:42:30|36754.2|36754.2|36762.08|36762.08|36762.08|36762.08|36754.2|36754.2|0
1608558160000|2020-12-21 13:42:40|36761.6|36761.6|36767.57|36767.57|36767.57|36767.57|36759.69|36759.69|0
1608558170000|2020-12-21 13:42:50|36768.53|36768.53|36769.48|36769.48|36769.48|36769.48|36768.53|36768.53|0
1608558180000|2020-12-21 13:43:00|36769.96|36769.96|36769.96|36769.96|36769.96|36769.96|36762.08|36762.08|0
1608558230000|2020-12-21 13:43:50|36762.08|36762.08|36762.08|36762.08|36762.08|36762.08|36762.08|36762.08|0
1608558240000|2020-12-21 13:44:00|36762.7|36762.7|36754.82|36754.82|36762.7|36762.7|36754.82|36754.82|0
1608558250000|2020-12-21 13:44:10|36754.2|36754.2|36754.2|36754.2|36754.2|36754.2|36754.2|36754.2|0
1608558260000|2020-12-21 13:44:20|36746.32|36746.32|36756.07|36756.07|36756.07|36756.07|36746.32|36746.32|0
1608558270000|2020-12-21 13:44:30|36763.95|36763.95|36763.95|36763.95|36763.95|36763.95|36763.95|36763.95|0
1608558300000|2020-12-21 13:45:00|36771.83|36771.83|36763.95|36763.95|36771.83|36771.83|36763.95|36763.95|0
1608558310000|2020-12-21 13:45:10|36756.07|36756.07|36762.08|36762.08|36764.57|36764.57|36756.07|36756.07|0
1608558320000|2020-12-21 13:45:20|36769.96|36769.96|36769.96|36769.96|36769.96|36769.96|36769.96|36769.96|0
1608558360000|2020-12-21 13:46:00|36771.83|36771.83|36771.83|36771.83|36771.83|36771.83|36771.83|36771.83|0
1608558370000|2020-12-21 13:46:10|36763.95|36763.95|36763.95|36763.95|36763.95|36763.95|36763.95|36763.95|0
1608558380000|2020-12-21 13:46:20|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|36763.47|0
1608558420000|2020-12-21 13:47:00|36771.35|36771.35|36771.35|36771.35|36771.35|36771.35|36771.35|36771.35|0
1608558430000|2020-12-21 13:47:10|36770.73|36770.73|36770.73|36770.73|36770.73|36770.73|36770.73|36770.73|0
1608558450000|2020-12-21 13:47:30|36779.23|36779.23|36779.23|36779.23|36779.23|36779.23|36779.23|36779.23|0
1608558460000|2020-12-21 13:47:40|36771.35|36771.35|36787.11|36787.11|36787.11|36787.11|36771.35|36771.35|0
1608558490000|2020-12-21 13:48:10|36787.58|36787.58|36787.58|36787.58|36787.58|36787.58|36787.58|36787.58|0
1608558510000|2020-12-21 13:48:30|36788.83|36788.83|36796.71|36796.71|36796.71|36796.71|36788.83|36788.83|0
1608558520000|2020-12-21 13:48:40|36804.59|36804.59|36813.71|36813.71|36813.71|36813.71|36804.59|36804.59|0
1608558580000|2020-12-21 13:49:40|36805.83|36805.83|36790.69|36790.69|36805.83|36805.83|36790.69|36790.69|0
1608558620000|2020-12-21 13:50:20|36798.57|36798.57|36798.57|36798.57|36798.57|36798.57|36798.57|36798.57|0
1608558630000|2020-12-21 13:50:30|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|0
1608558640000|2020-12-21 13:50:40|36800.91|36800.91|36800.91|36800.91|36800.91|36800.91|36800.91|36800.91|0
1608558650000|2020-12-21 13:50:50|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|0
1608558660000|2020-12-21 13:51:00|36808.32|36808.32|36808.32|36808.32|36808.32|36808.32|36808.32|36808.32|0
1608558670000|2020-12-21 13:51:10|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|36816.19|0
1608558680000|2020-12-21 13:51:20|36808.32|36808.32|36808.32|36808.32|36808.32|36808.32|36808.32|36808.32|0
1608558690000|2020-12-21 13:51:30|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|36800.44|0
1608558700000|2020-12-21 13:51:40|36801.06|36801.06|36782.81|36782.81|36801.06|36801.06|36782.81|36782.81|0
1608558720000|2020-12-21 13:52:00|36759.18|36759.18|36759.18|36759.18|36759.18|36759.18|36759.18|36759.18|0
1608558730000|2020-12-21 13:52:10|36751.3|36751.3|36743.42|36743.42|36751.3|36751.3|36743.42|36743.42|0
1608558740000|2020-12-21 13:52:20|36735.54|36735.54|36735.54|36735.54|36735.54|36735.54|36735.54|36735.54|0
1608558750000|2020-12-21 13:52:30|36727.66|36727.66|36727.66|36727.66|36727.66|36727.66|36727.66|36727.66|0
1608558760000|2020-12-21 13:52:40|36735.54|36735.54|36735.54|36735.54|36735.54|36735.54|36735.54|36735.54|0
1608558770000|2020-12-21 13:52:50|36727.66|36727.66|36727.66|36727.66|36727.66|36727.66|36727.66|36727.66|0
1608558780000|2020-12-21 13:53:00|36723.93|36723.93|36716.05|36716.05|36723.93|36723.93|36716.05|36716.05|0
1608558790000|2020-12-21 13:53:10|36731.81|36731.81|36739.69|36739.69|36739.69|36739.69|36731.81|36731.81|0
1608558810000|2020-12-21 13:53:30|36740.17|36740.17|36724.41|36724.41|36740.17|36740.17|36724.41|36724.41|0
1608558850000|2020-12-21 13:54:10|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|36740.17|0
1608558870000|2020-12-21 13:54:30|36740.64|36740.64|36740.64|36740.64|36740.64|36740.64|36740.64|36740.64|0
1608558900000|2020-12-21 13:55:00|36742.51|36742.51|36742.99|36742.99|36742.99|36742.99|36742.51|36742.51|0
1608558920000|2020-12-21 13:55:20|36743.61|36743.61|36743.61|36743.61|36743.61|36743.61|36743.61|36743.61|0
1608558930000|2020-12-21 13:55:30|36744.85|36744.85|36744.85|36744.85|36744.85|36744.85|36744.85|36744.85|0
1608558940000|2020-12-21 13:55:40|36736.97|36736.97|36736.97|36736.97|36736.97|36736.97|36736.97|36736.97|0
1608558950000|2020-12-21 13:55:50|36744.85|36744.85|36744.85|36744.85|36744.85|36744.85|36744.85|36744.85|0
1608558970000|2020-12-21 13:56:10|36752.73|36752.73|36761.85|36761.85|36761.85|36761.85|36752.73|36752.73|0
1608559010000|2020-12-21 13:56:50|36769.73|36769.73|36769.73|36769.73|36769.73|36769.73|36769.73|36769.73|0
1608559020000|2020-12-21 13:57:00|36761.85|36761.85|36761.85|36761.85|36761.85|36761.85|36761.85|36761.85|0
1608559030000|2020-12-21 13:57:10|36761.23|36761.23|36760.61|36760.61|36761.23|36761.23|36760.61|36760.61|0
1608559050000|2020-12-21 13:57:30|36761.09|36761.09|36761.57|36761.57|36761.57|36761.57|36761.09|36761.09|0
1608559060000|2020-12-21 13:57:40|36762.81|36762.81|36762.81|36762.81|36762.81|36762.81|36762.81|36762.81|0
1608559120000|2020-12-21 13:58:40|36762.33|36762.33|36762.33|36762.33|36762.33|36762.33|36762.33|36762.33|0
1608559130000|2020-12-21 13:58:50|36770.21|36770.21|36778.09|36778.09|36778.09|36778.09|36770.21|36770.21|0
1608559140000|2020-12-21 13:59:00|36762.33|36762.33|36770.21|36770.21|36770.21|36770.21|36762.33|36762.33|0
1608559150000|2020-12-21 13:59:10|36778.09|36778.09|36770.83|36770.83|36778.09|36778.09|36770.21|36770.21|0
1608559160000|2020-12-21 13:59:20|36778.71|36778.71|36778.71|36778.71|36778.71|36778.71|36778.71|36778.71|0
1608559170000|2020-12-21 13:59:30|36786.59|36786.59|36794.47|36794.47|36794.47|36794.47|36786.59|36786.59|0
1608559190000|2020-12-21 13:59:50|36795.09|36795.09|36795.09|36795.09|36795.09|36795.09|36795.09|36795.09|0
1608559200000|2020-12-21 14:00:00|36818.73|36818.73|36819.35|36819.35|36819.35|36819.35|36818.73|36818.73|0
1608559210000|2020-12-21 14:00:10|36811.47|36811.47|36795.71|36795.71|36811.47|36811.47|36795.71|36795.71|0
1608559220000|2020-12-21 14:00:20|36787.83|36787.83|36785.97|36785.97|36787.83|36787.83|36785.97|36785.97|0
1608559250000|2020-12-21 14:00:50|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|36778.09|0
1608559260000|2020-12-21 14:01:00|36777.47|36777.47|36761.71|36761.71|36777.47|36777.47|36761.71|36761.71|0
1608559280000|2020-12-21 14:01:20|36762.33|36762.33|36762.33|36762.33|36762.33|36762.33|36762.33|36762.33|0
1608559320000|2020-12-21 14:02:00|36763.57|36763.57|36762.95|36762.95|36763.57|36763.57|36762.95|36762.95|0
1608559330000|2020-12-21 14:02:10|36755.07|36755.07|36755.07|36755.07|36755.07|36755.07|36755.07|36755.07|0
1608559340000|2020-12-21 14:02:20|36753.83|36753.83|36753.83|36753.83|36753.83|36753.83|36753.83|36753.83|0
1608559360000|2020-12-21 14:02:40|36745.95|36745.95|36753.83|36753.83|36753.83|36753.83|36745.95|36745.95|0
1608559370000|2020-12-21 14:02:50|36761.71|36761.71|36762.33|36762.33|36762.33|36762.33|36761.71|36761.71|0
1608559390000|2020-12-21 14:03:10|36762.95|36762.95|36762.95|36762.95|36762.95|36762.95|36762.95|36762.95|0
1608559400000|2020-12-21 14:03:20|36747.2|36747.2|36747.2|36747.2|36747.2|36747.2|36747.2|36747.2|0
1608559410000|2020-12-21 14:03:30|36739.32|36739.32|36739.32|36739.32|36739.32|36739.32|36739.32|36739.32|0
1608559430000|2020-12-21 14:03:50|36731.44|36731.44|36716.3|36716.3|36731.44|36731.44|36715.68|36715.68|0
1608559440000|2020-12-21 14:04:00|36724.18|36724.18|36732.06|36732.06|36732.06|36732.06|36724.18|36724.18|0
1608559450000|2020-12-21 14:04:10|36739.94|36739.94|36739.94|36739.94|36739.94|36739.94|36739.94|36739.94|0
1608559470000|2020-12-21 14:04:30|36740.56|36740.56|36740.56|36740.56|36740.56|36740.56|36740.56|36740.56|0
1608559480000|2020-12-21 14:04:40|36741.8|36741.8|36741.8|36741.8|36741.8|36741.8|36741.8|36741.8|0
1608559500000|2020-12-21 14:05:00|36726.05|36726.05|36732.68|36732.68|36732.68|36732.68|36724.8|36724.8|0
1608559520000|2020-12-21 14:05:20|36716.92|36716.92|36709.04|36709.04|36716.92|36716.92|36709.04|36709.04|0
1608559540000|2020-12-21 14:05:40|36701.16|36701.16|36684.16|36684.16|36701.16|36701.16|36684.16|36684.16|0
1608559550000|2020-12-21 14:05:50|36676.28|36676.28|36676.28|36676.28|36676.28|36676.28|36676.28|36676.28|0
1608559560000|2020-12-21 14:06:00|36684.16|36684.16|36677.53|36677.53|36685.41|36685.41|36677.53|36677.53|0
1608559570000|2020-12-21 14:06:10|36669.65|36669.65|36669.65|36669.65|36669.65|36669.65|36669.65|36669.65|0
1608559580000|2020-12-21 14:06:20|36677.53|36677.53|36669.65|36669.65|36677.53|36677.53|36669.65|36669.65|0
1608559590000|2020-12-21 14:06:30|36677.53|36677.53|36661.77|36661.77|36677.53|36677.53|36653.89|36653.89|0
1608559600000|2020-12-21 14:06:40|36653.89|36653.89|36653.89|36653.89|36653.89|36653.89|36653.89|36653.89|0
1608559610000|2020-12-21 14:06:50|36646.01|36646.01|36661.77|36661.77|36661.77|36661.77|36646.01|36646.01|0
1608559620000|2020-12-21 14:07:00|36646.01|36646.01|36645.39|36645.39|36646.01|36646.01|36645.39|36645.39|0
1608559630000|2020-12-21 14:07:10|36653.27|36653.27|36653.27|36653.27|36653.27|36653.27|36653.27|36653.27|0
1608559650000|2020-12-21 14:07:30|36661.15|36661.15|36653.27|36653.27|36661.15|36661.15|36653.27|36653.27|0
1608559680000|2020-12-21 14:08:00|36661.15|36661.15|36670.89|36670.89|36670.89|36670.89|36661.15|36661.15|0
1608559690000|2020-12-21 14:08:10|36663.01|36663.01|36663.01|36663.01|36663.01|36663.01|36663.01|36663.01|0
1608559710000|2020-12-21 14:08:30|36655.13|36655.13|36655.13|36655.13|36655.13|36655.13|36655.13|36655.13|0
1608559740000|2020-12-21 14:09:00|36655.76|36655.76|36647.88|36647.88|36663.63|36663.63|36647.88|36647.88|0
1608559750000|2020-12-21 14:09:10|36648.5|36648.5|36649.45|36649.45|36649.45|36649.45|36648.5|36648.5|0
1608559760000|2020-12-21 14:09:20|36649.93|36649.93|36649.93|36649.93|36649.93|36649.93|36649.93|36649.93|0
1608559770000|2020-12-21 14:09:30|36650.89|36650.89|36642.53|36642.53|36650.89|36650.89|36642.53|36642.53|0
1608559780000|2020-12-21 14:09:40|36643.15|36643.15|36643.15|36643.15|36643.15|36643.15|36643.15|36643.15|0
1608559800000|2020-12-21 14:10:00|36651.03|36651.03|36660.15|36660.15|36668.03|36668.03|36651.03|36651.03|0
1608559810000|2020-12-21 14:10:10|36658.91|36658.91|36658.91|36658.91|36658.91|36658.91|36658.91|36658.91|0
1608559820000|2020-12-21 14:10:20|36651.03|36651.03|36643.15|36643.15|36651.03|36651.03|36643.15|36643.15|0
1608559840000|2020-12-21 14:10:40|36643.44|36643.44|36643.44|36643.44|36643.44|36643.44|36643.44|36643.44|0
1608559850000|2020-12-21 14:10:50|36651.32|36651.32|36651.32|36651.32|36651.32|36651.32|36651.32|36651.32|0
1608559860000|2020-12-21 14:11:00|36643.44|36643.44|36643.44|36643.44|36643.44|36643.44|36643.44|36643.44|0
1608559880000|2020-12-21 14:11:20|36644.07|36644.07|36644.07|36644.07|36644.07|36644.07|36644.07|36644.07|0
1608559890000|2020-12-21 14:11:30|36667.7|36667.7|36667.7|36667.7|36667.7|36667.7|36667.7|36667.7|0
1608559900000|2020-12-21 14:11:40|36675.58|36675.58|36667.7|36667.7|36675.58|36675.58|36667.7|36667.7|0
1608559930000|2020-12-21 14:12:10|36675.58|36675.58|36683.46|36683.46|36683.46|36683.46|36675.58|36675.58|0
1608559950000|2020-12-21 14:12:30|36684.08|36684.08|36684.08|36684.08|36684.08|36684.08|36684.08|36684.08|0
1608559960000|2020-12-21 14:12:40|36699.84|36699.84|36699.84|36699.84|36699.84|36699.84|36699.84|36699.84|0
1608559980000|2020-12-21 14:13:00|36707.72|36707.72|36692.25|36692.25|36708.63|36708.63|36692.25|36692.25|0
1608560000000|2020-12-21 14:13:20|36700.13|36700.13|36692.25|36692.25|36700.13|36700.13|36692.25|36692.25|0
1608560020000|2020-12-21 14:13:40|36684.37|36684.37|36684.37|36684.37|36684.37|36684.37|36684.37|36684.37|0
1608560040000|2020-12-21 14:14:00|36668.62|36668.62|36676.5|36676.5|36676.5|36676.5|36668.62|36668.62|0
1608560050000|2020-12-21 14:14:10|36677.74|36677.74|36677.74|36677.74|36677.74|36677.74|36677.74|36677.74|0
1608560060000|2020-12-21 14:14:20|36678.36|36678.36|36678.36|36678.36|36678.36|36678.36|36678.36|36678.36|0
1608560080000|2020-12-21 14:14:40|36686.24|36686.24|36686.24|36686.24|36686.24|36686.24|36686.24|36686.24|0
1608560100000|2020-12-21 14:15:00|36686.86|36686.86|36686.86|36686.86|36686.86|36686.86|36686.86|36686.86|0
1608560120000|2020-12-21 14:15:20|36678.98|36678.98|36678.98|36678.98|36678.98|36678.98|36678.98|36678.98|0
1608560130000|2020-12-21 14:15:30|36677.74|36677.74|36679.6|36679.6|36679.6|36679.6|36677.74|36677.74|0
1608560150000|2020-12-21 14:15:50|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|0
1608560160000|2020-12-21 14:16:00|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|0
1608560180000|2020-12-21 14:16:20|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|36671.73|0
1608560190000|2020-12-21 14:16:30|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|36671.1|0
1608560200000|2020-12-21 14:16:40|36678.98|36678.98|36678.98|36678.98|36678.98|36678.98|36678.98|36678.98|0
1608560220000|2020-12-21 14:17:00|36678.36|36678.36|36678.36|36678.36|36678.36|36678.36|36678.36|36678.36|0
1608560240000|2020-12-21 14:17:20|36677.74|36677.74|36677.74|36677.74|36677.74|36677.74|36677.74|36677.74|0
1608560250000|2020-12-21 14:17:30|36685.62|36685.62|36693.98|36693.98|36693.98|36693.98|36685.62|36685.62|0
1608560260000|2020-12-21 14:17:40|36701.85|36701.85|36701.85|36701.85|36701.85|36701.85|36701.85|36701.85|0
1608560270000|2020-12-21 14:17:50|36701.23|36701.23|36701.23|36701.23|36701.23|36701.23|36701.23|36701.23|0
1608560300000|2020-12-21 14:18:20|36703.1|36703.1|36703.1|36703.1|36703.1|36703.1|36703.1|36703.1|0
1608560310000|2020-12-21 14:18:30|36718.86|36718.86|36727.36|36727.36|36727.36|36727.36|36718.86|36718.86|0
1608560330000|2020-12-21 14:18:50|36727.98|36727.98|36720.1|36720.1|36727.98|36727.98|36720.1|36720.1|0
1608560350000|2020-12-21 14:19:10|36712.22|36712.22|36712.22|36712.22|36712.22|36712.22|36712.22|36712.22|0
1608560360000|2020-12-21 14:19:20|36703.72|36703.72|36703.72|36703.72|36703.72|36703.72|36703.72|36703.72|0
1608560390000|2020-12-21 14:19:50|36687.96|36687.96|36687.96|36687.96|36687.96|36687.96|36687.96|36687.96|0
1608560410000|2020-12-21 14:20:10|36687.67|36687.67|36687.67|36687.67|36687.67|36687.67|36687.67|36687.67|0
1608560430000|2020-12-21 14:20:30|36679.79|36679.79|36679.79|36679.79|36679.79|36679.79|36679.79|36679.79|0
1608560440000|2020-12-21 14:20:40|36671.91|36671.91|36671.91|36671.91|36671.91|36671.91|36671.91|36671.91|0
1608560450000|2020-12-21 14:20:50|36669.42|36669.42|36669.42|36669.42|36669.42|36669.42|36669.42|36669.42|0
1608560480000|2020-12-21 14:21:20|36668.18|36668.18|36667.56|36667.56|36668.18|36668.18|36667.56|36667.56|0
1608560520000|2020-12-21 14:22:00|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|36668.8|0
1608560530000|2020-12-21 14:22:10|36676.68|36676.68|36676.68|36676.68|36676.68|36676.68|36676.68|36676.68|0
1608560550000|2020-12-21 14:22:30|36675.44|36675.44|36675.44|36675.44|36675.44|36675.44|36675.44|36675.44|0
1608560560000|2020-12-21 14:22:40|36667.56|36667.56|36667.56|36667.56|36667.56|36667.56|36667.56|36667.56|0
1608560590000|2020-12-21 14:23:10|36666.94|36666.94|36666.02|36666.02|36666.94|36666.94|36666.02|36666.02|0
1608560610000|2020-12-21 14:23:30|36664.78|36664.78|36664.78|36664.78|36664.78|36664.78|36664.78|36664.78|0
1608560620000|2020-12-21 14:23:40|36662.92|36662.92|36662.29|36662.29|36662.92|36662.92|36662.29|36662.29|0
1608560630000|2020-12-21 14:23:50|36661.05|36661.05|36660.43|36660.43|36661.05|36661.05|36660.43|36660.43|0
1608560640000|2020-12-21 14:24:00|36661.05|36661.05|36662.29|36662.29|36662.29|36662.29|36661.05|36661.05|0
1608560650000|2020-12-21 14:24:10|36662.92|36662.92|36655.04|36655.04|36662.92|36662.92|36655.04|36655.04|0
1608560660000|2020-12-21 14:24:20|36653.17|36653.17|36653.17|36653.17|36653.17|36653.17|36653.17|36653.17|0
1608560670000|2020-12-21 14:24:30|36661.05|36661.05|36661.05|36661.05|36661.05|36661.05|36661.05|36661.05|0
1608560690000|2020-12-21 14:24:50|36668.93|36668.93|36668.93|36668.93|36668.93|36668.93|36668.93|36668.93|0
1608560720000|2020-12-21 14:25:20|36670.8|36670.8|36664.16|36664.16|36672.04|36672.04|36664.16|36664.16|0
1608560730000|2020-12-21 14:25:30|36661.67|36661.67|36661.67|36661.67|36661.67|36661.67|36661.67|36661.67|0
1608560750000|2020-12-21 14:25:50|36661.05|36661.05|36661.05|36661.05|36661.67|36661.67|36661.05|36661.05|0
1608560760000|2020-12-21 14:26:00|36660.43|36660.43|36668.31|36668.31|36668.31|36668.31|36660.43|36660.43|0
1608560770000|2020-12-21 14:26:10|36660.43|36660.43|36660.43|36660.43|36661.67|36661.67|36660.43|36660.43|0
1608560780000|2020-12-21 14:26:20|36659.95|36659.95|36659.95|36659.95|36659.95|36659.95|36659.95|36659.95|0
1608560790000|2020-12-21 14:26:30|36652.07|36652.07|36652.07|36652.07|36652.07|36652.07|36652.07|36652.07|0
1608560800000|2020-12-21 14:26:40|36650.21|36650.21|36650.21|36650.21|36650.21|36650.21|36650.21|36650.21|0
1608560830000|2020-12-21 14:27:10|36648.96|36648.96|36648.34|36648.34|36648.96|36648.96|36648.34|36648.34|0
1608560850000|2020-12-21 14:27:30|36647.72|36647.72|36647.1|36647.1|36648.34|36648.34|36647.1|36647.1|0
1608560860000|2020-12-21 14:27:40|36647.72|36647.72|36647.1|36647.1|36648.34|36648.34|36647.1|36647.1|0
1608560870000|2020-12-21 14:27:50|36646.48|36646.48|36638.45|36638.45|36646.95|36646.95|36638.45|36638.45|0
1608560880000|2020-12-21 14:28:00|36639.7|36639.7|36623.94|36623.94|36640.94|36640.94|36623.94|36623.94|0
1608560890000|2020-12-21 14:28:10|36631.82|36631.82|36641.56|36641.56|36641.56|36641.56|36631.82|36631.82|0
1608560900000|2020-12-21 14:28:20|36625.8|36625.8|36625.8|36625.8|36625.8|36625.8|36625.18|36625.18|0
1608560910000|2020-12-21 14:28:30|36610.05|36610.05|36609.43|36609.43|36610.05|36610.05|36609.43|36609.43|0
1608560920000|2020-12-21 14:28:40|36608.8|36608.8|36616.68|36616.68|36616.68|36616.68|36608.8|36608.8|0
1608560930000|2020-12-21 14:28:50|36616.06|36616.06|36616.06|36616.06|36616.06|36616.06|36616.06|36616.06|0
1608560940000|2020-12-21 14:29:00|36608.18|36608.18|36608.18|36608.18|36608.18|36608.18|36608.18|36608.18|0
1608560950000|2020-12-21 14:29:10|36608.8|36608.8|36608.8|36608.8|36608.8|36608.8|36608.8|36608.8|0
1608560960000|2020-12-21 14:29:20|36608.18|36608.18|36600.3|36600.3|36608.18|36608.18|36600.3|36600.3|0
1608560970000|2020-12-21 14:29:30|36601.55|36601.55|36600.64|36600.64|36601.55|36601.55|36599.68|36599.68|0
1608560990000|2020-12-21 14:29:50|36601.88|36601.88|36602.5|36602.5|36603.12|36603.12|36594.62|36594.62|0
1608561000000|2020-12-21 14:30:00|36594.62|36594.62|36619.5|36619.5|36619.5|36619.5|36594.62|36594.62|0
1608561010000|2020-12-21 14:30:10|36611.62|36611.62|36603.75|36603.75|36611.62|36611.62|36603.75|36603.75|0
1608561020000|2020-12-21 14:30:20|36595.87|36595.87|36603.75|36603.75|36603.75|36603.75|36595.87|36595.87|0
1608561030000|2020-12-21 14:30:30|36611.62|36611.62|36619.5|36619.5|36619.5|36619.5|36611.62|36611.62|0
1608561040000|2020-12-21 14:30:40|36627.38|36627.38|36619.5|36619.5|36627.38|36627.38|36619.5|36619.5|0
1608561050000|2020-12-21 14:30:50|36611.62|36611.62|36611.62|36611.62|36611.62|36611.62|36611.62|36611.62|0
1608561060000|2020-12-21 14:31:00|36619.5|36619.5|36607.48|36607.48|36623.23|36623.23|36599.6|36599.6|0
1608561080000|2020-12-21 14:31:20|36608.1|36608.1|36608.72|36608.72|36608.72|36608.72|36608.1|36608.1|0
1608561090000|2020-12-21 14:31:30|36600.84|36600.84|36600.84|36600.84|36600.84|36600.84|36600.84|36600.84|0
1608561100000|2020-12-21 14:31:40|36592.96|36592.96|36592.34|36592.34|36592.96|36592.96|36592.34|36592.34|0
1608561110000|2020-12-21 14:31:50|36600.22|36600.22|36608.1|36608.1|36608.1|36608.1|36600.22|36600.22|0
1608561120000|2020-12-21 14:32:00|36600.22|36600.22|36615.98|36615.98|36615.98|36615.98|36600.22|36600.22|0
1608561140000|2020-12-21 14:32:20|36608.1|36608.1|36599.41|36599.41|36608.1|36608.1|36599.41|36599.41|0
1608561150000|2020-12-21 14:32:30|36591.53|36591.53|36590.91|36590.91|36591.53|36591.53|36590.91|36590.91|0
1608561160000|2020-12-21 14:32:40|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|0
1608561180000|2020-12-21 14:33:00|36584.27|36584.27|36568.51|36568.51|36584.27|36584.27|36568.51|36568.51|0
1608561190000|2020-12-21 14:33:10|36560.63|36560.63|36560.01|36560.01|36560.63|36560.63|36560.01|36560.01|0
1608561200000|2020-12-21 14:33:20|36544.25|36544.25|36560.01|36560.01|36560.01|36560.01|36544.25|36544.25|0
1608561210000|2020-12-21 14:33:30|36559.39|36559.39|36567.27|36567.27|36567.27|36567.27|36559.39|36559.39|0
1608561230000|2020-12-21 14:33:50|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|0
1608561240000|2020-12-21 14:34:00|36590.91|36590.91|36576.39|36576.39|36600.03|36600.03|36576.39|36576.39|0
1608561250000|2020-12-21 14:34:10|36577.63|36577.63|36578.26|36578.26|36578.26|36578.26|36577.63|36577.63|0
1608561260000|2020-12-21 14:34:20|36586.14|36586.14|36586.14|36586.14|36586.14|36586.14|36586.14|36586.14|0
1608561270000|2020-12-21 14:34:30|36588|36588|36581.36|36581.36|36588|36588|36580.12|36580.12|0
1608561280000|2020-12-21 14:34:40|36578.88|36578.88|36571|36571|36578.88|36578.88|36571|36571|0
1608561300000|2020-12-21 14:35:00|36572.24|36572.24|36564.36|36564.36|36572.24|36572.24|36564.36|36564.36|0
1608561310000|2020-12-21 14:35:10|36556.48|36556.48|36555.24|36555.24|36556.48|36556.48|36554.62|36554.62|0
1608561320000|2020-12-21 14:35:20|36556.2|36556.2|36564.27|36564.27|36564.27|36564.27|36556.2|36556.2|0
1608561330000|2020-12-21 14:35:30|36565.51|36565.51|36564.89|36564.89|36566.13|36566.13|36564.89|36564.89|0
1608561340000|2020-12-21 14:35:40|36563.64|36563.64|36569.04|36569.04|36569.66|36569.66|36561.78|36561.78|0
1608561350000|2020-12-21 14:35:50|36561.16|36561.16|36592.67|36592.67|36592.67|36592.67|36561.16|36561.16|0
1608561360000|2020-12-21 14:36:00|36592.05|36592.05|36577.54|36577.54|36592.05|36592.05|36577.54|36577.54|0
1608561370000|2020-12-21 14:36:10|36585.42|36585.42|36584.79|36584.79|36585.42|36585.42|36584.79|36584.79|0
1608561380000|2020-12-21 14:36:20|36576.92|36576.92|36576.92|36576.92|36576.92|36576.92|36576.92|36576.92|0
1608561390000|2020-12-21 14:36:30|36576.29|36576.29|36582.93|36582.93|36583.55|36583.55|36575.67|36575.67|0
1608561400000|2020-12-21 14:36:40|36581.69|36581.69|36573.81|36573.81|36581.69|36581.69|36573.81|36573.81|0
1608561420000|2020-12-21 14:37:00|36573.19|36573.19|36563.44|36563.44|36573.19|36573.19|36555.56|36555.56|0
1608561430000|2020-12-21 14:37:10|36564.06|36564.06|36565.31|36565.31|36565.31|36565.31|36564.06|36564.06|0
1608561440000|2020-12-21 14:37:20|36557.43|36557.43|36549.55|36549.55|36557.43|36557.43|36549.55|36549.55|0
1608561450000|2020-12-21 14:37:30|36557.43|36557.43|36557.43|36557.43|36557.43|36557.43|36557.43|36557.43|0
1608561460000|2020-12-21 14:37:40|36558.67|36558.67|36566.55|36566.55|36566.55|36566.55|36558.67|36558.67|0
1608561470000|2020-12-21 14:37:50|36558.67|36558.67|36558.67|36558.67|36558.67|36558.67|36558.67|36558.67|0
1608561480000|2020-12-21 14:38:00|36566.55|36566.55|36566.55|36566.55|36566.55|36566.55|36566.55|36566.55|0
1608561490000|2020-12-21 14:38:10|36574.43|36574.43|36575.05|36575.05|36575.05|36575.05|36574.43|36574.43|0
1608561520000|2020-12-21 14:38:40|36567.17|36567.17|36568.41|36568.41|36568.41|36568.41|36567.17|36567.17|0
1608561530000|2020-12-21 14:38:50|36560.54|36560.54|36552.66|36552.66|36560.54|36560.54|36552.66|36552.66|0
1608561540000|2020-12-21 14:39:00|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|36544.78|0
1608561560000|2020-12-21 14:39:20|36536.9|36536.9|36552.66|36552.66|36552.66|36552.66|36536.9|36536.9|0
1608561570000|2020-12-21 14:39:30|36553.9|36553.9|36553.9|36553.9|36553.9|36553.9|36553.9|36553.9|0
1608561580000|2020-12-21 14:39:40|36561.78|36561.78|36553.9|36553.9|36561.78|36561.78|36553.9|36553.9|0
1608561590000|2020-12-21 14:39:50|36555.14|36555.14|36546.64|36546.64|36555.14|36555.14|36546.64|36546.64|0
1608561600000|2020-12-21 14:40:00|36538.76|36538.76|36538.76|36538.76|36538.76|36538.76|36538.76|36538.76|0
1608561610000|2020-12-21 14:40:10|36546.64|36546.64|36555.14|36555.14|36555.14|36555.14|36546.64|36546.64|0
1608561620000|2020-12-21 14:40:20|36546.64|36546.64|36554.52|36554.52|36554.52|36554.52|36546.64|36546.64|0
1608561630000|2020-12-21 14:40:30|36562.4|36562.4|36562.4|36562.4|36562.4|36562.4|36562.4|36562.4|0
1608561640000|2020-12-21 14:40:40|36554.52|36554.52|36546.64|36546.64|36554.52|36554.52|36546.64|36546.64|0
1608561670000|2020-12-21 14:41:10|36538.76|36538.76|36530.89|36530.89|36538.76|36538.76|36530.89|36530.89|0
1608561680000|2020-12-21 14:41:20|36523.01|36523.01|36523.01|36523.01|36523.01|36523.01|36523.01|36523.01|0
1608561690000|2020-12-21 14:41:30|36515.13|36515.13|36515.13|36515.13|36515.13|36515.13|36515.13|36515.13|0
1608561700000|2020-12-21 14:41:40|36507.25|36507.25|36499.37|36499.37|36507.25|36507.25|36499.37|36499.37|0
1608561720000|2020-12-21 14:42:00|36491.49|36491.49|36507.25|36507.25|36507.25|36507.25|36491.49|36491.49|0
1608561730000|2020-12-21 14:42:10|36507.87|36507.87|36509.74|36509.74|36509.74|36509.74|36507.87|36507.87|0
1608561750000|2020-12-21 14:42:30|36517.61|36517.61|36509.74|36509.74|36517.61|36517.61|36509.74|36509.74|0
1608561760000|2020-12-21 14:42:40|36501.86|36501.86|36509.74|36509.74|36509.74|36509.74|36501.86|36501.86|0
1608561770000|2020-12-21 14:42:50|36501.86|36501.86|36501.86|36501.86|36501.86|36501.86|36501.86|36501.86|0
1608561790000|2020-12-21 14:43:10|36501.23|36501.23|36493.36|36493.36|36501.23|36501.23|36493.36|36493.36|0
1608561810000|2020-12-21 14:43:30|36501.23|36501.23|36494.6|36494.6|36502.48|36502.48|36494.6|36494.6|0
1608561820000|2020-12-21 14:43:40|36486.72|36486.72|36478.84|36478.84|36486.72|36486.72|36478.84|36478.84|0
1608561840000|2020-12-21 14:44:00|36470.96|36470.96|36463.08|36463.08|36470.96|36470.96|36463.08|36463.08|0
1608561850000|2020-12-21 14:44:10|36455.2|36455.2|36446.08|36446.08|36455.2|36455.2|36446.08|36446.08|0
1608561860000|2020-12-21 14:44:20|36453.96|36453.96|36461.84|36461.84|36469.72|36469.72|36453.96|36453.96|0
1608561870000|2020-12-21 14:44:30|36453.96|36453.96|36461.84|36461.84|36461.84|36461.84|36453.96|36453.96|0
1608561890000|2020-12-21 14:44:50|36469.72|36469.72|36461.84|36461.84|36469.72|36469.72|36461.84|36461.84|0
1608561900000|2020-12-21 14:45:00|36469.72|36469.72|36470.34|36470.34|36470.34|36470.34|36469.72|36469.72|0
1608561910000|2020-12-21 14:45:10|36462.46|36462.46|36462.46|36462.46|36462.46|36462.46|36462.46|36462.46|0
1608561920000|2020-12-21 14:45:20|36461.84|36461.84|36469.72|36469.72|36469.72|36469.72|36453.96|36453.96|0
1608561930000|2020-12-21 14:45:30|36477.6|36477.6|36485.48|36485.48|36485.48|36485.48|36477.6|36477.6|0
1608561940000|2020-12-21 14:45:40|36493.36|36493.36|36484.85|36484.85|36493.36|36493.36|36484.85|36484.85|0
1608561950000|2020-12-21 14:45:50|36492.73|36492.73|36501.23|36501.23|36509.11|36509.11|36492.73|36492.73|0
1608561960000|2020-12-21 14:46:00|36509.11|36509.11|36508.49|36508.49|36509.11|36509.11|36508.49|36508.49|0
1608561970000|2020-12-21 14:46:10|36500.61|36500.61|36508.49|36508.49|36508.49|36508.49|36500.61|36500.61|0
1608561990000|2020-12-21 14:46:30|36516.37|36516.37|36524.25|36524.25|36524.25|36524.25|36516.37|36516.37|0
1608562000000|2020-12-21 14:46:40|36516.37|36516.37|36516.37|36516.37|36516.37|36516.37|36516.37|36516.37|0
1608562010000|2020-12-21 14:46:50|36508.49|36508.49|36516.37|36516.37|36516.37|36516.37|36508.49|36508.49|0
1608562030000|2020-12-21 14:47:10|36508.49|36508.49|36508.49|36508.49|36508.49|36508.49|36500.61|36500.61|0
1608562040000|2020-12-21 14:47:20|36500.61|36500.61|36500.61|36500.61|36500.61|36500.61|36500.61|36500.61|0
1608562050000|2020-12-21 14:47:30|36508.49|36508.49|36508.49|36508.49|36508.49|36508.49|36508.49|36508.49|0
1608562060000|2020-12-21 14:47:40|36509.11|36509.11|36509.11|36509.11|36509.11|36509.11|36509.11|36509.11|0
1608562080000|2020-12-21 14:48:00|36507.25|36507.25|36507.25|36507.25|36507.25|36507.25|36507.25|36507.25|0
1608562090000|2020-12-21 14:48:10|36506|36506|36497.5|36497.5|36506|36506|36497.5|36497.5|0
1608562100000|2020-12-21 14:48:20|36505.38|36505.38|36521.76|36521.76|36521.76|36521.76|36505.38|36505.38|0
1608562110000|2020-12-21 14:48:30|36519.9|36519.9|36502.9|36502.9|36520.52|36520.52|36502.9|36502.9|0
1608562130000|2020-12-21 14:48:50|36501.65|36501.65|36501.65|36501.65|36501.65|36501.65|36501.65|36501.65|0
1608562140000|2020-12-21 14:49:00|36493.77|36493.77|36496.26|36496.26|36496.26|36496.26|36493.77|36493.77|0
1608562150000|2020-12-21 14:49:10|36488.38|36488.38|36488.38|36488.38|36488.38|36488.38|36488.38|36488.38|0
1608562160000|2020-12-21 14:49:20|36472.62|36472.62|36480.5|36480.5|36480.5|36480.5|36464.74|36464.74|0
1608562170000|2020-12-21 14:49:30|36479.88|36479.88|36471.38|36471.38|36479.88|36479.88|36471.38|36471.38|0
1608562180000|2020-12-21 14:49:40|36470.14|36470.14|36462.26|36462.26|36470.14|36470.14|36462.26|36462.26|0
1608562190000|2020-12-21 14:49:50|36463.5|36463.5|36472.62|36472.62|36472.62|36472.62|36463.5|36463.5|0
1608562200000|2020-12-21 14:50:00|36472|36472|36471.38|36471.38|36473.25|36473.25|36471.38|36471.38|0
1608562210000|2020-12-21 14:50:10|36479.26|36479.26|36463.5|36463.5|36480.5|36480.5|36463.5|36463.5|0
1608562220000|2020-12-21 14:50:20|36471.38|36471.38|36470.76|36470.76|36471.38|36471.38|36470.76|36470.76|0
1608562230000|2020-12-21 14:50:30|36478.64|36478.64|36476.77|36476.77|36478.64|36478.64|36476.77|36476.77|0
1608562240000|2020-12-21 14:50:40|36477.25|36477.25|36478.49|36478.49|36478.49|36478.49|36477.25|36477.25|0
1608562250000|2020-12-21 14:50:50|36470.61|36470.61|36462.74|36462.74|36470.61|36470.61|36462.74|36462.74|0
1608562260000|2020-12-21 14:51:00|36470.61|36470.61|36484.09|36484.09|36490.1|36490.1|36470.61|36470.61|0
1608562270000|2020-12-21 14:51:10|36476.21|36476.21|36476.21|36476.21|36476.21|36476.21|36476.21|36476.21|0
1608562280000|2020-12-21 14:51:20|36484.09|36484.09|36492.59|36492.59|36492.59|36492.59|36484.09|36484.09|0
1608562290000|2020-12-21 14:51:30|36491.97|36491.97|36507.73|36507.73|36507.73|36507.73|36491.97|36491.97|0
1608562300000|2020-12-21 14:51:40|36515.61|36515.61|36515.61|36515.61|36515.61|36515.61|36507.73|36507.73|0
1608562310000|2020-12-21 14:51:50|36516.23|36516.23|36508.35|36508.35|36516.23|36516.23|36500.47|36500.47|0
1608562330000|2020-12-21 14:52:10|36500.47|36500.47|36508.35|36508.35|36508.35|36508.35|36500.47|36500.47|0
1608562340000|2020-12-21 14:52:20|36516.23|36516.23|36516.23|36516.23|36516.23|36516.23|36516.23|36516.23|0
1608562350000|2020-12-21 14:52:30|36508.35|36508.35|36508.35|36508.35|36508.35|36508.35|36508.35|36508.35|0
1608562360000|2020-12-21 14:52:40|36500.47|36500.47|36508.35|36508.35|36508.35|36508.35|36500.47|36500.47|0
1608562370000|2020-12-21 14:52:50|36510.21|36510.21|36510.83|36510.83|36510.83|36510.83|36510.21|36510.21|0
1608562380000|2020-12-21 14:53:00|36510.21|36510.21|36510.21|36510.21|36510.21|36510.21|36510.21|36510.21|0
1608562390000|2020-12-21 14:53:10|36510.83|36510.83|36510.83|36510.83|36510.83|36510.83|36510.83|36510.83|0
1608562410000|2020-12-21 14:53:30|36502.96|36502.96|36510.83|36510.83|36510.83|36510.83|36502.96|36502.96|0
1608562420000|2020-12-21 14:53:40|36502.96|36502.96|36510.83|36510.83|36510.83|36510.83|36502.96|36502.96|0
1608562430000|2020-12-21 14:53:50|36502.96|36502.96|36502.96|36502.96|36503.58|36503.58|36502.96|36502.96|0
1608562440000|2020-12-21 14:54:00|36495.08|36495.08|36502.96|36502.96|36502.96|36502.96|36495.08|36495.08|0
1608562460000|2020-12-21 14:54:20|36495.08|36495.08|36502.96|36502.96|36502.96|36502.96|36495.08|36495.08|0
1608562470000|2020-12-21 14:54:30|36510.83|36510.83|36510.83|36510.83|36510.83|36510.83|36510.83|36510.83|0
1608562490000|2020-12-21 14:54:50|36511.46|36511.46|36511.46|36511.46|36511.46|36511.46|36511.46|36511.46|0
1608562500000|2020-12-21 14:55:00|36503.58|36503.58|36503.58|36503.58|36503.58|36503.58|36495.7|36495.7|0
1608562510000|2020-12-21 14:55:10|36511.46|36511.46|36504.2|36504.2|36513.32|36513.32|36496.32|36496.32|0
1608562520000|2020-12-21 14:55:20|36496.32|36496.32|36489.06|36489.06|36496.94|36496.94|36489.06|36489.06|0
1608562530000|2020-12-21 14:55:30|36481.18|36481.18|36472.68|36472.68|36481.18|36481.18|36472.68|36472.68|0
1608562540000|2020-12-21 14:55:40|36473.3|36473.3|36480.56|36480.56|36481.18|36481.18|36473.3|36473.3|0
1608562560000|2020-12-21 14:56:00|36472.68|36472.68|36463.56|36463.56|36472.68|36472.68|36463.56|36463.56|0
1608562580000|2020-12-21 14:56:20|36461.7|36461.7|36461.7|36461.7|36461.7|36461.7|36461.7|36461.7|0
1608562600000|2020-12-21 14:56:40|36469.57|36469.57|36469.57|36469.57|36469.57|36469.57|36469.57|36469.57|0
1608562610000|2020-12-21 14:56:50|36461.7|36461.7|36469.57|36469.57|36469.57|36469.57|36461.7|36461.7|0
1608562620000|2020-12-21 14:57:00|36477.45|36477.45|36477.45|36477.45|36477.45|36477.45|36477.45|36477.45|0
1608562630000|2020-12-21 14:57:10|36477.93|36477.93|36470.05|36470.05|36477.93|36477.93|36470.05|36470.05|0
1608562650000|2020-12-21 14:57:30|36470.67|36470.67|36462.8|36462.8|36470.67|36470.67|36462.8|36462.8|0
1608562660000|2020-12-21 14:57:40|36470.67|36470.67|36470.67|36470.67|36470.67|36470.67|36470.67|36470.67|0
1608562680000|2020-12-21 14:58:00|36470.05|36470.05|36462.17|36462.17|36470.05|36470.05|36461.7|36461.7|0
1608562700000|2020-12-21 14:58:20|36446.42|36446.42|36446.42|36446.42|36446.42|36446.42|36446.42|36446.42|0
1608562720000|2020-12-21 14:58:40|36444.55|36444.55|36436.67|36436.67|36444.55|36444.55|36436.67|36436.67|0
1608562730000|2020-12-21 14:58:50|36444.55|36444.55|36437.29|36437.29|36445.17|36445.17|36437.29|36437.29|0
1608562740000|2020-12-21 14:59:00|36436.34|36436.34|36428.46|36428.46|36436.34|36436.34|36420.58|36420.58|0
1608562750000|2020-12-21 14:59:10|36420.58|36420.58|36420.58|36420.58|36428.46|36428.46|36420.58|36420.58|0
1608562760000|2020-12-21 14:59:20|36428.46|36428.46|36428.46|36428.46|36428.46|36428.46|36428.46|36428.46|0
1608562770000|2020-12-21 14:59:30|36436.34|36436.34|36444.22|36444.22|36444.22|36444.22|36436.34|36436.34|0
1608562780000|2020-12-21 14:59:40|36453.34|36453.34|36453.34|36453.34|36453.34|36453.34|36453.34|36453.34|0
1608562790000|2020-12-21 14:59:50|36437.58|36437.58|36437.58|36437.58|36437.58|36437.58|36437.58|36437.58|0
1608562800000|2020-12-21 15:00:00|36445.46|36445.46|36437.58|36437.58|36445.46|36445.46|36437.58|36437.58|0
1608562810000|2020-12-21 15:00:10|36438.2|36438.2|36430.32|36430.32|36438.2|36438.2|36430.32|36430.32|0
1608562820000|2020-12-21 15:00:20|36431.57|36431.57|36415.81|36415.81|36431.57|36431.57|36407.93|36407.93|0
1608562830000|2020-12-21 15:00:30|36416.29|36416.29|36415.81|36415.81|36416.29|36416.29|36415.81|36415.81|0
1608562840000|2020-12-21 15:00:40|36415.19|36415.19|36422.44|36422.44|36422.44|36422.44|36414.57|36414.57|0
1608562850000|2020-12-21 15:00:50|36421.82|36421.82|36425.97|36425.97|36427.21|36427.21|36419.34|36419.34|0
1608562870000|2020-12-21 15:01:10|36425.35|36425.35|36423.48|36423.48|36425.35|36425.35|36423.48|36423.48|0
1608562880000|2020-12-21 15:01:20|36422.86|36422.86|36421.62|36421.62|36424.73|36424.73|36421.62|36421.62|0
1608562890000|2020-12-21 15:01:30|36422.24|36422.24|36430.12|36430.12|36430.12|36430.12|36422.24|36422.24|0
1608562910000|2020-12-21 15:01:50|36430.74|36430.74|36441.73|36441.73|36441.73|36441.73|36430.74|36430.74|0
1608562930000|2020-12-21 15:02:10|36442.35|36442.35|36442.35|36442.35|36442.35|36442.35|36442.35|36442.35|0
1608562940000|2020-12-21 15:02:20|36434.47|36434.47|36418.71|36418.71|36434.47|36434.47|36418.71|36418.71|0
1608562950000|2020-12-21 15:02:30|36410.84|36410.84|36419.34|36419.34|36419.34|36419.34|36410.84|36410.84|0
1608562960000|2020-12-21 15:02:40|36411.46|36411.46|36403.58|36403.58|36411.46|36411.46|36403.58|36403.58|0
1608562970000|2020-12-21 15:02:50|36387.82|36387.82|36395.7|36395.7|36395.7|36395.7|36387.82|36387.82|0
1608563020000|2020-12-21 15:03:40|36396.32|36396.32|36389.06|36389.06|36396.32|36396.32|36388.44|36388.44|0
1608563030000|2020-12-21 15:03:50|36386.58|36386.58|36392.59|36392.59|36392.59|36392.59|36384.71|36384.71|0
1608563060000|2020-12-21 15:04:20|36393.83|36393.83|36385.95|36385.95|36393.83|36393.83|36385.95|36385.95|0
1608563070000|2020-12-21 15:04:30|36378.08|36378.08|36378.08|36378.08|36378.08|36378.08|36370.2|36370.2|0
1608563080000|2020-12-21 15:04:40|36370.2|36370.2|36370.2|36370.2|36370.2|36370.2|36370.2|36370.2|0
1608563090000|2020-12-21 15:04:50|36371.44|36371.44|36378.08|36378.08|36379.32|36379.32|36371.44|36371.44|0
1608563100000|2020-12-21 15:05:00|36370.2|36370.2|36362.32|36362.32|36370.2|36370.2|36362.32|36362.32|0
1608563110000|2020-12-21 15:05:10|36370.2|36370.2|36370.2|36370.2|36370.2|36370.2|36370.2|36370.2|0
1608563120000|2020-12-21 15:05:20|36362.32|36362.32|36362.32|36362.32|36362.32|36362.32|36362.32|36362.32|0
1608563140000|2020-12-21 15:05:40|36354.44|36354.44|36362.32|36362.32|36362.32|36362.32|36354.44|36354.44|0
1608563150000|2020-12-21 15:05:50|36361.07|36361.07|36361.07|36361.07|36361.07|36361.07|36361.07|36361.07|0
1608563160000|2020-12-21 15:06:00|36353.2|36353.2|36353.2|36353.2|36353.2|36353.2|36353.2|36353.2|0
1608563170000|2020-12-21 15:06:10|36361.07|36361.07|36370.2|36370.2|36370.2|36370.2|36361.07|36361.07|0
1608563180000|2020-12-21 15:06:20|36368.95|36368.95|36393.55|36393.55|36393.55|36393.55|36368.95|36368.95|0
1608563190000|2020-12-21 15:06:30|36392.3|36392.3|36399.56|36399.56|36415.94|36415.94|36392.3|36392.3|0
1608563200000|2020-12-21 15:06:40|36407.44|36407.44|36415.32|36415.32|36415.32|36415.32|36407.44|36407.44|0
1608563210000|2020-12-21 15:06:50|36415.94|36415.94|36406.82|36406.82|36415.94|36415.94|36406.82|36406.82|0
1608563220000|2020-12-21 15:07:00|36407.44|36407.44|36391.68|36391.68|36407.44|36407.44|36383.8|36383.8|0
1608563240000|2020-12-21 15:07:20|36391.06|36391.06|36374.06|36374.06|36391.06|36391.06|36374.06|36374.06|0
1608563250000|2020-12-21 15:07:30|36381.94|36381.94|36381.94|36381.94|36381.94|36381.94|36381.94|36381.94|0
1608563270000|2020-12-21 15:07:50|36389.82|36389.82|36390.44|36390.44|36390.44|36390.44|36389.82|36389.82|0
1608563290000|2020-12-21 15:08:10|36391.68|36391.68|36391.68|36391.68|36391.68|36391.68|36391.68|36391.68|0
1608563300000|2020-12-21 15:08:20|36399.56|36399.56|36391.06|36391.06|36399.56|36399.56|36391.06|36391.06|0
1608563310000|2020-12-21 15:08:30|36383.18|36383.18|36383.18|36383.18|36383.18|36383.18|36383.18|36383.18|0
1608563330000|2020-12-21 15:08:50|36375.3|36375.3|36375.3|36375.3|36375.3|36375.3|36375.3|36375.3|0
1608563350000|2020-12-21 15:09:10|36373.44|36373.44|36380.84|36380.84|36381.32|36381.32|36373.44|36373.44|0
1608563360000|2020-12-21 15:09:20|36388.72|36388.72|36372.96|36372.96|36388.72|36388.72|36372.96|36372.96|0
1608563380000|2020-12-21 15:09:40|36365.08|36365.08|36357.2|36357.2|36365.08|36365.08|36357.2|36357.2|0
1608563400000|2020-12-21 15:10:00|36358.44|36358.44|36358.44|36358.44|36358.44|36358.44|36358.44|36358.44|0
1608563410000|2020-12-21 15:10:10|36359.07|36359.07|36366.94|36366.94|36374.82|36374.82|36359.07|36359.07|0
1608563420000|2020-12-21 15:10:20|36367.57|36367.57|36367.57|36367.57|36367.57|36367.57|36367.57|36367.57|0
1608563440000|2020-12-21 15:10:40|36375.45|36375.45|36383.32|36383.32|36383.32|36383.32|36375.45|36375.45|0
1608563450000|2020-12-21 15:10:50|36399.08|36399.08|36399.08|36399.08|36399.08|36399.08|36399.08|36399.08|0
1608563470000|2020-12-21 15:11:10|36406.96|36406.96|36414.84|36414.84|36414.84|36414.84|36406.96|36406.96|0
1608563480000|2020-12-21 15:11:20|36406.96|36406.96|36409.45|36409.45|36409.45|36409.45|36406.96|36406.96|0
1608563500000|2020-12-21 15:11:40|36409.93|36409.93|36410.55|36410.55|36410.55|36410.55|36409.93|36409.93|0
1608563510000|2020-12-21 15:11:50|36394.79|36394.79|36394.79|36394.79|36394.79|36394.79|36394.79|36394.79|0
1608563520000|2020-12-21 15:12:00|36392.92|36392.92|36408.68|36408.68|36408.68|36408.68|36392.92|36392.92|0
1608563550000|2020-12-21 15:12:30|36400.8|36400.8|36400.8|36400.8|36400.8|36400.8|36400.8|36400.8|0
1608563580000|2020-12-21 15:13:00|36392.92|36392.92|36391.06|36391.06|36392.92|36392.92|36385.05|36385.05|0
1608563590000|2020-12-21 15:13:10|36398.94|36398.94|36406.82|36406.82|36406.82|36406.82|36398.94|36398.94|0
1608563600000|2020-12-21 15:13:20|36407.44|36407.44|36423.2|36423.2|36423.2|36423.2|36407.44|36407.44|0
1608563610000|2020-12-21 15:13:30|36415.32|36415.32|36431.08|36431.08|36431.08|36431.08|36415.32|36415.32|0
1608563630000|2020-12-21 15:13:50|36423.2|36423.2|36423.2|36423.2|36423.2|36423.2|36423.2|36423.2|0
1608563640000|2020-12-21 15:14:00|36414.7|36414.7|36414.7|36414.7|36414.7|36414.7|36414.7|36414.7|0
1608563650000|2020-12-21 15:14:10|36406.82|36406.82|36406.34|36406.34|36406.82|36406.82|36406.34|36406.34|0
1608563660000|2020-12-21 15:14:20|36414.22|36414.22|36414.22|36414.22|36422.1|36422.1|36414.22|36414.22|0
1608563680000|2020-12-21 15:14:40|36406.34|36406.34|36422.1|36422.1|36422.1|36422.1|36406.34|36406.34|0
1608563700000|2020-12-21 15:15:00|36414.22|36414.22|36414.84|36414.84|36414.84|36414.84|36414.22|36414.22|0
1608563710000|2020-12-21 15:15:10|36406.96|36406.96|36406.96|36406.96|36406.96|36406.96|36406.96|36406.96|0
1608563730000|2020-12-21 15:15:30|36399.08|36399.08|36399.08|36399.08|36399.08|36399.08|36399.08|36399.08|0
1608563750000|2020-12-21 15:15:50|36406.96|36406.96|36406.96|36406.96|36406.96|36406.96|36406.96|36406.96|0
1608563770000|2020-12-21 15:16:10|36408.83|36408.83|36417.33|36417.33|36417.33|36417.33|36408.83|36408.83|0
1608563780000|2020-12-21 15:16:20|36409.45|36409.45|36401.57|36401.57|36409.45|36409.45|36401.57|36401.57|0
1608563800000|2020-12-21 15:16:40|36385.81|36385.81|36393.69|36393.69|36393.69|36393.69|36385.81|36385.81|0
1608563810000|2020-12-21 15:16:50|36394.93|36394.93|36394.93|36394.93|36394.93|36394.93|36394.93|36394.93|0
1608563820000|2020-12-21 15:17:00|36387.05|36387.05|36394.93|36394.93|36394.93|36394.93|36387.05|36387.05|0
1608563860000|2020-12-21 15:17:40|36402.81|36402.81|36402.81|36402.81|36402.81|36402.81|36402.81|36402.81|0
1608563870000|2020-12-21 15:17:50|36410.69|36410.69|36402.81|36402.81|36410.69|36410.69|36402.81|36402.81|0
1608563880000|2020-12-21 15:18:00|36394.93|36394.93|36394.93|36394.93|36394.93|36394.93|36394.93|36394.93|0
1608563890000|2020-12-21 15:18:10|36394.31|36394.31|36394.31|36394.31|36394.31|36394.31|36394.31|36394.31|0
1608563900000|2020-12-21 15:18:20|36393.83|36393.83|36385.95|36385.95|36393.83|36393.83|36385.95|36385.95|0
1608563910000|2020-12-21 15:18:30|36386.58|36386.58|36394.46|36394.46|36394.46|36394.46|36386.58|36386.58|0
1608563930000|2020-12-21 15:18:50|36378.7|36378.7|36378.7|36378.7|36378.7|36378.7|36378.7|36378.7|0
1608563950000|2020-12-21 15:19:10|36362.94|36362.94|36363.42|36363.42|36363.42|36363.42|36362.94|36362.94|0
1608563970000|2020-12-21 15:19:30|36364.04|36364.04|36364.04|36364.04|36364.04|36364.04|36364.04|36364.04|0
1608563980000|2020-12-21 15:19:40|36371.92|36371.92|36371.92|36371.92|36371.92|36371.92|36371.92|36371.92|0
1608563990000|2020-12-21 15:19:50|36372.54|36372.54|36380.42|36380.42|36380.42|36380.42|36372.54|36372.54|0
1608564010000|2020-12-21 15:20:10|36379.8|36379.8|36379.8|36379.8|36379.8|36379.8|36379.8|36379.8|0
1608564030000|2020-12-21 15:20:30|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|0
1608564060000|2020-12-21 15:21:00|36387.68|36387.68|36387.68|36387.68|36387.68|36387.68|36387.68|36387.68|0
1608564070000|2020-12-21 15:21:10|36395.56|36395.56|36396.18|36396.18|36396.18|36396.18|36395.56|36395.56|0
1608564080000|2020-12-21 15:21:20|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|0
1608564110000|2020-12-21 15:21:50|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|0
1608564140000|2020-12-21 15:22:20|36379.8|36379.8|36379.8|36379.8|36379.8|36379.8|36379.8|36379.8|0
1608564150000|2020-12-21 15:22:30|36371.92|36371.92|36371.92|36371.92|36371.92|36371.92|36371.92|36371.92|0
1608564180000|2020-12-21 15:23:00|36372.54|36372.54|36372.54|36372.54|36372.54|36372.54|36372.54|36372.54|0
1608564190000|2020-12-21 15:23:10|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|0
1608564220000|2020-12-21 15:23:40|36388.3|36388.3|36364.66|36364.66|36388.3|36388.3|36364.66|36364.66|0
1608564240000|2020-12-21 15:24:00|36372.54|36372.54|36372.54|36372.54|36372.54|36372.54|36372.54|36372.54|0
1608564250000|2020-12-21 15:24:10|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|36380.42|0
1608564260000|2020-12-21 15:24:20|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|36388.3|0
1608564270000|2020-12-21 15:24:30|36388.92|36388.92|36404.68|36404.68|36404.68|36404.68|36388.92|36388.92|0
1608564290000|2020-12-21 15:24:50|36405.3|36405.3|36405.3|36405.3|36405.3|36405.3|36405.3|36405.3|0
1608564330000|2020-12-21 15:25:30|36421.06|36421.06|36421.06|36421.06|36421.06|36421.06|36421.06|36421.06|0
1608564350000|2020-12-21 15:25:50|36422.3|36422.3|36422.3|36422.3|36422.3|36422.3|36422.3|36422.3|0
1608564360000|2020-12-21 15:26:00|36414.42|36414.42|36414.42|36414.42|36414.42|36414.42|36414.42|36414.42|0
1608564370000|2020-12-21 15:26:10|36413.8|36413.8|36429.56|36429.56|36429.56|36429.56|36413.8|36413.8|0
1608564380000|2020-12-21 15:26:20|36437.44|36437.44|36437.44|36437.44|36437.44|36437.44|36437.44|36437.44|0
1608564400000|2020-12-21 15:26:40|36436.82|36436.82|36436.19|36436.19|36436.82|36436.82|36428.31|36428.31|0
1608564430000|2020-12-21 15:27:10|36420.44|36420.44|36420.44|36420.44|36420.44|36420.44|36420.44|36420.44|0
1608564440000|2020-12-21 15:27:20|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|0
1608564460000|2020-12-21 15:27:40|36421.06|36421.06|36421.06|36421.06|36421.06|36421.06|36421.06|36421.06|0
1608564470000|2020-12-21 15:27:50|36420.44|36420.44|36396.8|36396.8|36420.44|36420.44|36396.8|36396.8|0
1608564490000|2020-12-21 15:28:10|36397.42|36397.42|36398.04|36398.04|36398.04|36398.04|36397.42|36397.42|0
1608564530000|2020-12-21 15:28:50|36398.52|36398.52|36414.28|36414.28|36414.28|36414.28|36398.52|36398.52|0
1608564540000|2020-12-21 15:29:00|36406.4|36406.4|36406.4|36406.4|36406.4|36406.4|36406.4|36406.4|0
1608564560000|2020-12-21 15:29:20|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|0
1608564570000|2020-12-21 15:29:30|36414.9|36414.9|36414.9|36414.9|36414.9|36414.9|36414.9|36414.9|0
1608564580000|2020-12-21 15:29:40|36407.02|36407.02|36407.02|36407.02|36407.02|36407.02|36407.02|36407.02|0
1608564600000|2020-12-21 15:30:00|36399.14|36399.14|36399.14|36399.14|36399.14|36399.14|36399.14|36399.14|0
1608564610000|2020-12-21 15:30:10|36391.26|36391.26|36391.26|36391.26|36391.26|36391.26|36391.26|36391.26|0
1608564620000|2020-12-21 15:30:20|36391.88|36391.88|36408.89|36408.89|36408.89|36408.89|36391.88|36391.88|0
1608564630000|2020-12-21 15:30:30|36408.41|36408.41|36416.29|36416.29|36416.29|36416.29|36408.41|36408.41|0
1608564650000|2020-12-21 15:30:50|36417.53|36417.53|36417.53|36417.53|36417.53|36417.53|36417.53|36417.53|0
1608564660000|2020-12-21 15:31:00|36416.91|36416.91|36416.91|36416.91|36416.91|36416.91|36416.91|36416.91|0
1608564700000|2020-12-21 15:31:40|36418.15|36418.15|36418.15|36418.15|36418.15|36418.15|36418.15|36418.15|0
1608564710000|2020-12-21 15:31:50|36428.52|36428.52|36428.52|36428.52|36428.52|36428.52|36428.52|36428.52|0
1608564730000|2020-12-21 15:32:10|36427.9|36427.9|36426.03|36426.03|36427.9|36427.9|36425.41|36425.41|0
1608564750000|2020-12-21 15:32:30|36433.91|36433.91|36433.91|36433.91|36433.91|36433.91|36433.91|36433.91|0
1608564780000|2020-12-21 15:33:00|36426.03|36426.03|36449.67|36449.67|36449.67|36449.67|36425.41|36425.41|0
1608564790000|2020-12-21 15:33:10|36450.29|36450.29|36450.29|36450.29|36450.29|36450.29|36450.29|36450.29|0
1608564800000|2020-12-21 15:33:20|36458.17|36458.17|36458.17|36458.17|36458.17|36458.17|36458.17|36458.17|0
1608564810000|2020-12-21 15:33:30|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|36457.55|0
1608564820000|2020-12-21 15:33:40|36449.67|36449.67|36449.67|36449.67|36449.67|36449.67|36449.67|36449.67|0
1608564850000|2020-12-21 15:34:10|36450.29|36450.29|36438.74|36438.74|36454.5|36454.5|36438.74|36438.74|0
1608564860000|2020-12-21 15:34:20|36438.12|36438.12|36436.87|36436.87|36438.12|36438.12|36436.87|36436.87|0
1608564870000|2020-12-21 15:34:30|36436.4|36436.4|36436.4|36436.4|36436.4|36436.4|36436.4|36436.4|0
1608564890000|2020-12-21 15:34:50|36435.15|36435.15|36435.15|36435.15|36435.15|36435.15|36435.15|36435.15|0
1608564900000|2020-12-21 15:35:00|36427.27|36427.27|36427.27|36427.27|36427.27|36427.27|36427.27|36427.27|0
1608564910000|2020-12-21 15:35:10|36435.15|36435.15|36443.03|36443.03|36443.03|36443.03|36435.15|36435.15|0
1608564930000|2020-12-21 15:35:30|36450.91|36450.91|36450.29|36450.29|36450.91|36450.91|36450.29|36450.29|0
1608564940000|2020-12-21 15:35:40|36451.53|36451.53|36459.41|36459.41|36459.41|36459.41|36451.53|36451.53|0
1608564950000|2020-12-21 15:35:50|36458.17|36458.17|36458.17|36458.17|36466.05|36466.05|36456.93|36456.93|0
1608564970000|2020-12-21 15:36:10|36466.05|36466.05|36466.67|36466.67|36466.67|36466.67|36466.05|36466.05|0
1608564980000|2020-12-21 15:36:20|36474.55|36474.55|36476.41|36476.41|36476.41|36476.41|36474.55|36474.55|0
1608564990000|2020-12-21 15:36:30|36473.93|36473.93|36473.93|36473.93|36473.93|36473.93|36473.93|36473.93|0
1608565000000|2020-12-21 15:36:40|36473.3|36473.3|36472.68|36472.68|36473.93|36473.93|36472.68|36472.68|0
1608565010000|2020-12-21 15:36:50|36472.06|36472.06|36455.68|36455.68|36472.06|36472.06|36455.68|36455.68|0
1608565020000|2020-12-21 15:37:00|36454.44|36454.44|36454.44|36454.44|36454.44|36454.44|36454.44|36454.44|0
1608565030000|2020-12-21 15:37:10|36452.57|36452.57|36451.95|36451.95|36452.57|36452.57|36451.95|36451.95|0
1608565040000|2020-12-21 15:37:20|36451.33|36451.33|36436.19|36436.19|36451.33|36451.33|36435.57|36435.57|0
1608565050000|2020-12-21 15:37:30|36436.82|36436.82|36427.69|36427.69|36436.82|36436.82|36427.69|36427.69|0
1608565060000|2020-12-21 15:37:40|36428.31|36428.31|36428.31|36428.31|36428.94|36428.94|36428.31|36428.31|0
1608565070000|2020-12-21 15:37:50|36420.44|36420.44|36420.44|36420.44|36420.44|36420.44|36420.44|36420.44|0
1608565080000|2020-12-21 15:38:00|36419.19|36419.19|36405.3|36405.3|36420.44|36420.44|36404.06|36404.06|0
1608565100000|2020-12-21 15:38:20|36397.42|36397.42|36396.8|36396.8|36398.66|36398.66|36396.8|36396.8|0
1608565110000|2020-12-21 15:38:30|36396.18|36396.18|36394.93|36394.93|36396.18|36396.18|36394.93|36394.93|0
1608565120000|2020-12-21 15:38:40|36395.56|36395.56|36395.89|36395.89|36397.13|36397.13|36395.56|36395.56|0
1608565130000|2020-12-21 15:38:50|36395.27|36395.27|36395.27|36395.27|36396.51|36396.51|36395.27|36395.27|0
1608565140000|2020-12-21 15:39:00|36394.65|36394.65|36379.51|36379.51|36394.65|36394.65|36378.89|36378.89|0
1608565150000|2020-12-21 15:39:10|36378.89|36378.89|36377.64|36377.64|36378.89|36378.89|36377.64|36377.64|0
1608565160000|2020-12-21 15:39:20|36378.27|36378.27|36387.39|36387.39|36387.39|36387.39|36378.27|36378.27|0
1608565170000|2020-12-21 15:39:30|36386.15|36386.15|36401.9|36401.9|36401.9|36401.9|36385.52|36385.52|0
1608565180000|2020-12-21 15:39:40|36402.52|36402.52|36401.9|36401.9|36402.52|36402.52|36400.66|36400.66|0
1608565190000|2020-12-21 15:39:50|36409.78|36409.78|36409.16|36409.16|36417.66|36417.66|36408.54|36408.54|0
1608565200000|2020-12-21 15:40:00|36408.54|36408.54|36407.92|36407.92|36408.54|36408.54|36407.92|36407.92|0
1608565210000|2020-12-21 15:40:10|36407.3|36407.3|36408.54|36408.54|36408.54|36408.54|36407.3|36407.3|0
1608565220000|2020-12-21 15:40:20|36400.66|36400.66|36394.02|36394.02|36400.66|36400.66|36392.78|36392.78|0
1608565230000|2020-12-21 15:40:30|36392.16|36392.16|36392.16|36392.16|36392.16|36392.16|36392.16|36392.16|0
1608565240000|2020-12-21 15:40:40|36400.04|36400.04|36406.67|36406.67|36407.92|36407.92|36400.04|36400.04|0
1608565250000|2020-12-21 15:40:50|36407.92|36407.92|36407.92|36407.92|36407.92|36407.92|36407.92|36407.92|0
1608565270000|2020-12-21 15:41:10|36409.78|36409.78|36409.78|36409.78|36409.78|36409.78|36409.78|36409.78|0
1608565280000|2020-12-21 15:41:20|36401.9|36401.9|36394.02|36394.02|36401.9|36401.9|36394.02|36394.02|0
1608565290000|2020-12-21 15:41:30|36401.9|36401.9|36402.52|36402.52|36402.52|36402.52|36401.9|36401.9|0
1608565300000|2020-12-21 15:41:40|36401.09|36401.09|36392.26|36392.26|36401.09|36401.09|36392.26|36392.26|0
1608565310000|2020-12-21 15:41:50|36401.38|36401.38|36393.98|36393.98|36401.38|36401.38|36385.62|36385.62|0
1608565330000|2020-12-21 15:42:10|36394.6|36394.6|36394.6|36394.6|36394.6|36394.6|36394.6|36394.6|0
1608565340000|2020-12-21 15:42:20|36410.36|36410.36|36418.24|36418.24|36418.24|36418.24|36410.36|36410.36|0
1608565350000|2020-12-21 15:42:30|36410.36|36410.36|36410.36|36410.36|36410.36|36410.36|36410.36|36410.36|0
1608565360000|2020-12-21 15:42:40|36411.6|36411.6|36419.48|36419.48|36419.48|36419.48|36410.98|36410.98|0
1608565370000|2020-12-21 15:42:50|36427.36|36427.36|36427.84|36427.84|36427.84|36427.84|36427.36|36427.36|0
1608565380000|2020-12-21 15:43:00|36427.21|36427.21|36427.21|36427.21|36427.21|36427.21|36427.21|36427.21|0
1608565390000|2020-12-21 15:43:10|36427.84|36427.84|36427.84|36427.84|36427.84|36427.84|36427.84|36427.84|0
1608565400000|2020-12-21 15:43:20|36419.96|36419.96|36427.84|36427.84|36427.84|36427.84|36419.96|36419.96|0
1608565420000|2020-12-21 15:43:40|36426.88|36426.88|36426.88|36426.88|36426.88|36426.88|36426.88|36426.88|0
1608565430000|2020-12-21 15:43:50|36427.84|36427.84|36427.84|36427.84|36427.84|36427.84|36427.84|36427.84|0
1608565450000|2020-12-21 15:44:10|36435.72|36435.72|36436.96|36436.96|36436.96|36436.96|36435.72|36435.72|0
1608565470000|2020-12-21 15:44:30|36437.58|36437.58|36437.58|36437.58|36437.58|36437.58|36437.58|36437.58|0
1608565490000|2020-12-21 15:44:50|36439.45|36439.45|36439.45|36439.45|36439.45|36439.45|36439.45|36439.45|0
1608565500000|2020-12-21 15:45:00|36431.57|36431.57|36423.07|36423.07|36431.57|36431.57|36414.57|36414.57|0
1608565560000|2020-12-21 15:46:00|36407.31|36407.31|36415.19|36415.19|36415.19|36415.19|36407.31|36407.31|0
1608565570000|2020-12-21 15:46:10|36407.31|36407.31|36407.31|36407.31|36407.31|36407.31|36407.31|36407.31|0
1608565580000|2020-12-21 15:46:20|36415.19|36415.19|36423.07|36423.07|36423.07|36423.07|36415.19|36415.19|0
1608565590000|2020-12-21 15:46:30|36407.31|36407.31|36415.19|36415.19|36415.19|36415.19|36407.31|36407.31|0
1608565600000|2020-12-21 15:46:40|36413.94|36413.94|36406.06|36406.06|36413.94|36413.94|36390.31|36390.31|0
1608565610000|2020-12-21 15:46:50|36413.94|36413.94|36413.94|36413.94|36413.94|36413.94|36413.94|36413.94|0
1608565620000|2020-12-21 15:47:00|36406.06|36406.06|36415.81|36415.81|36415.81|36415.81|36406.06|36406.06|0
1608565640000|2020-12-21 15:47:20|36423.69|36423.69|36423.69|36423.69|36423.69|36423.69|36423.69|36423.69|0
1608565650000|2020-12-21 15:47:30|36424.31|36424.31|36432.81|36432.81|36432.81|36432.81|36416.43|36416.43|0
1608565690000|2020-12-21 15:48:10|36432.19|36432.19|36424.31|36424.31|36432.19|36432.19|36424.31|36424.31|0
1608565700000|2020-12-21 15:48:20|36424.02|36424.02|36424.02|36424.02|36424.02|36424.02|36424.02|36424.02|0
1608565710000|2020-12-21 15:48:30|36424.6|36424.6|36432.77|36432.77|36432.77|36432.77|36417.01|36417.01|0
1608565720000|2020-12-21 15:48:40|36433.39|36433.39|36433.39|36433.39|36433.39|36433.39|36433.39|36433.39|0
1608565730000|2020-12-21 15:48:50|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|0
1608565740000|2020-12-21 15:49:00|36423.03|36423.03|36423.65|36423.65|36423.65|36423.65|36415.15|36415.15|0
1608565750000|2020-12-21 15:49:10|36415.77|36415.77|36431.53|36431.53|36431.53|36431.53|36415.77|36415.77|0
1608565770000|2020-12-21 15:49:30|36423.65|36423.65|36423.65|36423.65|36423.65|36423.65|36423.65|36423.65|0
1608565780000|2020-12-21 15:49:40|36431.53|36431.53|36440.03|36440.03|36447.91|36447.91|36431.53|36431.53|0
1608565800000|2020-12-21 15:50:00|36432.15|36432.15|36432.15|36432.15|36432.15|36432.15|36432.15|36432.15|0
1608565810000|2020-12-21 15:50:10|36433.39|36433.39|36441.27|36441.27|36441.27|36441.27|36433.39|36433.39|0
1608565830000|2020-12-21 15:50:30|36440.65|36440.65|36449.01|36449.01|36449.01|36449.01|36440.65|36440.65|0
1608565840000|2020-12-21 15:50:40|36441.13|36441.13|36432.01|36432.01|36441.13|36441.13|36432.01|36432.01|0
1608565850000|2020-12-21 15:50:50|36424.13|36424.13|36424.13|36424.13|36424.13|36424.13|36424.13|36424.13|0
1608565860000|2020-12-21 15:51:00|36432.01|36432.01|36433.25|36433.25|36433.25|36433.25|36431.38|36431.38|0
1608565870000|2020-12-21 15:51:10|36425.37|36425.37|36425.37|36425.37|36433.25|36433.25|36425.37|36425.37|0
1608565880000|2020-12-21 15:51:20|36424.42|36424.42|36424.42|36424.42|36424.42|36424.42|36424.42|36424.42|0
1608565900000|2020-12-21 15:51:40|36432.29|36432.29|36423.79|36423.79|36432.29|36432.29|36423.79|36423.79|0
1608565930000|2020-12-21 15:52:10|36415.91|36415.91|36439.55|36439.55|36439.55|36439.55|36415.91|36415.91|0
1608565950000|2020-12-21 15:52:30|36447.43|36447.43|36448.05|36448.05|36448.05|36448.05|36447.43|36447.43|0
1608565960000|2020-12-21 15:52:40|36449.49|36449.49|36448.53|36448.53|36449.49|36449.49|36448.53|36448.53|0
1608565970000|2020-12-21 15:52:50|36449.15|36449.15|36447.91|36447.91|36449.15|36449.15|36447.91|36447.91|0
1608565990000|2020-12-21 15:53:10|36449.15|36449.15|36451.02|36451.02|36451.02|36451.02|36449.15|36449.15|0
1608566000000|2020-12-21 15:53:20|36466.77|36466.77|36468.02|36468.02|36468.02|36468.02|36466.77|36466.77|0
1608566010000|2020-12-21 15:53:30|36467.4|36467.4|36463.67|36463.67|36467.4|36467.4|36463.67|36463.67|0
1608566020000|2020-12-21 15:53:40|36463.04|36463.04|36452.72|36452.72|36463.67|36463.67|36452.72|36452.72|0
1608566030000|2020-12-21 15:53:50|36452.1|36452.1|36452.1|36452.1|36452.1|36452.1|36452.1|36452.1|0
1608566040000|2020-12-21 15:54:00|36453.96|36453.96|36453.96|36453.96|36453.96|36453.96|36453.96|36453.96|0
1608566050000|2020-12-21 15:54:10|36453.34|36453.34|36452.72|36452.72|36453.34|36453.34|36452.72|36452.72|0
1608566060000|2020-12-21 15:54:20|36453.34|36453.34|36453.34|36453.34|36453.34|36453.34|36453.34|36453.34|0
1608566070000|2020-12-21 15:54:30|36452.72|36452.72|36453.34|36453.34|36453.34|36453.34|36452.72|36452.72|0
1608566080000|2020-12-21 15:54:40|36452.72|36452.72|36458.73|36458.73|36459.97|36459.97|36452.1|36452.1|0
1608566090000|2020-12-21 15:54:50|36459.35|36459.35|36450.23|36450.23|36459.35|36459.35|36450.23|36450.23|0
1608566100000|2020-12-21 15:55:00|36449.61|36449.61|36457.49|36457.49|36457.49|36457.49|36448.99|36448.99|0
1608566110000|2020-12-21 15:55:10|36460.6|36460.6|36460.6|36460.6|36460.6|36460.6|36460.6|36460.6|0
1608566120000|2020-12-21 15:55:20|36459.35|36459.35|36457.49|36457.49|36459.35|36459.35|36457.49|36457.49|0
1608566130000|2020-12-21 15:55:30|36456.87|36456.87|36455.62|36455.62|36457.49|36457.49|36455.62|36455.62|0
1608566140000|2020-12-21 15:55:40|36455|36455|36464.12|36464.12|36464.12|36464.12|36454.38|36454.38|0
1608566150000|2020-12-21 15:55:50|36462.26|36462.26|36463.5|36463.5|36465.37|36465.37|36462.26|36462.26|0
1608566160000|2020-12-21 15:56:00|36464.12|36464.12|36472|36472|36472|36472|36462.88|36462.88|0
1608566170000|2020-12-21 15:56:10|36471.38|36471.38|36470.14|36470.14|36471.38|36471.38|36470.14|36470.14|0
1608566180000|2020-12-21 15:56:20|36469.52|36469.52|36469.52|36469.52|36470.76|36470.76|36468.89|36468.89|0
1608566190000|2020-12-21 15:56:30|36477.39|36477.39|36484.65|36484.65|36484.65|36484.65|36476.77|36476.77|0
1608566200000|2020-12-21 15:56:40|36485.89|36485.89|36485.89|36485.89|36485.89|36485.89|36485.89|36485.89|0
1608566210000|2020-12-21 15:56:50|36487.14|36487.14|36496.88|36496.88|36496.88|36496.88|36487.14|36487.14|0
1608566220000|2020-12-21 15:57:00|36489|36489|36489|36489|36489|36489|36481.12|36481.12|0
1608566240000|2020-12-21 15:57:20|36490.25|36490.25|36490.25|36490.25|36490.25|36490.25|36490.25|36490.25|0
1608566250000|2020-12-21 15:57:30|36498.13|36498.13|36498.13|36498.13|36498.13|36498.13|36498.13|36498.13|0
1608566260000|2020-12-21 15:57:40|36490.25|36490.25|36490.25|36490.25|36490.25|36490.25|36490.25|36490.25|0
1608566270000|2020-12-21 15:57:50|36498.13|36498.13|36499.99|36499.99|36499.99|36499.99|36498.13|36498.13|0
1608566280000|2020-12-21 15:58:00|36500.61|36500.61|36500.61|36500.61|36500.61|36500.61|36500.61|36500.61|0
1608566290000|2020-12-21 15:58:10|36508.49|36508.49|36508.49|36508.49|36508.49|36508.49|36508.49|36508.49|0
1608566300000|2020-12-21 15:58:20|36509.11|36509.11|36509.11|36509.11|36509.11|36509.11|36509.11|36509.11|0
1608566330000|2020-12-21 15:58:50|36516.99|36516.99|36524.87|36524.87|36524.87|36524.87|36516.99|36516.99|0
1608566340000|2020-12-21 15:59:00|36526.11|36526.11|36526.11|36526.11|36526.11|36526.11|36526.11|36526.11|0
1608566350000|2020-12-21 15:59:10|36518.24|36518.24|36518.24|36518.24|36518.24|36518.24|36518.24|36518.24|0
1608566360000|2020-12-21 15:59:20|36510.36|36510.36|36510.98|36510.98|36510.98|36510.98|36510.36|36510.36|0
1608566380000|2020-12-21 15:59:40|36510.36|36510.36|36510.36|36510.36|36510.36|36510.36|36510.36|36510.36|0
1608566390000|2020-12-21 15:59:50|36511.31|36511.31|36502.96|36502.96|36511.31|36511.31|36502.96|36502.96|0
1608566400000|2020-12-21 16:00:00|36503.58|36503.58|36504.2|36504.2|36504.2|36504.2|36503.58|36503.58|0
1608566420000|2020-12-21 16:00:20|36496.32|36496.32|36488.92|36488.92|36496.8|36496.8|36488.92|36488.92|0
1608566430000|2020-12-21 16:00:30|36488.3|36488.3|36480.42|36480.42|36488.3|36488.3|36480.42|36480.42|0
1608566450000|2020-12-21 16:00:50|36472.54|36472.54|36472.54|36472.54|36472.54|36472.54|36472.54|36472.54|0
1608566460000|2020-12-21 16:01:00|36473.16|36473.16|36473.16|36473.16|36473.16|36473.16|36473.16|36473.16|0
1608566470000|2020-12-21 16:01:10|36473.64|36473.64|36489.4|36489.4|36489.4|36489.4|36473.64|36473.64|0
1608566480000|2020-12-21 16:01:20|36497.28|36497.28|36497.28|36497.28|36497.28|36497.28|36497.28|36497.28|0
1608566490000|2020-12-21 16:01:30|36489.4|36489.4|36489.4|36489.4|36489.4|36489.4|36489.4|36489.4|0
1608566500000|2020-12-21 16:01:40|36481.52|36481.52|36489.4|36489.4|36489.4|36489.4|36481.52|36481.52|0
1608566520000|2020-12-21 16:02:00|36488.92|36488.92|36488.44|36488.44|36488.92|36488.92|36488.44|36488.44|0
1608566550000|2020-12-21 16:02:30|36472.68|36472.68|36472.68|36472.68|36472.68|36472.68|36472.68|36472.68|0
1608566570000|2020-12-21 16:02:50|36473.3|36473.3|36481.18|36481.18|36481.18|36481.18|36473.3|36473.3|0
1608566580000|2020-12-21 16:03:00|36473.3|36473.3|36473.93|36473.93|36473.93|36473.93|36473.3|36473.3|0
1608566590000|2020-12-21 16:03:10|36472.68|36472.68|36472.68|36472.68|36472.68|36472.68|36472.68|36472.68|0
1608566600000|2020-12-21 16:03:20|36472.06|36472.06|36470.2|36470.2|36472.06|36472.06|36470.2|36470.2|0
1608566630000|2020-12-21 16:03:50|36478.08|36478.08|36478.7|36478.7|36478.7|36478.7|36478.08|36478.08|0
1608566650000|2020-12-21 16:04:10|36486.58|36486.58|36486.58|36486.58|36486.58|36486.58|36486.58|36486.58|0
1608566660000|2020-12-21 16:04:20|36495.08|36495.08|36495.08|36495.08|36495.08|36495.08|36495.08|36495.08|0
1608566680000|2020-12-21 16:04:40|36487.2|36487.2|36487.2|36487.2|36487.2|36487.2|36487.2|36487.2|0
1608566690000|2020-12-21 16:04:50|36487.82|36487.82|36495.7|36495.7|36495.7|36495.7|36487.82|36487.82|0
1608566700000|2020-12-21 16:05:00|36496.18|36496.18|36488.3|36488.3|36496.18|36496.18|36488.3|36488.3|0
1608566720000|2020-12-21 16:05:20|36480.42|36480.42|36480.42|36480.42|36480.42|36480.42|36480.42|36480.42|0
1608566730000|2020-12-21 16:05:30|36479.94|36479.94|36479.94|36479.94|36479.94|36479.94|36479.94|36479.94|0
1608566740000|2020-12-21 16:05:40|36480.56|36480.56|36480.56|36480.56|36480.56|36480.56|36480.56|36480.56|0
1608566750000|2020-12-21 16:05:50|36479.94|36479.94|36479.94|36479.94|36479.94|36479.94|36479.94|36479.94|0
1608566770000|2020-12-21 16:06:10|36480.56|36480.56|36473.93|36473.93|36481.81|36481.81|36473.93|36473.93|0
1608566810000|2020-12-21 16:06:50|36466.05|36466.05|36458.17|36458.17|36466.05|36466.05|36458.17|36458.17|0
1608566820000|2020-12-21 16:07:00|36450.29|36450.29|36452.15|36452.15|36452.15|36452.15|36450.29|36450.29|0
1608566830000|2020-12-21 16:07:10|36460.03|36460.03|36460.03|36460.03|36460.03|36460.03|36460.03|36460.03|0
1608566850000|2020-12-21 16:07:30|36452.15|36452.15|36452.15|36452.15|36452.15|36452.15|36452.15|36452.15|0
1608566860000|2020-12-21 16:07:40|36451.53|36451.53|36451.53|36451.53|36451.53|36451.53|36451.53|36451.53|0
1608566920000|2020-12-21 16:08:40|36452.78|36452.78|36452.78|36452.78|36452.78|36452.78|36452.78|36452.78|0
1608566930000|2020-12-21 16:08:50|36453.73|36453.73|36453.73|36453.73|36453.73|36453.73|36453.73|36453.73|0
1608566940000|2020-12-21 16:09:00|36445.85|36445.85|36445.23|36445.23|36445.85|36445.85|36445.23|36445.23|0
1608566950000|2020-12-21 16:09:10|36445.85|36445.85|36437.35|36437.35|36445.85|36445.85|36437.35|36437.35|0
1608567000000|2020-12-21 16:10:00|36437.97|36437.97|36429.47|36429.47|36437.97|36437.97|36429.47|36429.47|0
1608567020000|2020-12-21 16:10:20|36429.77|36429.77|36429.77|36429.77|36429.77|36429.77|36429.77|36429.77|0
1608567030000|2020-12-21 16:10:30|36421.26|36421.26|36420.02|36420.02|36421.26|36421.26|36420.02|36420.02|0
1608567040000|2020-12-21 16:10:40|36418.78|36418.78|36417.68|36417.68|36418.78|36418.78|36417.68|36417.68|0
1608567070000|2020-12-21 16:11:10|36409.8|36409.8|36409.8|36409.8|36409.8|36409.8|36409.8|36409.8|0
1608567080000|2020-12-21 16:11:20|36417.68|36417.68|36417.68|36417.68|36417.68|36417.68|36417.68|36417.68|0
1608567100000|2020-12-21 16:11:40|36409.8|36409.8|36418.3|36418.3|36418.3|36418.3|36409.8|36409.8|0
1608567120000|2020-12-21 16:12:00|36426.18|36426.18|36426.18|36426.18|36426.18|36426.18|36418.3|36418.3|0
1608567140000|2020-12-21 16:12:20|36423.07|36423.07|36423.07|36423.07|36423.07|36423.07|36423.07|36423.07|0
1608567150000|2020-12-21 16:12:30|36421.83|36421.83|36437.58|36437.58|36437.58|36437.58|36421.83|36421.83|0
1608567160000|2020-12-21 16:12:40|36436.96|36436.96|36420.58|36420.58|36436.96|36436.96|36420.58|36420.58|0
1608567170000|2020-12-21 16:12:50|36419.96|36419.96|36404.06|36404.06|36419.96|36419.96|36404.06|36404.06|0
1608567180000|2020-12-21 16:13:00|36403.44|36403.44|36419.2|36419.2|36419.2|36419.2|36403.44|36403.44|0
1608567190000|2020-12-21 16:13:10|36417.95|36417.95|36419.2|36419.2|36419.2|36419.2|36417.95|36417.95|0
1608567200000|2020-12-21 16:13:20|36418.57|36418.57|36418.57|36418.57|36419.2|36419.2|36418.57|36418.57|0
1608567210000|2020-12-21 16:13:30|36419.2|36419.2|36419.2|36419.2|36421.68|36421.68|36418.57|36418.57|0
1608567220000|2020-12-21 16:13:40|36418.57|36418.57|36427.08|36427.08|36427.08|36427.08|36418.57|36418.57|0
1608567230000|2020-12-21 16:13:50|36434.95|36434.95|36433.71|36433.71|36436.2|36436.2|36433.71|36433.71|0
1608567240000|2020-12-21 16:14:00|36432.47|36432.47|36440.35|36440.35|36440.35|36440.35|36432.47|36432.47|0
1608567250000|2020-12-21 16:14:10|36439.72|36439.72|36440.35|36440.35|36441.59|36441.59|36439.1|36439.1|0
1608567270000|2020-12-21 16:14:30|36432.47|36432.47|36433.09|36433.09|36433.09|36433.09|36432.47|36432.47|0
1608567280000|2020-12-21 16:14:40|36435.58|36435.58|36437.44|36437.44|36437.44|36437.44|36435.58|36435.58|0
1608567290000|2020-12-21 16:14:50|36440.55|36440.55|36441.79|36441.79|36441.79|36441.79|36440.55|36440.55|0
1608567320000|2020-12-21 16:15:20|36433.91|36433.91|36424.17|36424.17|36433.91|36433.91|36424.17|36424.17|0
1608567330000|2020-12-21 16:15:30|36425.41|36425.41|36414.43|36414.43|36425.41|36425.41|36414.43|36414.43|0
1608567340000|2020-12-21 16:15:40|36406.55|36406.55|36414.43|36414.43|36414.43|36414.43|36406.55|36406.55|0
1608567350000|2020-12-21 16:15:50|36413.8|36413.8|36413.8|36413.8|36413.8|36413.8|36413.8|36413.8|0
1608567380000|2020-12-21 16:16:20|36413.33|36413.33|36412.85|36412.85|36413.33|36413.33|36412.85|36412.85|0
1608567390000|2020-12-21 16:16:30|36420.73|36420.73|36420.73|36420.73|36420.73|36420.73|36420.73|36420.73|0
1608567400000|2020-12-21 16:16:40|36421.35|36421.35|36429.85|36429.85|36429.85|36429.85|36421.35|36421.35|0
1608567430000|2020-12-21 16:17:10|36437.73|36437.73|36440.69|36440.69|36440.69|36440.69|36437.73|36437.73|0
1608567440000|2020-12-21 16:17:20|36440.22|36440.22|36440.22|36440.22|36440.22|36440.22|36440.22|36440.22|0
1608567450000|2020-12-21 16:17:30|36439.74|36439.74|36439.74|36439.74|36439.74|36439.74|36439.74|36439.74|0
1608567460000|2020-12-21 16:17:40|36439.26|36439.26|36439.26|36439.26|36439.26|36439.26|36439.26|36439.26|0
1608567470000|2020-12-21 16:17:50|36439.88|36439.88|36456.26|36456.26|36464.14|36464.14|36439.88|36439.88|0
1608567490000|2020-12-21 16:18:10|36448.38|36448.38|36456.26|36456.26|36456.26|36456.26|36448.38|36448.38|0
1608567500000|2020-12-21 16:18:20|36456.55|36456.55|36455.93|36455.93|36456.55|36456.55|36455.93|36455.93|0
1608567520000|2020-12-21 16:18:40|36455.31|36455.31|36463.19|36463.19|36463.19|36463.19|36455.31|36455.31|0
1608567540000|2020-12-21 16:19:00|36455.31|36455.31|36455.31|36455.31|36455.31|36455.31|36455.31|36455.31|0
1608567560000|2020-12-21 16:19:20|36455.93|36455.93|36455.93|36455.93|36455.93|36455.93|36455.93|36455.93|0
1608567590000|2020-12-21 16:19:50|36448.05|36448.05|36455.31|36455.31|36455.93|36455.93|36448.05|36448.05|0
1608567600000|2020-12-21 16:20:00|36447.43|36447.43|36448.67|36448.67|36448.67|36448.67|36447.43|36447.43|0
1608567610000|2020-12-21 16:20:10|36440.79|36440.79|36431.67|36431.67|36440.79|36440.79|36431.67|36431.67|0
1608567620000|2020-12-21 16:20:20|36439.55|36439.55|36440.17|36440.17|36440.17|36440.17|36439.55|36439.55|0
1608567630000|2020-12-21 16:20:30|36448.05|36448.05|36448.05|36448.05|36448.05|36448.05|36448.05|36448.05|0
1608567640000|2020-12-21 16:20:40|36455.93|36455.93|36455.93|36455.93|36455.93|36455.93|36455.93|36455.93|0
1608567660000|2020-12-21 16:21:00|36448.05|36448.05|36448.05|36448.05|36448.05|36448.05|36448.05|36448.05|0
1608567680000|2020-12-21 16:21:20|36447.43|36447.43|36440.17|36440.17|36448.05|36448.05|36440.17|36440.17|0
1608567690000|2020-12-21 16:21:30|36439.55|36439.55|36431.67|36431.67|36439.55|36439.55|36423.79|36423.79|0
1608567720000|2020-12-21 16:22:00|36432.29|36432.29|36432.92|36432.92|36432.92|36432.92|36432.29|36432.29|0
1608567730000|2020-12-21 16:22:10|36448.67|36448.67|36448.67|36448.67|36448.67|36448.67|36448.67|36448.67|0
1608567740000|2020-12-21 16:22:20|36440.79|36440.79|36440.79|36440.79|36440.79|36440.79|36440.79|36440.79|0
1608567760000|2020-12-21 16:22:40|36448.67|36448.67|36448.67|36448.67|36448.67|36448.67|36448.67|36448.67|0
1608567780000|2020-12-21 16:23:00|36456.55|36456.55|36464.43|36464.43|36464.43|36464.43|36456.55|36456.55|0
1608567800000|2020-12-21 16:23:20|36456.55|36456.55|36456.55|36456.55|36456.55|36456.55|36456.55|36456.55|0
1608567820000|2020-12-21 16:23:40|36448.67|36448.67|36440.79|36440.79|36448.67|36448.67|36440.79|36440.79|0
1608567830000|2020-12-21 16:23:50|36441.42|36441.42|36441.42|36441.42|36441.42|36441.42|36441.42|36441.42|0
1608567840000|2020-12-21 16:24:00|36440.79|36440.79|36440.17|36440.17|36440.79|36440.79|36440.17|36440.17|0
1608567850000|2020-12-21 16:24:10|36432.29|36432.29|36432.92|36432.92|36432.92|36432.92|36432.29|36432.29|0
1608567860000|2020-12-21 16:24:20|36440.79|36440.79|36440.79|36440.79|36440.79|36440.79|36440.79|36440.79|0
1608567880000|2020-12-21 16:24:40|36432.92|36432.92|36432.92|36432.92|36432.92|36432.92|36432.92|36432.92|0
1608567890000|2020-12-21 16:24:50|36425.04|36425.04|36425.04|36425.04|36425.04|36425.04|36425.04|36425.04|0
1608567900000|2020-12-21 16:25:00|36432.92|36432.92|36424.08|36424.08|36432.92|36432.92|36424.08|36424.08|0
1608567910000|2020-12-21 16:25:10|36439.84|36439.84|36431.96|36431.96|36439.84|36439.84|36431.96|36431.96|0
1608567920000|2020-12-21 16:25:20|36439.84|36439.84|36449.92|36449.92|36449.92|36449.92|36439.84|36439.84|0
1608567930000|2020-12-21 16:25:30|36465.68|36465.68|36465.68|36465.68|36465.68|36465.68|36465.68|36465.68|0
1608567940000|2020-12-21 16:25:40|36467.54|36467.54|36467.54|36467.54|36467.54|36467.54|36467.54|36467.54|0
1608567970000|2020-12-21 16:26:10|36459.66|36459.66|36459.66|36459.66|36459.66|36459.66|36459.66|36459.66|0
1608567990000|2020-12-21 16:26:30|36460.28|36460.28|36460.9|36460.9|36460.9|36460.9|36460.28|36460.28|0
1608568010000|2020-12-21 16:26:50|36462.15|36462.15|36470.03|36470.03|36470.03|36470.03|36462.15|36462.15|0
1608568020000|2020-12-21 16:27:00|36462.15|36462.15|36448.26|36448.26|36464.01|36464.01|36448.26|36448.26|0
1608568030000|2020-12-21 16:27:10|36448.88|36448.88|36448.88|36448.88|36448.88|36448.88|36448.88|36448.88|0
1608568040000|2020-12-21 16:27:20|36441|36441|36454.89|36454.89|36454.89|36454.89|36439.13|36439.13|0
1608568050000|2020-12-21 16:27:30|36453.65|36453.65|36453.65|36453.65|36453.65|36453.65|36453.65|36453.65|0
1608568070000|2020-12-21 16:27:50|36453.03|36453.03|36453.03|36453.03|36453.03|36453.03|36453.03|36453.03|0
1608568090000|2020-12-21 16:28:10|36445.15|36445.15|36445.15|36445.15|36445.15|36445.15|36445.15|36445.15|0
1608568110000|2020-12-21 16:28:30|36445.62|36445.62|36444.38|36444.38|36445.62|36445.62|36444.38|36444.38|0
1608568120000|2020-12-21 16:28:40|36436.5|36436.5|36435.59|36435.59|36436.5|36436.5|36435.26|36435.26|0
1608568130000|2020-12-21 16:28:50|36436.21|36436.21|36426.61|36426.61|36436.21|36436.21|36426.61|36426.61|0
1608568140000|2020-12-21 16:29:00|36427.57|36427.57|36434.35|36434.35|36434.35|36434.35|36425.22|36425.22|0
1608568150000|2020-12-21 16:29:10|36433.72|36433.72|36433.72|36433.72|36433.72|36433.72|36433.72|36433.72|0
1608568160000|2020-12-21 16:29:20|36434.2|36434.2|36433.72|36433.72|36434.2|36434.2|36433.72|36433.72|0
1608568180000|2020-12-21 16:29:40|36425.84|36425.84|36423.98|36423.98|36425.84|36425.84|36423.98|36423.98|0
1608568190000|2020-12-21 16:29:50|36423.4|36423.4|36425.27|36425.27|36425.27|36425.27|36423.4|36423.4|0
1608624910000|2020-12-22 08:15:10|36397.44|36397.44|36405.32|36405.32|36405.32|36405.32|36397.44|36397.44|0
1608624920000|2020-12-22 08:15:20|36404.08|36404.08|36455.64|36455.64|36456.12|36456.12|36404.08|36404.08|0
1608624930000|2020-12-22 08:15:30|36463.52|36463.52|36462.9|36462.9|36463.52|36463.52|36462.9|36462.9|0
1608624940000|2020-12-22 08:15:40|36455.02|36455.02|36478.66|36478.66|36478.66|36478.66|36455.02|36455.02|0
1608624950000|2020-12-22 08:15:50|36470.78|36470.78|36469.54|36469.54|36470.78|36470.78|36469.54|36469.54|0
1608624960000|2020-12-22 08:16:00|36453.78|36453.78|36461.66|36461.66|36461.66|36461.66|36453.78|36453.78|0
1608624970000|2020-12-22 08:16:10|36445.9|36445.9|36445.9|36445.9|36445.9|36445.9|36445.9|36445.9|0
1608624980000|2020-12-22 08:16:20|36453.78|36453.78|36445.28|36445.28|36455.64|36455.64|36437.4|36437.4|0
1608624990000|2020-12-22 08:16:30|36436.78|36436.78|36428.28|36428.28|36436.78|36436.78|36428.28|36428.28|0
1608625020000|2020-12-22 08:17:00|36430.76|36430.76|36431.38|36431.38|36431.38|36431.38|36430.76|36430.76|0
1608625030000|2020-12-22 08:17:10|36432.34|36432.34|36429.85|36429.85|36432.34|36432.34|36429.85|36429.85|0
1608625040000|2020-12-22 08:17:20|36421.97|36421.97|36421.97|36421.97|36421.97|36421.97|36421.97|36421.97|0
1608625050000|2020-12-22 08:17:30|36423.84|36423.84|36424.46|36424.46|36424.46|36424.46|36423.84|36423.84|0
1608625070000|2020-12-22 08:17:50|36425.71|36425.71|36425.71|36425.71|36425.71|36425.71|36425.71|36425.71|0
1608625080000|2020-12-22 08:18:00|36423.84|36423.84|36447.48|36447.48|36447.48|36447.48|36423.84|36423.84|0
1608625130000|2020-12-22 08:18:50|36455.36|36455.36|36455.36|36455.36|36455.36|36455.36|36447.48|36447.48|0
1608625140000|2020-12-22 08:19:00|36447.48|36447.48|36447.48|36447.48|36447.48|36447.48|36447.48|36447.48|0
1608625150000|2020-12-22 08:19:10|36439.6|36439.6|36414.05|36414.05|36439.6|36439.6|36414.05|36414.05|0
1608625160000|2020-12-22 08:19:20|36421.93|36421.93|36421.93|36421.93|36421.93|36421.93|36421.93|36421.93|0
1608625170000|2020-12-22 08:19:30|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|36418.82|0
1608625180000|2020-12-22 08:19:40|36410.94|36410.94|36420.73|36420.73|36420.73|36420.73|36410.94|36410.94|0
1608625190000|2020-12-22 08:19:50|36420.25|36420.25|36421.5|36421.5|36421.5|36421.5|36420.25|36420.25|0
1608625220000|2020-12-22 08:20:20|36437.25|36437.25|36437.25|36437.25|36437.25|36437.25|36437.25|36437.25|0
1608625230000|2020-12-22 08:20:30|36436.01|36436.01|36439.12|36439.12|36439.12|36439.12|36436.01|36436.01|0
1608625240000|2020-12-22 08:20:40|36431.24|36431.24|36431.24|36431.24|36431.24|36431.24|36431.24|36431.24|0
1608625260000|2020-12-22 08:21:00|36439.12|36439.12|36439.12|36439.12|36439.12|36439.12|36439.12|36439.12|0
1608625270000|2020-12-22 08:21:10|36462.76|36462.76|36464.62|36464.62|36464.62|36464.62|36462.76|36462.76|0
1608625280000|2020-12-22 08:21:20|36456.74|36456.74|36456.74|36456.74|36456.74|36456.74|36456.74|36456.74|0
1608625310000|2020-12-22 08:21:50|36458.61|36458.61|36450.73|36450.73|36458.61|36458.61|36450.73|36450.73|0
1608625330000|2020-12-22 08:22:10|36452.59|36452.59|36452.59|36452.59|36452.59|36452.59|36452.59|36452.59|0
1608625350000|2020-12-22 08:22:30|36460.47|36460.47|36460.47|36460.47|36460.47|36460.47|36460.47|36460.47|0
1608625370000|2020-12-22 08:22:50|36462.34|36462.34|36461.72|36461.72|36462.34|36462.34|36461.72|36461.72|0
1608625400000|2020-12-22 08:23:20|36453.84|36453.84|36461.72|36461.72|36461.72|36461.72|36453.84|36453.84|0
1608625420000|2020-12-22 08:23:40|36469.6|36469.6|36469.6|36469.6|36469.6|36469.6|36469.6|36469.6|0
1608625430000|2020-12-22 08:23:50|36461.72|36461.72|36454.79|36454.79|36462.67|36462.67|36454.79|36454.79|0
1608625440000|2020-12-22 08:24:00|36456.04|36456.04|36457.9|36457.9|36457.9|36457.9|36456.04|36456.04|0
1608625450000|2020-12-22 08:24:10|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|0
1608625460000|2020-12-22 08:24:20|36449.4|36449.4|36449.4|36449.4|36449.4|36449.4|36449.4|36449.4|0
1608625470000|2020-12-22 08:24:30|36448.78|36448.78|36448.78|36448.78|36448.78|36448.78|36448.78|36448.78|0
1608625480000|2020-12-22 08:24:40|36425.14|36425.14|36440.9|36440.9|36440.9|36440.9|36425.14|36425.14|0
1608625490000|2020-12-22 08:24:50|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|0
1608625500000|2020-12-22 08:25:00|36431.78|36431.78|36431.78|36431.78|36431.78|36431.78|36431.78|36431.78|0
1608625510000|2020-12-22 08:25:10|36439.66|36439.66|36423.9|36423.9|36439.66|36439.66|36423.9|36423.9|0
1608625520000|2020-12-22 08:25:20|36439.66|36439.66|36423.9|36423.9|36439.66|36439.66|36423.9|36423.9|0
1608625550000|2020-12-22 08:25:50|36408.14|36408.14|36408.14|36408.14|36408.14|36408.14|36408.14|36408.14|0
1608625570000|2020-12-22 08:26:10|36423.9|36423.9|36423.9|36423.9|36423.9|36423.9|36423.9|36423.9|0
1608625580000|2020-12-22 08:26:20|36408.14|36408.14|36391.76|36391.76|36408.14|36408.14|36391.76|36391.76|0
1608625590000|2020-12-22 08:26:30|36399.64|36399.64|36399.64|36399.64|36399.64|36399.64|36399.64|36399.64|0
1608625600000|2020-12-22 08:26:40|36391.76|36391.76|36391.76|36391.76|36391.76|36391.76|36391.76|36391.76|0
1608625610000|2020-12-22 08:26:50|36399.64|36399.64|36407.52|36407.52|36407.52|36407.52|36399.64|36399.64|0
1608625620000|2020-12-22 08:27:00|36423.28|36423.28|36415.4|36415.4|36423.28|36423.28|36415.4|36415.4|0
1608625640000|2020-12-22 08:27:20|36407.52|36407.52|36407.52|36407.52|36415.4|36415.4|36407.52|36407.52|0
1608625650000|2020-12-22 08:27:30|36408.76|36408.76|36408.76|36408.76|36408.76|36408.76|36408.76|36408.76|0
1608625670000|2020-12-22 08:27:50|36411.25|36411.25|36411.25|36411.25|36411.25|36411.25|36411.25|36411.25|0
1608625680000|2020-12-22 08:28:00|36403.37|36403.37|36403.37|36403.37|36403.37|36403.37|36403.37|36403.37|0
1608625690000|2020-12-22 08:28:10|36405.24|36405.24|36402.75|36402.75|36405.24|36405.24|36402.75|36402.75|0
1608625750000|2020-12-22 08:29:10|36434.27|36434.27|36436.75|36436.75|36436.75|36436.75|36434.27|36434.27|0
1608625780000|2020-12-22 08:29:40|36420.99|36420.99|36420.99|36420.99|36420.99|36420.99|36420.99|36420.99|0
1608625800000|2020-12-22 08:30:00|36428.87|36428.87|36428.87|36428.87|36428.87|36428.87|36428.87|36428.87|0
1608625820000|2020-12-22 08:30:20|36436.75|36436.75|36439.86|36439.86|36439.86|36439.86|36436.75|36436.75|0
1608625840000|2020-12-22 08:30:40|36447.74|36447.74|36447.74|36447.74|36447.74|36447.74|36447.74|36447.74|0
1608625860000|2020-12-22 08:31:00|36455.62|36455.62|36461.21|36461.21|36461.21|36461.21|36455.62|36455.62|0
1608625900000|2020-12-22 08:31:40|36476.97|36476.97|36476.97|36476.97|36476.97|36476.97|36476.97|36476.97|0
1608625910000|2020-12-22 08:31:50|36477.26|36477.26|36475.4|36475.4|36477.26|36477.26|36474.78|36474.78|0
1608625920000|2020-12-22 08:32:00|36473.96|36473.96|36473.96|36473.96|36473.96|36473.96|36473.96|36473.96|0
1608625930000|2020-12-22 08:32:10|36442.45|36442.45|36442.45|36442.45|36442.45|36442.45|36442.45|36442.45|0
1608625960000|2020-12-22 08:32:40|36466.09|36466.09|36450.33|36450.33|36466.09|36466.09|36450.33|36450.33|0
1608625980000|2020-12-22 08:33:00|36442.45|36442.45|36442.45|36442.45|36442.45|36442.45|36442.45|36442.45|0
1608626000000|2020-12-22 08:33:20|36441.21|36441.21|36441.21|36441.21|36441.21|36441.21|36441.21|36441.21|0
1608626040000|2020-12-22 08:34:00|36433.33|36433.33|36433.33|36433.33|36433.33|36433.33|36433.33|36433.33|0
1608626080000|2020-12-22 08:34:40|36435.19|36435.19|36435.19|36435.19|36435.19|36435.19|36435.19|36435.19|0
1608626090000|2020-12-22 08:34:50|36458.83|36458.83|36458.83|36458.83|36458.83|36458.83|36458.83|36458.83|0
1608626100000|2020-12-22 08:35:00|36474.59|36474.59|36466.71|36466.71|36474.59|36474.59|36466.71|36466.71|0
1608626110000|2020-12-22 08:35:10|36474.59|36474.59|36474.59|36474.59|36474.59|36474.59|36474.59|36474.59|0
1608626120000|2020-12-22 08:35:20|36490.34|36490.34|36482.47|36482.47|36490.34|36490.34|36482.47|36482.47|0
1608626130000|2020-12-22 08:35:30|36490.34|36490.34|36490.34|36490.34|36490.34|36490.34|36490.34|36490.34|0
1608626140000|2020-12-22 08:35:40|36482.47|36482.47|36474.59|36474.59|36482.47|36482.47|36474.59|36474.59|0
1608626170000|2020-12-22 08:36:10|36466.71|36466.71|36466.71|36466.71|36466.71|36466.71|36466.71|36466.71|0
1608626240000|2020-12-22 08:37:20|36458.83|36458.83|36466.71|36466.71|36466.71|36466.71|36458.83|36458.83|0
1608626270000|2020-12-22 08:37:50|36450.95|36450.95|36450.95|36450.95|36450.95|36450.95|36443.07|36443.07|0
1608626290000|2020-12-22 08:38:10|36466.71|36466.71|36466.71|36466.71|36466.71|36466.71|36466.71|36466.71|0
1608626320000|2020-12-22 08:38:40|36482.47|36482.47|36482.47|36482.47|36482.47|36482.47|36482.47|36482.47|0
1608626340000|2020-12-22 08:39:00|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|36483.71|0
1608626360000|2020-12-22 08:39:20|36485.57|36485.57|36481.84|36481.84|36485.57|36485.57|36481.84|36481.84|0
1608626370000|2020-12-22 08:39:30|36473.96|36473.96|36456.96|36456.96|36473.96|36473.96|36456.96|36456.96|0
1608626380000|2020-12-22 08:39:40|36456.34|36456.34|36464.22|36464.22|36464.22|36464.22|36456.34|36456.34|0
1608626390000|2020-12-22 08:39:50|36479.98|36479.98|36479.98|36479.98|36479.98|36479.98|36479.98|36479.98|0
1608626410000|2020-12-22 08:40:10|36479.36|36479.36|36481.22|36481.22|36481.22|36481.22|36479.36|36479.36|0
1608626450000|2020-12-22 08:40:50|36465.46|36465.46|36465.46|36465.46|36465.46|36465.46|36465.46|36465.46|0
1608626460000|2020-12-22 08:41:00|36473.34|36473.34|36473.34|36473.34|36473.34|36473.34|36473.34|36473.34|0
1608626470000|2020-12-22 08:41:10|36481.22|36481.22|36481.22|36481.22|36481.22|36481.22|36481.22|36481.22|0
1608626560000|2020-12-22 08:42:40|36496.98|36496.98|36496.98|36496.98|36496.98|36496.98|36496.98|36496.98|0
1608626570000|2020-12-22 08:42:50|36498.22|36498.22|36490.34|36490.34|36498.22|36498.22|36490.34|36490.34|0
1608626630000|2020-12-22 08:43:50|36489.1|36489.1|36487.86|36487.86|36489.1|36489.1|36487.86|36487.86|0
1608626660000|2020-12-22 08:44:20|36487.24|36487.24|36487.24|36487.24|36487.24|36487.24|36487.24|36487.24|0
1608626670000|2020-12-22 08:44:30|36518.75|36518.75|36519.04|36519.04|36519.04|36519.04|36518.42|36518.42|0
1608626680000|2020-12-22 08:44:40|36520.48|36520.48|36520.48|36520.48|36520.48|36520.48|36512.6|36512.6|0
1608626700000|2020-12-22 08:45:00|36504.72|36504.72|36504.72|36504.72|36504.72|36504.72|36504.72|36504.72|0
1608626720000|2020-12-22 08:45:20|36502.23|36502.23|36501.61|36501.61|36502.23|36502.23|36501.61|36501.61|0
1608626740000|2020-12-22 08:45:40|36502.23|36502.23|36502.23|36502.23|36502.23|36502.23|36502.23|36502.23|0
1608626750000|2020-12-22 08:45:50|36499.75|36499.75|36499.75|36499.75|36499.75|36499.75|36499.75|36499.75|0
1608626760000|2020-12-22 08:46:00|36491.87|36491.87|36491.87|36491.87|36491.87|36491.87|36491.87|36491.87|0
1608626800000|2020-12-22 08:46:40|36483.99|36483.99|36483.99|36483.99|36483.99|36483.99|36483.99|36483.99|0
1608626820000|2020-12-22 08:47:00|36483.37|36483.37|36483.37|36483.37|36483.37|36483.37|36483.37|36483.37|0
1608626890000|2020-12-22 08:48:10|36499.12|36499.12|36491.25|36491.25|36499.12|36499.12|36491.25|36491.25|0
1608626930000|2020-12-22 08:48:50|36499.12|36499.12|36499.75|36499.75|36499.75|36499.75|36499.12|36499.12|0
1608626970000|2020-12-22 08:49:30|36483.99|36483.99|36483.99|36483.99|36483.99|36483.99|36483.99|36483.99|0
1608626990000|2020-12-22 08:49:50|36484.61|36484.61|36483.37|36483.37|36484.61|36484.61|36483.37|36483.37|0
1608627000000|2020-12-22 08:50:00|36484.61|36484.61|36484.61|36484.61|36484.61|36484.61|36484.61|36484.61|0
1608627010000|2020-12-22 08:50:10|36492.49|36492.49|36492.49|36492.49|36492.49|36492.49|36492.49|36492.49|0
1608627050000|2020-12-22 08:50:50|36500.37|36500.37|36492.49|36492.49|36500.37|36500.37|36492.49|36492.49|0
1608627080000|2020-12-22 08:51:20|36493.11|36493.11|36490|36490|36493.11|36493.11|36482.12|36482.12|0
1608627090000|2020-12-22 08:51:30|36491.87|36491.87|36491.87|36491.87|36491.87|36491.87|36491.87|36491.87|0
1608627130000|2020-12-22 08:52:10|36507.62|36507.62|36507.62|36507.62|36507.62|36507.62|36507.62|36507.62|0
1608627190000|2020-12-22 08:53:10|36509.49|36509.49|36509.49|36509.49|36509.49|36509.49|36509.49|36509.49|0
1608627200000|2020-12-22 08:53:20|36511.36|36511.36|36511.36|36511.36|36511.36|36511.36|36511.36|36511.36|0
1608627230000|2020-12-22 08:53:50|36503.48|36503.48|36503.48|36503.48|36503.48|36503.48|36503.48|36503.48|0
1608627240000|2020-12-22 08:54:00|36495.6|36495.6|36495.6|36495.6|36495.6|36495.6|36495.6|36495.6|0
1608627280000|2020-12-22 08:54:40|36494.98|36494.98|36477.97|36477.97|36494.98|36494.98|36477.97|36477.97|0
1608627290000|2020-12-22 08:54:50|36485.85|36485.85|36487.1|36487.1|36487.1|36487.1|36485.85|36485.85|0
1608627330000|2020-12-22 08:55:30|36490.83|36490.83|36490.83|36490.83|36490.83|36490.83|36490.83|36490.83|0
1608627350000|2020-12-22 08:55:50|36530.22|36530.22|36530.22|36530.22|36530.22|36530.22|36530.22|36530.22|0
1608627370000|2020-12-22 08:56:10|36538.1|36538.1|36538.1|36538.1|36538.1|36538.1|36538.1|36538.1|0
1608627400000|2020-12-22 08:56:40|36545.98|36545.98|36545.98|36545.98|36545.98|36545.98|36545.98|36545.98|0
1608627410000|2020-12-22 08:56:50|36553.86|36553.86|36553.86|36553.86|36553.86|36553.86|36553.86|36553.86|0
1608627450000|2020-12-22 08:57:30|36538.1|36538.1|36537.48|36537.48|36538.1|36538.1|36537.48|36537.48|0
1608627500000|2020-12-22 08:58:20|36545.36|36545.36|36545.36|36545.36|36545.36|36545.36|36545.36|36545.36|0
1608627540000|2020-12-22 08:59:00|36561.12|36561.12|36568.99|36568.99|36568.99|36568.99|36561.12|36561.12|0
1608627570000|2020-12-22 08:59:30|36561.12|36561.12|36561.12|36561.12|36561.12|36561.12|36561.12|36561.12|0
1608627580000|2020-12-22 08:59:40|36553.24|36553.24|36553.24|36553.24|36553.24|36553.24|36553.24|36553.24|0
1608627600000|2020-12-22 09:00:00|36552.28|36552.28|36552.28|36552.28|36552.28|36552.28|36551.66|36551.66|0
1608627610000|2020-12-22 09:00:10|36544.4|36544.4|36560.16|36560.16|36560.16|36560.16|36544.4|36544.4|0
1608627620000|2020-12-22 09:00:20|36568.04|36568.04|36560.45|36560.45|36568.33|36568.33|36560.45|36560.45|0
1608627640000|2020-12-22 09:00:40|36561.07|36561.07|36561.07|36561.07|36561.07|36561.07|36561.07|36561.07|0
1608627670000|2020-12-22 09:01:10|36568.95|36568.95|36561.07|36561.07|36569.57|36569.57|36561.07|36561.07|0
1608627680000|2020-12-22 09:01:20|36545.32|36545.32|36545.32|36545.32|36545.32|36545.32|36545.32|36545.32|0
1608627770000|2020-12-22 09:02:50|36561.07|36561.07|36561.07|36561.07|36561.07|36561.07|36561.07|36561.07|0
1608627800000|2020-12-22 09:03:20|36545.32|36545.32|36576.83|36576.83|36576.83|36576.83|36545.32|36545.32|0
1608627840000|2020-12-22 09:04:00|36568.95|36568.95|36561.07|36561.07|36568.95|36568.95|36561.07|36561.07|0
1608627850000|2020-12-22 09:04:10|36568.95|36568.95|36568.95|36568.95|36568.95|36568.95|36568.95|36568.95|0
1608627910000|2020-12-22 09:05:10|36566.47|36566.47|36566.47|36566.47|36566.47|36566.47|36566.47|36566.47|0
1608627940000|2020-12-22 09:05:40|36558.59|36558.59|36558.59|36558.59|36558.59|36558.59|36558.59|36558.59|0
1608627950000|2020-12-22 09:05:50|36557.96|36557.96|36557.96|36557.96|36557.96|36557.96|36557.96|36557.96|0
1608627970000|2020-12-22 09:06:10|36565.84|36565.84|36565.84|36565.84|36565.84|36565.84|36565.84|36565.84|0
1608627990000|2020-12-22 09:06:30|36573.72|36573.72|36573.72|36573.72|36573.72|36573.72|36573.72|36573.72|0
1608628000000|2020-12-22 09:06:40|36574.97|36574.97|36574.97|36574.97|36574.97|36574.97|36574.97|36574.97|0
1608628010000|2020-12-22 09:06:50|36575.59|36575.59|36575.59|36575.59|36575.59|36575.59|36575.59|36575.59|0
1608628020000|2020-12-22 09:07:00|36599.22|36599.22|36599.22|36599.22|36599.22|36599.22|36599.22|36599.22|0
1608628040000|2020-12-22 09:07:20|36607.1|36607.1|36599.22|36599.22|36607.1|36607.1|36599.22|36599.22|0
1608628050000|2020-12-22 09:07:30|36598.75|36598.75|36599.37|36599.37|36599.37|36599.37|36598.75|36598.75|0
1608628070000|2020-12-22 09:07:50|36598.75|36598.75|36598.75|36598.75|36598.75|36598.75|36598.75|36598.75|0
1608628090000|2020-12-22 09:08:10|36598.13|36598.13|36590.25|36590.25|36598.13|36598.13|36590.25|36590.25|0
1608628120000|2020-12-22 09:08:40|36598.75|36598.75|36598.75|36598.75|36598.75|36598.75|36598.75|36598.75|0
1608628130000|2020-12-22 09:08:50|36598.13|36598.13|36606|36606|36606|36606|36598.13|36598.13|0
1608628180000|2020-12-22 09:09:40|36608.49|36608.49|36626.74|36626.74|36626.74|36626.74|36608.49|36608.49|0
1608628190000|2020-12-22 09:09:50|36626.11|36626.11|36626.11|36626.11|36626.11|36626.11|36626.11|36626.11|0
1608628210000|2020-12-22 09:10:10|36624.87|36624.87|36623.01|36623.01|36624.87|36624.87|36623.01|36623.01|0
1608628260000|2020-12-22 09:11:00|36624.87|36624.87|36618.43|36618.43|36626.3|36626.3|36618.43|36618.43|0
1608628270000|2020-12-22 09:11:10|36617.8|36617.8|36617.8|36617.8|36617.8|36617.8|36617.8|36617.8|0
1608628370000|2020-12-22 09:12:50|36619.67|36619.67|36619.67|36619.67|36619.67|36619.67|36619.67|36619.67|0
1608628380000|2020-12-22 09:13:00|36620.25|36620.25|36620.25|36620.25|36620.25|36620.25|36620.25|36620.25|0
1608628390000|2020-12-22 09:13:10|36619.01|36619.01|36619.01|36619.01|36619.01|36619.01|36619.01|36619.01|0
1608628410000|2020-12-22 09:13:30|36619.49|36619.49|36619.49|36619.49|36619.49|36619.49|36619.49|36619.49|0
1608628440000|2020-12-22 09:14:00|36620.11|36620.11|36618.87|36618.87|36620.11|36620.11|36618.87|36618.87|0
1608628470000|2020-12-22 09:14:30|36610.99|36610.99|36610.99|36610.99|36610.99|36610.99|36610.99|36610.99|0
1608628480000|2020-12-22 09:14:40|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|36618.87|0
1608628500000|2020-12-22 09:15:00|36626.74|36626.74|36626.74|36626.74|36626.74|36626.74|36626.74|36626.74|0
1608628520000|2020-12-22 09:15:20|36620.73|36620.73|36619.49|36619.49|36620.73|36620.73|36619.49|36619.49|0
1608628550000|2020-12-22 09:15:50|36618.24|36618.24|36602.49|36602.49|36618.24|36618.24|36602.49|36602.49|0
1608628570000|2020-12-22 09:16:10|36586.73|36586.73|36586.73|36586.73|36586.73|36586.73|36586.73|36586.73|0
1608628590000|2020-12-22 09:16:30|36588.16|36588.16|36588.16|36588.16|36588.16|36588.16|36588.16|36588.16|0
1608628620000|2020-12-22 09:17:00|36586.3|36586.3|36586.3|36586.3|36586.3|36586.3|36586.3|36586.3|0
1608628640000|2020-12-22 09:17:20|36546.9|36546.9|36546.9|36546.9|36546.9|36546.9|36546.9|36546.9|0
1608628670000|2020-12-22 09:17:50|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|0
1608628710000|2020-12-22 09:18:30|36515.39|36515.39|36539.02|36539.02|36539.02|36539.02|36515.39|36515.39|0
1608628730000|2020-12-22 09:18:50|36515.39|36515.39|36515.39|36515.39|36515.39|36515.39|36515.39|36515.39|0
1608628780000|2020-12-22 09:19:40|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|0
1608628800000|2020-12-22 09:20:00|36539.02|36539.02|36539.02|36539.02|36539.02|36539.02|36539.02|36539.02|0
1608628820000|2020-12-22 09:20:20|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|36531.14|0
1608628870000|2020-12-22 09:21:10|36527.41|36527.41|36535.29|36535.29|36535.29|36535.29|36527.41|36527.41|0
1608628900000|2020-12-22 09:21:40|36537.16|36537.16|36537.16|36537.16|36537.16|36537.16|36537.16|36537.16|0
1608628910000|2020-12-22 09:21:50|36545.04|36545.04|36545.04|36545.04|36545.04|36545.04|36545.04|36545.04|0
1608628960000|2020-12-22 09:22:40|36552.92|36552.92|36552.92|36552.92|36552.92|36552.92|36552.92|36552.92|0
1608628970000|2020-12-22 09:22:50|36554.16|36554.16|36554.16|36554.16|36554.16|36554.16|36554.16|36554.16|0
1608629030000|2020-12-22 09:23:50|36546.28|36546.28|36546.28|36546.28|36546.28|36546.28|36546.28|36546.28|0
1608629040000|2020-12-22 09:24:00|36530.52|36530.52|36523.26|36523.26|36530.52|36530.52|36515.39|36515.39|0
1608629060000|2020-12-22 09:24:20|36507.51|36507.51|36506.26|36506.26|36507.51|36507.51|36506.26|36506.26|0
1608629090000|2020-12-22 09:24:50|36505.02|36505.02|36504.4|36504.4|36505.02|36505.02|36504.4|36504.4|0
1608629110000|2020-12-22 09:25:10|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|36505.02|0
1608629120000|2020-12-22 09:25:20|36504.4|36504.4|36504.4|36504.4|36504.4|36504.4|36504.4|36504.4|0
1608629150000|2020-12-22 09:25:50|36512.28|36512.28|36512.28|36512.28|36512.28|36512.28|36512.28|36512.28|0
1608629160000|2020-12-22 09:26:00|36520.16|36520.16|36520.16|36520.16|36520.16|36520.16|36520.16|36520.16|0
1608629180000|2020-12-22 09:26:20|36535.91|36535.91|36535.91|36535.91|36535.91|36535.91|36535.91|36535.91|0
1608629200000|2020-12-22 09:26:40|36520.16|36520.16|36520.16|36520.16|36520.16|36520.16|36520.16|36520.16|0
1608629270000|2020-12-22 09:27:50|36528.03|36528.03|36528.03|36528.03|36528.03|36528.03|36528.03|36528.03|0
1608629340000|2020-12-22 09:29:00|36535.91|36535.91|36535.91|36535.91|36535.91|36535.91|36535.91|36535.91|0
1608629380000|2020-12-22 09:29:40|36536.87|36536.87|36536.87|36536.87|36536.87|36536.87|36536.87|36536.87|0
1608629390000|2020-12-22 09:29:50|36528.99|36528.99|36528.99|36528.99|36528.99|36528.99|36528.99|36528.99|0
1608629420000|2020-12-22 09:30:20|36544.75|36544.75|36552.63|36552.63|36552.63|36552.63|36544.75|36544.75|0
1608629460000|2020-12-22 09:31:00|36544.75|36544.75|36528.99|36528.99|36544.75|36544.75|36528.99|36528.99|0
1608629470000|2020-12-22 09:31:10|36528.37|36528.37|36527.13|36527.13|36528.37|36528.37|36527.13|36527.13|0
1608629570000|2020-12-22 09:32:50|36519.25|36519.25|36519.25|36519.25|36519.25|36519.25|36519.25|36519.25|0
1608629670000|2020-12-22 09:34:30|36511.37|36511.37|36511.37|36511.37|36511.37|36511.37|36511.37|36511.37|0
1608629710000|2020-12-22 09:35:10|36503.49|36503.49|36502.87|36502.87|36503.49|36503.49|36502.87|36502.87|0
1608629720000|2020-12-22 09:35:20|36487.11|36487.11|36487.11|36487.11|36487.11|36487.11|36487.11|36487.11|0
1608629730000|2020-12-22 09:35:30|36487.73|36487.73|36487.73|36487.73|36487.73|36487.73|36487.73|36487.73|0
1608629740000|2020-12-22 09:35:40|36488.35|36488.35|36488.35|36488.35|36488.35|36488.35|36488.35|36488.35|0
1608629770000|2020-12-22 09:36:10|36496.23|36496.23|36499.96|36499.96|36499.96|36499.96|36496.23|36496.23|0
1608629800000|2020-12-22 09:36:40|36492.08|36492.08|36492.08|36492.08|36492.08|36492.08|36492.08|36492.08|0
1608629830000|2020-12-22 09:37:10|36484.2|36484.2|36482.34|36482.34|36484.2|36484.2|36482.34|36482.34|0
1608629860000|2020-12-22 09:37:40|36490.22|36490.22|36490.84|36490.84|36490.84|36490.84|36490.22|36490.22|0
1608629910000|2020-12-22 09:38:30|36498.72|36498.72|36498.72|36498.72|36498.72|36498.72|36498.72|36498.72|0
1608629970000|2020-12-22 09:39:30|36499.34|36499.34|36499.34|36499.34|36499.34|36499.34|36499.34|36499.34|0
1608629980000|2020-12-22 09:39:40|36507.22|36507.22|36507.84|36507.84|36507.84|36507.84|36507.22|36507.22|0
1608630000000|2020-12-22 09:40:00|36507.22|36507.22|36507.22|36507.22|36507.22|36507.22|36507.22|36507.22|0
1608630030000|2020-12-22 09:40:30|36515.1|36515.1|36515.1|36515.1|36515.1|36515.1|36515.1|36515.1|0
1608630040000|2020-12-22 09:40:40|36522.98|36522.98|36522.98|36522.98|36522.98|36522.98|36522.98|36522.98|0
1608630050000|2020-12-22 09:40:50|36530.86|36530.86|36530.86|36530.86|36530.86|36530.86|36530.86|36530.86|0
1608630060000|2020-12-22 09:41:00|36529.61|36529.61|36529.61|36529.61|36529.61|36529.61|36529.61|36529.61|0
1608630070000|2020-12-22 09:41:10|36537.49|36537.49|36537.49|36537.49|36537.49|36537.49|36537.49|36537.49|0
1608630080000|2020-12-22 09:41:20|36536.87|36536.87|36536.87|36536.87|36536.87|36536.87|36536.87|36536.87|0
1608630090000|2020-12-22 09:41:30|36528.99|36528.99|36528.99|36528.99|36528.99|36528.99|36528.99|36528.99|0
1608630100000|2020-12-22 09:41:40|36528.37|36528.37|36528.37|36528.37|36528.37|36528.37|36528.37|36528.37|0
1608630110000|2020-12-22 09:41:50|36536.25|36536.25|36536.25|36536.25|36536.25|36536.25|36536.25|36536.25|0
1608630140000|2020-12-22 09:42:20|36528.37|36528.37|36528.37|36528.37|36528.37|36528.37|36528.37|36528.37|0
1608630160000|2020-12-22 09:42:40|36527.13|36527.13|36527.13|36527.13|36527.13|36527.13|36527.13|36527.13|0
1608630180000|2020-12-22 09:43:00|36511.37|36511.37|36511.37|36511.37|36511.37|36511.37|36511.37|36511.37|0
1608630190000|2020-12-22 09:43:10|36503.49|36503.49|36503.49|36503.49|36503.49|36503.49|36503.49|36503.49|0
1608630320000|2020-12-22 09:45:20|36502.25|36502.25|36501.62|36501.62|36502.25|36502.25|36501.62|36501.62|0
1608630390000|2020-12-22 09:46:30|36485.87|36485.87|36485.87|36485.87|36485.87|36485.87|36485.87|36485.87|0
1608630490000|2020-12-22 09:48:10|36486.49|36486.49|36486.49|36486.49|36486.49|36486.49|36486.49|36486.49|0
1608630550000|2020-12-22 09:49:10|36488.35|36488.35|36480.47|36480.47|36488.35|36488.35|36480.47|36480.47|0
1608630610000|2020-12-22 09:50:10|36481.1|36481.1|36481.1|36481.1|36481.1|36481.1|36481.1|36481.1|0
1608630640000|2020-12-22 09:50:40|36488.97|36488.97|36488.97|36488.97|36488.97|36488.97|36488.97|36488.97|0
1608630730000|2020-12-22 09:52:10|36496.85|36496.85|36488.97|36488.97|36496.85|36496.85|36488.97|36488.97|0
1608630760000|2020-12-22 09:52:40|36489.6|36489.6|36489.6|36489.6|36489.6|36489.6|36489.6|36489.6|0
1608630780000|2020-12-22 09:53:00|36492.08|36492.08|36492.08|36492.08|36492.08|36492.08|36492.08|36492.08|0
1608630810000|2020-12-22 09:53:30|36492.7|36492.7|36492.08|36492.08|36492.7|36492.7|36492.08|36492.08|0
1608630820000|2020-12-22 09:53:40|36491.46|36491.46|36491.46|36491.46|36491.46|36491.46|36491.46|36491.46|0
1608630830000|2020-12-22 09:53:50|36483.58|36483.58|36483.58|36483.58|36483.58|36483.58|36483.58|36483.58|0
1608630860000|2020-12-22 09:54:20|36491.46|36491.46|36483.58|36483.58|36491.46|36491.46|36483.58|36483.58|0
1608630870000|2020-12-22 09:54:30|36475.7|36475.7|36475.7|36475.7|36475.7|36475.7|36475.7|36475.7|0
1608630890000|2020-12-22 09:54:50|36476.32|36476.32|36476.32|36476.32|36476.32|36476.32|36476.32|36476.32|0
1608630940000|2020-12-22 09:55:40|36484.2|36484.2|36484.2|36484.2|36484.2|36484.2|36484.2|36484.2|0
1608631020000|2020-12-22 09:57:00|36484.83|36484.83|36484.83|36484.83|36484.83|36484.83|36484.83|36484.83|0
1608631040000|2020-12-22 09:57:20|36492.7|36492.7|36500.58|36500.58|36500.58|36500.58|36492.7|36492.7|0
1608631060000|2020-12-22 09:57:40|36508.46|36508.46|36508.46|36508.46|36508.46|36508.46|36508.46|36508.46|0
1608631090000|2020-12-22 09:58:10|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|36507.84|0
1608631100000|2020-12-22 09:58:20|36507.22|36507.22|36507.22|36507.22|36507.22|36507.22|36507.22|36507.22|0
1608631110000|2020-12-22 09:58:30|36506.6|36506.6|36506.6|36506.6|36506.6|36506.6|36506.6|36506.6|0
1608631160000|2020-12-22 09:59:20|36514.48|36514.48|36514.48|36514.48|36514.48|36514.48|36514.48|36514.48|0
1608631170000|2020-12-22 09:59:30|36530.23|36530.23|36522.36|36522.36|36530.23|36530.23|36522.36|36522.36|0
1608631180000|2020-12-22 09:59:40|36530.23|36530.23|36545.99|36545.99|36553.87|36553.87|36530.23|36530.23|0
1608631190000|2020-12-22 09:59:50|36553.87|36553.87|36552.01|36552.01|36553.87|36553.87|36552.01|36552.01|0
1608631200000|2020-12-22 10:00:00|36544.13|36544.13|36544.13|36544.13|36544.13|36544.13|36544.13|36544.13|0
1608631210000|2020-12-22 10:00:10|36545.37|36545.37|36545.99|36545.99|36545.99|36545.99|36545.37|36545.37|0
1608631220000|2020-12-22 10:00:20|36536.25|36536.25|36552.01|36552.01|36552.01|36552.01|36536.25|36536.25|0
1608631230000|2020-12-22 10:00:30|36553.25|36553.25|36561.13|36561.13|36561.13|36561.13|36553.25|36553.25|0
1608631240000|2020-12-22 10:00:40|36569.01|36569.01|36576.89|36576.89|36576.89|36576.89|36569.01|36569.01|0
1608631250000|2020-12-22 10:00:50|36584.77|36584.77|36579.37|36579.37|36587.25|36587.25|36579.37|36579.37|0
1608631260000|2020-12-22 10:01:00|36571.49|36571.49|36571.49|36571.49|36571.49|36571.49|36571.49|36571.49|0
1608631270000|2020-12-22 10:01:10|36579.37|36579.37|36579.37|36579.37|36579.37|36579.37|36579.37|36579.37|0
1608631280000|2020-12-22 10:01:20|36579.99|36579.99|36579.99|36579.99|36580.62|36580.62|36579.99|36579.99|0
1608631290000|2020-12-22 10:01:30|36587.87|36587.87|36595.75|36595.75|36595.75|36595.75|36587.87|36587.87|0
1608631300000|2020-12-22 10:01:40|36603.63|36603.63|36611.51|36611.51|36611.51|36611.51|36603.63|36603.63|0
1608631310000|2020-12-22 10:01:50|36619.39|36619.39|36643.03|36643.03|36643.03|36643.03|36619.39|36619.39|0
1608631320000|2020-12-22 10:02:00|36627.27|36627.27|36601.77|36601.77|36627.27|36627.27|36601.77|36601.77|0
1608631330000|2020-12-22 10:02:10|36593.89|36593.89|36593.89|36593.89|36593.89|36593.89|36593.89|36593.89|0
1608631340000|2020-12-22 10:02:20|36601.77|36601.77|36609.65|36609.65|36609.65|36609.65|36601.77|36601.77|0
1608631350000|2020-12-22 10:02:30|36609.02|36609.02|36609.02|36609.02|36609.02|36609.02|36609.02|36609.02|0
1608631360000|2020-12-22 10:02:40|36601.14|36601.14|36601.14|36601.14|36601.14|36601.14|36601.14|36601.14|0
1608631370000|2020-12-22 10:02:50|36616.9|36616.9|36618.15|36618.15|36618.15|36618.15|36616.9|36616.9|0
1608631390000|2020-12-22 10:03:10|36626.03|36626.03|36626.03|36626.03|36626.03|36626.03|36626.03|36626.03|0
1608631400000|2020-12-22 10:03:20|36633.9|36633.9|36633.9|36633.9|36633.9|36633.9|36633.9|36633.9|0
1608631410000|2020-12-22 10:03:30|36632.66|36632.66|36632.66|36632.66|36632.66|36632.66|36624.78|36624.78|0
1608631440000|2020-12-22 10:04:00|36616.9|36616.9|36609.02|36609.02|36616.9|36616.9|36609.02|36609.02|0
1608631500000|2020-12-22 10:05:00|36608.4|36608.4|36608.4|36608.4|36608.4|36608.4|36608.4|36608.4|0
1608631510000|2020-12-22 10:05:10|36607.78|36607.78|36607.16|36607.16|36607.78|36607.78|36607.16|36607.16|0
1608631520000|2020-12-22 10:05:20|36615.04|36615.04|36622.92|36622.92|36622.92|36622.92|36615.04|36615.04|0
1608631530000|2020-12-22 10:05:30|36624.78|36624.78|36624.78|36624.78|36624.78|36624.78|36624.78|36624.78|0
1608631550000|2020-12-22 10:05:50|36632.66|36632.66|36632.66|36632.66|36632.66|36632.66|36632.66|36632.66|0
1608631570000|2020-12-22 10:06:10|36624.78|36624.78|36632.66|36632.66|36632.66|36632.66|36624.78|36624.78|0
1608631620000|2020-12-22 10:07:00|36640.54|36640.54|36640.54|36640.54|36640.54|36640.54|36640.54|36640.54|0
1608631660000|2020-12-22 10:07:40|36643.03|36643.03|36643.03|36643.03|36643.03|36643.03|36643.03|36643.03|0
1608631670000|2020-12-22 10:07:50|36643.65|36643.65|36643.03|36643.03|36643.65|36643.65|36643.03|36643.03|0
1608631680000|2020-12-22 10:08:00|36650.91|36650.91|36650.91|36650.91|36650.91|36650.91|36650.91|36650.91|0
1608631700000|2020-12-22 10:08:20|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|0
1608631730000|2020-12-22 10:08:50|36643.65|36643.65|36643.65|36643.65|36643.65|36643.65|36643.65|36643.65|0
1608631740000|2020-12-22 10:09:00|36644.27|36644.27|36644.27|36644.27|36644.27|36644.27|36644.27|36644.27|0
1608631750000|2020-12-22 10:09:10|36652.15|36652.15|36660.03|36660.03|36660.03|36660.03|36652.15|36652.15|0
1608631770000|2020-12-22 10:09:30|36652.15|36652.15|36652.15|36652.15|36652.15|36652.15|36652.15|36652.15|0
1608631790000|2020-12-22 10:09:50|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|0
1608631810000|2020-12-22 10:10:10|36659.41|36659.41|36659.41|36659.41|36659.41|36659.41|36659.41|36659.41|0
1608631820000|2020-12-22 10:10:20|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|36651.53|0
1608631880000|2020-12-22 10:11:20|36643.65|36643.65|36643.65|36643.65|36643.65|36643.65|36643.65|36643.65|0
1608631910000|2020-12-22 10:11:50|36644.89|36644.89|36644.89|36644.89|36644.89|36644.89|36644.89|36644.89|0
1608631950000|2020-12-22 10:12:30|36637.01|36637.01|36637.63|36637.63|36637.63|36637.63|36637.01|36637.01|0
1608631970000|2020-12-22 10:12:50|36638.26|36638.26|36638.88|36638.88|36638.88|36638.88|36638.26|36638.26|0
1608631980000|2020-12-22 10:13:00|36646.76|36646.76|36646.76|36646.76|36646.76|36646.76|36646.76|36646.76|0
1608632030000|2020-12-22 10:13:50|36648|36648|36648|36648|36648|36648|36648|36648|0
1608632120000|2020-12-22 10:15:20|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|0
1608632170000|2020-12-22 10:16:10|36649.24|36649.24|36640.74|36640.74|36649.24|36649.24|36640.74|36640.74|0
1608632190000|2020-12-22 10:16:30|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|0
1608632270000|2020-12-22 10:17:50|36648|36648|36648|36648|36648|36648|36648|36648|0
1608632280000|2020-12-22 10:18:00|36655.88|36655.88|36656.5|36656.5|36656.5|36656.5|36655.88|36655.88|0
1608632300000|2020-12-22 10:18:20|36655.88|36655.88|36655.88|36655.88|36655.88|36655.88|36655.88|36655.88|0
1608632420000|2020-12-22 10:20:20|36655.26|36655.26|36671.02|36671.02|36671.02|36671.02|36655.26|36655.26|0
1608632450000|2020-12-22 10:20:50|36678.89|36678.89|36678.89|36678.89|36678.89|36678.89|36678.89|36678.89|0
1608632460000|2020-12-22 10:21:00|36680.14|36680.14|36679.52|36679.52|36680.14|36680.14|36679.52|36679.52|0
1608632480000|2020-12-22 10:21:20|36671.64|36671.64|36671.64|36671.64|36671.64|36671.64|36671.64|36671.64|0
1608632500000|2020-12-22 10:21:40|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|0
1608632550000|2020-12-22 10:22:30|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|0
1608632610000|2020-12-22 10:23:30|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|0
1608632630000|2020-12-22 10:23:50|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|0
1608632640000|2020-12-22 10:24:00|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|0
1608632650000|2020-12-22 10:24:10|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|36687.4|0
1608632660000|2020-12-22 10:24:20|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|0
1608632670000|2020-12-22 10:24:30|36703.15|36703.15|36703.15|36703.15|36711.03|36711.03|36703.15|36703.15|0
1608632690000|2020-12-22 10:24:50|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|0
1608632700000|2020-12-22 10:25:00|36703.15|36703.15|36703.15|36703.15|36703.15|36703.15|36703.15|36703.15|0
1608632720000|2020-12-22 10:25:20|36711.03|36711.03|36703.15|36703.15|36711.03|36711.03|36703.15|36703.15|0
1608632740000|2020-12-22 10:25:40|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|36695.27|0
1608632750000|2020-12-22 10:25:50|36695.57|36695.57|36695.27|36695.27|36695.57|36695.57|36695.27|36695.27|0
1608632760000|2020-12-22 10:26:00|36687.4|36687.4|36689.26|36689.26|36689.26|36689.26|36687.4|36687.4|0
1608632770000|2020-12-22 10:26:10|36688.64|36688.64|36688.64|36688.64|36688.64|36688.64|36688.64|36688.64|0
1608632800000|2020-12-22 10:26:40|36680.76|36680.76|36680.47|36680.47|36680.76|36680.76|36680.47|36680.47|0
1608632840000|2020-12-22 10:27:20|36679.85|36679.85|36679.22|36679.22|36679.85|36679.85|36679.22|36679.22|0
1608632900000|2020-12-22 10:28:20|36687.1|36687.1|36687.73|36687.73|36687.73|36687.73|36687.1|36687.1|0
1608632970000|2020-12-22 10:29:30|36679.85|36679.85|36679.22|36679.22|36679.85|36679.85|36679.22|36679.22|0
1608633000000|2020-12-22 10:30:00|36678.6|36678.6|36678.6|36678.6|36678.6|36678.6|36678.6|36678.6|0
1608633010000|2020-12-22 10:30:10|36686.48|36686.48|36686.48|36686.48|36686.48|36686.48|36686.48|36686.48|0
1608633040000|2020-12-22 10:30:40|36694.36|36694.36|36686.48|36686.48|36694.36|36694.36|36686.48|36686.48|0
1608633050000|2020-12-22 10:30:50|36678.6|36678.6|36686.48|36686.48|36686.48|36686.48|36678.6|36678.6|0
1608633060000|2020-12-22 10:31:00|36678.6|36678.6|36670.1|36670.1|36678.6|36678.6|36670.1|36670.1|0
1608633080000|2020-12-22 10:31:20|36670.72|36670.72|36670.72|36670.72|36670.72|36670.72|36670.72|36670.72|0
1608633100000|2020-12-22 10:31:40|36662.84|36662.84|36662.84|36662.84|36662.84|36662.84|36662.84|36662.84|0
1608633120000|2020-12-22 10:32:00|36654.97|36654.97|36654.97|36654.97|36654.97|36654.97|36654.97|36654.97|0
1608633130000|2020-12-22 10:32:10|36662.84|36662.84|36662.84|36662.84|36662.84|36662.84|36662.84|36662.84|0
1608633160000|2020-12-22 10:32:40|36661.6|36661.6|36660.98|36660.98|36661.6|36661.6|36660.98|36660.98|0
1608633170000|2020-12-22 10:32:50|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|0
1608633200000|2020-12-22 10:33:20|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|0
1608633240000|2020-12-22 10:34:00|36668.24|36668.24|36668.24|36668.24|36668.24|36668.24|36668.24|36668.24|0
1608633290000|2020-12-22 10:34:50|36660.36|36660.36|36659.11|36659.11|36660.36|36660.36|36659.11|36659.11|0
1608633310000|2020-12-22 10:35:10|36643.36|36643.36|36643.98|36643.98|36643.98|36643.98|36643.36|36643.36|0
1608633330000|2020-12-22 10:35:30|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|0
1608633360000|2020-12-22 10:36:00|36652.48|36652.48|36652.48|36652.48|36652.48|36652.48|36652.48|36652.48|0
1608633370000|2020-12-22 10:36:10|36660.36|36660.36|36668.24|36668.24|36668.24|36668.24|36660.36|36660.36|0
1608633420000|2020-12-22 10:37:00|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|0
1608633440000|2020-12-22 10:37:20|36659.74|36659.74|36659.74|36659.74|36659.74|36659.74|36659.74|36659.74|0
1608633480000|2020-12-22 10:38:00|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|0
1608633520000|2020-12-22 10:38:40|36643.98|36643.98|36643.98|36643.98|36643.98|36643.98|36643.98|36643.98|0
1608633530000|2020-12-22 10:38:50|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|0
1608633560000|2020-12-22 10:39:20|36643.98|36643.98|36643.98|36643.98|36643.98|36643.98|36643.98|36643.98|0
1608633570000|2020-12-22 10:39:30|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|36651.86|0
1608633600000|2020-12-22 10:40:00|36653.1|36653.1|36653.1|36653.1|36653.1|36653.1|36653.1|36653.1|0
1608633760000|2020-12-22 10:42:40|36645.22|36645.22|36645.22|36645.22|36645.22|36645.22|36645.22|36645.22|0
1608633770000|2020-12-22 10:42:50|36644.6|36644.6|36644.6|36644.6|36644.6|36644.6|36644.6|36644.6|0
1608633780000|2020-12-22 10:43:00|36645.22|36645.22|36653.1|36653.1|36653.1|36653.1|36645.22|36645.22|0
1608633810000|2020-12-22 10:43:30|36645.22|36645.22|36645.22|36645.22|36645.22|36645.22|36645.22|36645.22|0
1608633880000|2020-12-22 10:44:40|36645.84|36645.84|36646.47|36646.47|36646.47|36646.47|36645.84|36645.84|0
1608633900000|2020-12-22 10:45:00|36638.59|36638.59|36645.84|36645.84|36645.84|36645.84|36637.96|36637.96|0
1608633920000|2020-12-22 10:45:20|36653.72|36653.72|36653.72|36653.72|36653.72|36653.72|36653.72|36653.72|0
1608633930000|2020-12-22 10:45:30|36661.6|36661.6|36661.6|36661.6|36661.6|36661.6|36661.6|36661.6|0
1608633950000|2020-12-22 10:45:50|36662.22|36662.22|36662.22|36662.22|36662.22|36662.22|36662.22|36662.22|0
1608633960000|2020-12-22 10:46:00|36670.1|36670.1|36670.1|36670.1|36670.1|36670.1|36670.1|36670.1|0
1608634000000|2020-12-22 10:46:40|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|0
1608634010000|2020-12-22 10:46:50|36677.36|36677.36|36677.36|36677.36|36677.36|36677.36|36677.36|36677.36|0
1608634030000|2020-12-22 10:47:10|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|36669.48|0
1608634040000|2020-12-22 10:47:20|36668.24|36668.24|36668.24|36668.24|36668.24|36668.24|36668.24|36668.24|0
1608634050000|2020-12-22 10:47:30|36660.36|36660.36|36651.24|36651.24|36660.36|36660.36|36651.24|36651.24|0
1608634070000|2020-12-22 10:47:50|36659.11|36659.11|36659.11|36659.11|36659.11|36659.11|36659.11|36659.11|0
1608634080000|2020-12-22 10:48:00|36658.49|36658.49|36649.37|36649.37|36658.49|36658.49|36649.37|36649.37|0
1608634100000|2020-12-22 10:48:20|36648.13|36648.13|36632.99|36632.99|36648.13|36648.13|36632.37|36632.37|0
1608634110000|2020-12-22 10:48:30|36640.87|36640.87|36640.87|36640.87|36640.87|36640.87|36640.87|36640.87|0
1608634180000|2020-12-22 10:49:40|36632.99|36632.99|36615.99|36615.99|36632.99|36632.99|36615.99|36615.99|0
1608634190000|2020-12-22 10:49:50|36617.85|36617.85|36602.72|36602.72|36617.85|36617.85|36602.72|36602.72|0
1608634200000|2020-12-22 10:50:00|36610.6|36610.6|36580.32|36580.32|36626.36|36626.36|36580.32|36580.32|0
1608634210000|2020-12-22 10:50:10|36572.45|36572.45|36588.2|36588.2|36603.96|36603.96|36572.45|36572.45|0
1608634220000|2020-12-22 10:50:20|36587.58|36587.58|36579.7|36579.7|36587.58|36587.58|36579.7|36579.7|0
1608634230000|2020-12-22 10:50:30|36571.82|36571.82|36579.7|36579.7|36587.58|36587.58|36571.82|36571.82|0
1608634240000|2020-12-22 10:50:40|36563.95|36563.95|36579.08|36579.08|36579.7|36579.7|36563.95|36563.95|0
1608634250000|2020-12-22 10:50:50|36571.2|36571.2|36585.72|36585.72|36585.72|36585.72|36569.96|36569.96|0
1608634280000|2020-12-22 10:51:20|36569.96|36569.96|36577.84|36577.84|36577.84|36577.84|36569.96|36569.96|0
1608634300000|2020-12-22 10:51:40|36585.72|36585.72|36585.72|36585.72|36585.72|36585.72|36585.72|36585.72|0
1608634330000|2020-12-22 10:52:10|36595.46|36595.46|36596.08|36596.08|36596.08|36596.08|36595.46|36595.46|0
1608634350000|2020-12-22 10:52:30|36588.2|36588.2|36588.2|36588.2|36588.2|36588.2|36588.2|36588.2|0
1608634380000|2020-12-22 10:53:00|36588.83|36588.83|36588.83|36588.83|36588.83|36588.83|36588.83|36588.83|0
1608634400000|2020-12-22 10:53:20|36587.58|36587.58|36587.58|36587.58|36587.58|36587.58|36587.58|36587.58|0
1608634410000|2020-12-22 10:53:30|36579.7|36579.7|36587.58|36587.58|36587.58|36587.58|36579.7|36579.7|0
1608634490000|2020-12-22 10:54:50|36595.46|36595.46|36595.46|36595.46|36595.46|36595.46|36595.46|36595.46|0
1608634510000|2020-12-22 10:55:10|36593.6|36593.6|36593.6|36593.6|36593.6|36593.6|36593.6|36593.6|0
1608634520000|2020-12-22 10:55:20|36585.72|36585.72|36585.1|36585.1|36585.72|36585.72|36585.1|36585.1|0
1608634530000|2020-12-22 10:55:30|36585.72|36585.72|36585.72|36585.72|36585.72|36585.72|36585.72|36585.72|0
1608634540000|2020-12-22 10:55:40|36586.34|36586.34|36594.22|36594.22|36594.22|36594.22|36586.34|36586.34|0
1608634550000|2020-12-22 10:55:50|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|0
1608634570000|2020-12-22 10:56:10|36586.96|36586.96|36586.96|36586.96|36586.96|36586.96|36586.96|36586.96|0
1608634590000|2020-12-22 10:56:30|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|0
1608634600000|2020-12-22 10:56:40|36594.22|36594.22|36594.22|36594.22|36594.22|36594.22|36594.22|36594.22|0
1608634610000|2020-12-22 10:56:50|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|0
1608634620000|2020-12-22 10:57:00|36578.46|36578.46|36577.84|36577.84|36578.46|36578.46|36577.84|36577.84|0
1608634630000|2020-12-22 10:57:10|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|0
1608634660000|2020-12-22 10:57:40|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|0
1608634670000|2020-12-22 10:57:50|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|0
1608634700000|2020-12-22 10:58:20|36584.47|36584.47|36584.47|36584.47|36584.47|36584.47|36584.47|36584.47|0
1608634710000|2020-12-22 10:58:30|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|0
1608634750000|2020-12-22 10:59:10|36592.97|36592.97|36592.97|36592.97|36592.97|36592.97|36592.97|36592.97|0
1608634780000|2020-12-22 10:59:40|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|0
1608634810000|2020-12-22 11:00:10|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|0
1608634820000|2020-12-22 11:00:20|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|0
1608634860000|2020-12-22 11:01:00|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|36577.22|0
1608634880000|2020-12-22 11:01:20|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|0
1608634900000|2020-12-22 11:01:40|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|36586.34|0
1608634940000|2020-12-22 11:02:20|36602.1|36602.1|36602.1|36602.1|36602.1|36602.1|36602.1|36602.1|0
1608634960000|2020-12-22 11:02:40|36602.72|36602.72|36602.1|36602.1|36602.72|36602.72|36602.1|36602.1|0
1608634970000|2020-12-22 11:02:50|36601.47|36601.47|36601.47|36601.47|36601.47|36601.47|36601.47|36601.47|0
1608635000000|2020-12-22 11:03:20|36593.6|36593.6|36593.6|36593.6|36593.6|36593.6|36593.6|36593.6|0
1608635040000|2020-12-22 11:04:00|36601.47|36601.47|36617.23|36617.23|36617.23|36617.23|36601.47|36601.47|0
1608635070000|2020-12-22 11:04:30|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|0
1608635100000|2020-12-22 11:05:00|36608.73|36608.73|36608.73|36608.73|36608.73|36608.73|36608.73|36608.73|0
1608635140000|2020-12-22 11:05:40|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|0
1608635170000|2020-12-22 11:06:10|36624.49|36624.49|36633.61|36633.61|36633.61|36633.61|36624.49|36624.49|0
1608635200000|2020-12-22 11:06:40|36632.99|36632.99|36625.11|36625.11|36632.99|36632.99|36625.11|36625.11|0
1608635250000|2020-12-22 11:07:30|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|36632.99|0
1608635260000|2020-12-22 11:07:40|36640.87|36640.87|36657.25|36657.25|36665.13|36665.13|36640.87|36640.87|0
1608635270000|2020-12-22 11:07:50|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|0
1608635320000|2020-12-22 11:08:40|36673.01|36673.01|36673.01|36673.01|36673.01|36673.01|36673.01|36673.01|0
1608635340000|2020-12-22 11:09:00|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|0
1608635350000|2020-12-22 11:09:10|36665.75|36665.75|36665.75|36665.75|36665.75|36665.75|36665.75|36665.75|0
1608635370000|2020-12-22 11:09:30|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|0
1608635400000|2020-12-22 11:10:00|36649.99|36649.99|36665.75|36665.75|36665.75|36665.75|36649.99|36649.99|0
1608635410000|2020-12-22 11:10:10|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|36657.87|0
1608635460000|2020-12-22 11:11:00|36657.25|36657.25|36657.25|36657.25|36657.25|36657.25|36657.25|36657.25|0
1608635470000|2020-12-22 11:11:10|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|36665.13|0
1608635520000|2020-12-22 11:12:00|36673.01|36673.01|36673.01|36673.01|36673.01|36673.01|36673.01|36673.01|0
1608635560000|2020-12-22 11:12:40|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|0
1608635570000|2020-12-22 11:12:50|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|0
1608635580000|2020-12-22 11:13:00|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|0
1608635590000|2020-12-22 11:13:10|36654.76|36654.76|36662.64|36662.64|36662.64|36662.64|36654.76|36654.76|0
1608635670000|2020-12-22 11:14:30|36661.4|36661.4|36661.4|36661.4|36661.4|36661.4|36661.4|36661.4|0
1608635700000|2020-12-22 11:15:00|36662.02|36662.02|36677.78|36677.78|36677.78|36677.78|36662.02|36662.02|0
1608635720000|2020-12-22 11:15:20|36662.02|36662.02|36669.9|36669.9|36669.9|36669.9|36662.02|36662.02|0
1608635750000|2020-12-22 11:15:50|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|0
1608635760000|2020-12-22 11:16:00|36670.52|36670.52|36670.52|36670.52|36670.52|36670.52|36670.52|36670.52|0
1608635790000|2020-12-22 11:16:30|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|36671.14|0
1608635830000|2020-12-22 11:17:10|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|0
1608635840000|2020-12-22 11:17:20|36655.38|36655.38|36647.51|36647.51|36655.38|36655.38|36647.51|36647.51|0
1608635860000|2020-12-22 11:17:40|36655.38|36655.38|36647.51|36647.51|36655.38|36655.38|36647.51|36647.51|0
1608635880000|2020-12-22 11:18:00|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|0
1608635930000|2020-12-22 11:18:50|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|36663.26|0
1608635940000|2020-12-22 11:19:00|36663.89|36663.89|36663.89|36663.89|36663.89|36663.89|36663.89|36663.89|0
1608635950000|2020-12-22 11:19:10|36664.51|36664.51|36664.51|36664.51|36664.51|36664.51|36664.51|36664.51|0
1608635970000|2020-12-22 11:19:30|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|36672.39|0
1608636010000|2020-12-22 11:20:10|36680.26|36680.26|36680.26|36680.26|36680.26|36680.26|36680.26|36680.26|0
1608636020000|2020-12-22 11:20:20|36688.14|36688.14|36688.14|36688.14|36688.14|36688.14|36688.14|36688.14|0
1608636040000|2020-12-22 11:20:40|36696.02|36696.02|36696.02|36696.02|36696.02|36696.02|36696.02|36696.02|0
1608636090000|2020-12-22 11:21:30|36698.51|36698.51|36698.51|36698.51|36698.51|36698.51|36698.51|36698.51|0
1608636170000|2020-12-22 11:22:50|36700.37|36700.37|36700.37|36700.37|36700.37|36700.37|36700.37|36700.37|0
1608636180000|2020-12-22 11:23:00|36699.75|36699.75|36691.87|36691.87|36699.75|36699.75|36691.87|36691.87|0
1608636200000|2020-12-22 11:23:20|36684|36684|36684|36684|36684|36684|36684|36684|0
1608636210000|2020-12-22 11:23:30|36683.37|36683.37|36682.13|36682.13|36683.37|36683.37|36682.13|36682.13|0
1608636250000|2020-12-22 11:24:10|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|0
1608636260000|2020-12-22 11:24:20|36690.63|36690.63|36690.63|36690.63|36690.63|36690.63|36690.63|36690.63|0
1608636290000|2020-12-22 11:24:50|36691.25|36691.25|36690.63|36690.63|36691.25|36691.25|36690.63|36690.63|0
1608636340000|2020-12-22 11:25:40|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|36682.75|0
1608636450000|2020-12-22 11:27:30|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|0
1608636530000|2020-12-22 11:28:50|36682.13|36682.13|36682.13|36682.13|36682.13|36682.13|36682.13|36682.13|0
1608636550000|2020-12-22 11:29:10|36674.25|36674.25|36674.25|36674.25|36674.25|36674.25|36674.25|36674.25|0
1608636600000|2020-12-22 11:30:00|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|0
1608636610000|2020-12-22 11:30:10|36673.63|36673.63|36673.63|36673.63|36673.63|36673.63|36673.01|36673.01|0
1608636640000|2020-12-22 11:30:40|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|0
1608636660000|2020-12-22 11:31:00|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|0
1608636710000|2020-12-22 11:31:50|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|36681.51|0
1608636730000|2020-12-22 11:32:10|36680.89|36680.89|36680.89|36680.89|36680.89|36680.89|36680.89|36680.89|0
1608636770000|2020-12-22 11:32:50|36682.13|36682.13|36682.13|36682.13|36682.13|36682.13|36682.13|36682.13|0
1608636780000|2020-12-22 11:33:00|36690.01|36690.01|36681.51|36681.51|36690.01|36690.01|36681.51|36681.51|0
1608636850000|2020-12-22 11:34:10|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|0
1608636890000|2020-12-22 11:34:50|36690.63|36690.63|36690.63|36690.63|36690.63|36690.63|36690.63|36690.63|0
1608636900000|2020-12-22 11:35:00|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|36689.39|0
1608637020000|2020-12-22 11:37:00|36687.52|36687.52|36687.52|36687.52|36687.52|36687.52|36687.52|36687.52|0
1608637080000|2020-12-22 11:38:00|36686.9|36686.9|36686.9|36686.9|36686.9|36686.9|36686.9|36686.9|0
1608637090000|2020-12-22 11:38:10|36679.02|36679.02|36679.02|36679.02|36679.02|36679.02|36679.02|36679.02|0
1608637130000|2020-12-22 11:38:50|36678.4|36678.4|36677.78|36677.78|36678.4|36678.4|36677.78|36677.78|0
1608637170000|2020-12-22 11:39:30|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|0
1608637240000|2020-12-22 11:40:40|36677.78|36677.78|36677.78|36677.78|36677.78|36677.78|36677.78|36677.78|0
1608637250000|2020-12-22 11:40:50|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|0
1608637260000|2020-12-22 11:41:00|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|0
1608637280000|2020-12-22 11:41:20|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|0
1608637290000|2020-12-22 11:41:30|36670.52|36670.52|36670.52|36670.52|36670.52|36670.52|36670.52|36670.52|0
1608637320000|2020-12-22 11:42:00|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|36669.9|0
1608637380000|2020-12-22 11:43:00|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|36662.02|0
1608637400000|2020-12-22 11:43:20|36654.14|36654.14|36646.26|36646.26|36654.14|36654.14|36646.26|36646.26|0
1608637430000|2020-12-22 11:43:50|36654.76|36654.76|36654.76|36654.76|36654.76|36654.76|36654.76|36654.76|0
1608637460000|2020-12-22 11:44:20|36646.88|36646.88|36646.88|36646.88|36646.88|36646.88|36646.88|36646.88|0
1608637470000|2020-12-22 11:44:30|36639|36639|36623.25|36623.25|36639|36639|36623.25|36623.25|0
1608637490000|2020-12-22 11:44:50|36615.37|36615.37|36615.37|36615.37|36615.37|36615.37|36615.37|36615.37|0
1608637500000|2020-12-22 11:45:00|36615.99|36615.99|36615.99|36615.99|36615.99|36615.99|36615.99|36615.99|0
1608637530000|2020-12-22 11:45:30|36616.61|36616.61|36624.49|36624.49|36624.49|36624.49|36616.61|36616.61|0
1608637570000|2020-12-22 11:46:10|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|36616.61|0
1608637590000|2020-12-22 11:46:30|36608.73|36608.73|36592.97|36592.97|36608.73|36608.73|36592.97|36592.97|0
1608637620000|2020-12-22 11:47:00|36592.35|36592.35|36592.35|36592.35|36592.35|36592.35|36592.35|36592.35|0
1608637630000|2020-12-22 11:47:10|36584.47|36584.47|36592.35|36592.35|36592.35|36592.35|36584.47|36584.47|0
1608637650000|2020-12-22 11:47:30|36591.11|36591.11|36583.23|36583.23|36591.11|36591.11|36583.23|36583.23|0
1608637690000|2020-12-22 11:48:10|36591.11|36591.11|36591.11|36591.11|36591.11|36591.11|36591.11|36591.11|0
1608637760000|2020-12-22 11:49:20|36575.35|36575.35|36576.59|36576.59|36576.59|36576.59|36575.35|36575.35|0
1608637770000|2020-12-22 11:49:30|36584.47|36584.47|36584.47|36584.47|36584.47|36584.47|36584.47|36584.47|0
1608637780000|2020-12-22 11:49:40|36592.35|36592.35|36600.23|36600.23|36600.23|36600.23|36592.35|36592.35|0
1608637830000|2020-12-22 11:50:30|36599.61|36599.61|36599.61|36599.61|36599.61|36599.61|36599.61|36599.61|0
1608637850000|2020-12-22 11:50:50|36600.23|36600.23|36600.23|36600.23|36600.23|36600.23|36600.23|36600.23|0
1608637860000|2020-12-22 11:51:00|36592.35|36592.35|36592.35|36592.35|36592.35|36592.35|36592.35|36592.35|0
1608637870000|2020-12-22 11:51:10|36584.47|36584.47|36583.85|36583.85|36584.47|36584.47|36583.85|36583.85|0
1608637920000|2020-12-22 11:52:00|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|0
1608637960000|2020-12-22 11:52:40|36592.97|36592.97|36592.97|36592.97|36592.97|36592.97|36592.97|36592.97|0
1608637970000|2020-12-22 11:52:50|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|36585.1|0
1608637980000|2020-12-22 11:53:00|36584.14|36584.14|36584.14|36584.14|36584.14|36584.14|36584.14|36584.14|0
1608637990000|2020-12-22 11:53:10|36592.02|36592.02|36584.14|36584.14|36592.02|36592.02|36584.14|36584.14|0
1608638030000|2020-12-22 11:53:50|36592.02|36592.02|36592.02|36592.02|36592.02|36592.02|36592.02|36592.02|0
1608638040000|2020-12-22 11:54:00|36584.14|36584.14|36584.14|36584.14|36584.14|36584.14|36584.14|36584.14|0
1608638050000|2020-12-22 11:54:10|36583.66|36583.66|36591.54|36591.54|36591.54|36591.54|36583.66|36583.66|0
1608638100000|2020-12-22 11:55:00|36583.66|36583.66|36584.28|36584.28|36584.28|36584.28|36583.66|36583.66|0
1608638160000|2020-12-22 11:56:00|36592.16|36592.16|36600.04|36600.04|36600.04|36600.04|36592.16|36592.16|0
1608638170000|2020-12-22 11:56:10|36607.92|36607.92|36607.92|36607.92|36607.92|36607.92|36607.92|36607.92|0
1608638230000|2020-12-22 11:57:10|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|0
1608638240000|2020-12-22 11:57:20|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|0
1608638250000|2020-12-22 11:57:30|36618.29|36618.29|36617.66|36617.66|36618.29|36618.29|36617.66|36617.66|0
1608638260000|2020-12-22 11:57:40|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|0
1608638280000|2020-12-22 11:58:00|36633.42|36633.42|36634.67|36634.67|36634.67|36634.67|36633.42|36633.42|0
1608638290000|2020-12-22 11:58:10|36650.42|36650.42|36634.67|36634.67|36650.42|36650.42|36634.67|36634.67|0
1608638300000|2020-12-22 11:58:20|36626.79|36626.79|36625.54|36625.54|36626.79|36626.79|36625.54|36625.54|0
1608638310000|2020-12-22 11:58:30|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|0
1608638380000|2020-12-22 11:59:40|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|0
1608638400000|2020-12-22 12:00:00|36601.91|36601.91|36609.79|36609.79|36609.79|36609.79|36601.91|36601.91|0
1608638410000|2020-12-22 12:00:10|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|0
1608638420000|2020-12-22 12:00:20|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|0
1608638460000|2020-12-22 12:01:00|36624.3|36624.3|36624.3|36624.3|36624.3|36624.3|36624.3|36624.3|0
1608638470000|2020-12-22 12:01:10|36616.42|36616.42|36616.42|36616.42|36616.42|36616.42|36616.42|36616.42|0
1608638520000|2020-12-22 12:02:00|36608.54|36608.54|36600.66|36600.66|36608.54|36608.54|36600.66|36600.66|0
1608638540000|2020-12-22 12:02:20|36608.54|36608.54|36608.54|36608.54|36608.54|36608.54|36608.54|36608.54|0
1608638570000|2020-12-22 12:02:50|36616.42|36616.42|36616.42|36616.42|36616.42|36616.42|36616.42|36616.42|0
1608638600000|2020-12-22 12:03:20|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|0
1608638610000|2020-12-22 12:03:30|36607.3|36607.3|36607.3|36607.3|36607.3|36607.3|36607.3|36607.3|0
1608638620000|2020-12-22 12:03:40|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|0
1608638660000|2020-12-22 12:04:20|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|0
1608638670000|2020-12-22 12:04:30|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|36615.18|0
1608638690000|2020-12-22 12:04:50|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|0
1608638700000|2020-12-22 12:05:00|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|36623.06|36623.06|0
1608638730000|2020-12-22 12:05:30|36638.81|36638.81|36638.81|36638.81|36638.81|36638.81|36638.81|36638.81|0
1608638750000|2020-12-22 12:05:50|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|0
1608638780000|2020-12-22 12:06:20|36623.06|36623.06|36621.19|36621.19|36623.06|36623.06|36620.57|36620.57|0
1608638790000|2020-12-22 12:06:30|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|0
1608638810000|2020-12-22 12:06:50|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|0
1608638820000|2020-12-22 12:07:00|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|0
1608638830000|2020-12-22 12:07:10|36637.57|36637.57|36637.57|36637.57|36637.57|36637.57|36637.57|36637.57|0
1608638870000|2020-12-22 12:07:50|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|0
1608638930000|2020-12-22 12:08:50|36621.81|36621.81|36613.93|36613.93|36621.81|36621.81|36613.93|36613.93|0
1608638940000|2020-12-22 12:09:00|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|0
1608638960000|2020-12-22 12:09:20|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|36629.69|0
1608638990000|2020-12-22 12:09:50|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|0
1608639000000|2020-12-22 12:10:00|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|0
1608639020000|2020-12-22 12:10:20|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|0
1608639120000|2020-12-22 12:12:00|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|0
1608639180000|2020-12-22 12:13:00|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|36621.81|0
1608639190000|2020-12-22 12:13:10|36622.43|36622.43|36622.43|36622.43|36622.43|36622.43|36622.43|36622.43|0
1608639220000|2020-12-22 12:13:40|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|0
1608639290000|2020-12-22 12:14:50|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|36613.93|0
1608639300000|2020-12-22 12:15:00|36621.81|36621.81|36629.69|36629.69|36629.69|36629.69|36621.81|36621.81|0
1608639310000|2020-12-22 12:15:10|36637.57|36637.57|36645.45|36645.45|36645.45|36645.45|36637.57|36637.57|0
1608639370000|2020-12-22 12:16:10|36646.07|36646.07|36645.45|36645.45|36646.07|36646.07|36645.45|36645.45|0
1608639380000|2020-12-22 12:16:20|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|0
1608639400000|2020-12-22 12:16:40|36653.95|36653.95|36653.95|36653.95|36653.95|36653.95|36653.95|36653.95|0
1608639410000|2020-12-22 12:16:50|36654.57|36654.57|36654.57|36654.57|36654.57|36654.57|36654.57|36654.57|0
1608639430000|2020-12-22 12:17:10|36662.45|36662.45|36670.33|36670.33|36670.33|36670.33|36662.45|36662.45|0
1608639470000|2020-12-22 12:17:50|36671.57|36671.57|36671.57|36671.57|36671.57|36671.57|36671.57|36671.57|0
1608639480000|2020-12-22 12:18:00|36663.69|36663.69|36663.69|36663.69|36663.69|36663.69|36663.69|36663.69|0
1608639540000|2020-12-22 12:19:00|36655.19|36655.19|36655.19|36655.19|36655.19|36655.19|36655.19|36655.19|0
1608639550000|2020-12-22 12:19:10|36647.32|36647.32|36655.19|36655.19|36655.19|36655.19|36647.32|36647.32|0
1608639600000|2020-12-22 12:20:00|36638.81|36638.81|36630.31|36630.31|36646.69|36646.69|36630.31|36630.31|0
1608639630000|2020-12-22 12:20:30|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|0
1608639640000|2020-12-22 12:20:40|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|36623.06|0
1608639670000|2020-12-22 12:21:10|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|36630.94|0
1608639700000|2020-12-22 12:21:40|36638.81|36638.81|36624.92|36624.92|36638.81|36638.81|36624.92|36624.92|0
1608639710000|2020-12-22 12:21:50|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|36625.54|0
1608639720000|2020-12-22 12:22:00|36617.66|36617.66|36601.91|36601.91|36617.66|36617.66|36601.91|36601.91|0
1608639730000|2020-12-22 12:22:10|36601.28|36601.28|36600.66|36600.66|36601.28|36601.28|36600.66|36600.66|0
1608639770000|2020-12-22 12:22:50|36601.28|36601.28|36601.28|36601.28|36601.28|36601.28|36601.28|36601.28|0
1608639820000|2020-12-22 12:23:40|36593.41|36593.41|36593.41|36593.41|36593.41|36593.41|36593.41|36593.41|0
1608639840000|2020-12-22 12:24:00|36585.53|36585.53|36585.53|36585.53|36585.53|36585.53|36585.53|36585.53|0
1608639860000|2020-12-22 12:24:20|36593.41|36593.41|36594.03|36594.03|36594.03|36594.03|36593.41|36593.41|0
1608639890000|2020-12-22 12:24:50|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|0
1608639900000|2020-12-22 12:25:00|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|0
1608639910000|2020-12-22 12:25:10|36603.77|36603.77|36603.77|36603.77|36603.77|36603.77|36603.77|36603.77|0
1608639930000|2020-12-22 12:25:30|36603.15|36603.15|36603.15|36603.15|36603.15|36603.15|36603.15|36603.15|0
1608639940000|2020-12-22 12:25:40|36611.03|36611.03|36611.03|36611.03|36611.03|36611.03|36611.03|36611.03|0
1608639960000|2020-12-22 12:26:00|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|0
1608639990000|2020-12-22 12:26:30|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|0
1608640000000|2020-12-22 12:26:40|36618.91|36618.91|36619.53|36619.53|36619.53|36619.53|36618.91|36618.91|0
1608640050000|2020-12-22 12:27:30|36627.41|36627.41|36627.41|36627.41|36627.41|36627.41|36627.41|36627.41|0
1608640100000|2020-12-22 12:28:20|36635.29|36635.29|36635.29|36635.29|36635.29|36635.29|36635.29|36635.29|0
1608640120000|2020-12-22 12:28:40|36627.41|36627.41|36627.41|36627.41|36627.41|36627.41|36627.41|36627.41|0
1608640200000|2020-12-22 12:30:00|36635.29|36635.29|36635.29|36635.29|36635.29|36635.29|36635.29|36635.29|0
1608640230000|2020-12-22 12:30:30|36636.53|36636.53|36636.53|36636.53|36636.53|36636.53|36636.53|36636.53|0
1608640300000|2020-12-22 12:31:40|36628.65|36628.65|36620.77|36620.77|36628.65|36628.65|36620.77|36620.77|0
1608640310000|2020-12-22 12:31:50|36612.89|36612.89|36644.41|36644.41|36644.41|36644.41|36612.89|36612.89|0
1608640320000|2020-12-22 12:32:00|36636.53|36636.53|36644.41|36644.41|36644.41|36644.41|36636.53|36636.53|0
1608640330000|2020-12-22 12:32:10|36652.29|36652.29|36660.17|36660.17|36660.17|36660.17|36652.29|36652.29|0
1608640340000|2020-12-22 12:32:20|36668.05|36668.05|36659.55|36659.55|36668.05|36668.05|36659.55|36659.55|0
1608640350000|2020-12-22 12:32:30|36667.43|36667.43|36667.43|36667.43|36667.43|36667.43|36667.43|36667.43|0
1608640360000|2020-12-22 12:32:40|36666.8|36666.8|36674.68|36674.68|36674.68|36674.68|36666.8|36666.8|0
1608640380000|2020-12-22 12:33:00|36666.8|36666.8|36666.8|36666.8|36666.8|36666.8|36666.8|36666.8|0
1608640390000|2020-12-22 12:33:10|36682.56|36682.56|36674.68|36674.68|36682.56|36682.56|36674.68|36674.68|0
1608640410000|2020-12-22 12:33:30|36682.56|36682.56|36682.56|36682.56|36682.56|36682.56|36682.56|36682.56|0
1608640420000|2020-12-22 12:33:40|36690.44|36690.44|36682.56|36682.56|36690.44|36690.44|36682.56|36682.56|0
1608640470000|2020-12-22 12:34:30|36683.18|36683.18|36683.18|36683.18|36683.18|36683.18|36683.18|36683.18|0
1608640490000|2020-12-22 12:34:50|36691.06|36691.06|36691.06|36691.06|36691.06|36691.06|36691.06|36691.06|0
1608640550000|2020-12-22 12:35:50|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|0
1608640570000|2020-12-22 12:36:10|36706.82|36706.82|36706.82|36706.82|36706.82|36706.82|36706.82|36706.82|0
1608640580000|2020-12-22 12:36:20|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|0
1608640650000|2020-12-22 12:37:30|36699.56|36699.56|36699.56|36699.56|36699.56|36699.56|36699.56|36699.56|0
1608640660000|2020-12-22 12:37:40|36700.18|36700.18|36700.18|36700.18|36700.18|36700.18|36700.18|36700.18|0
1608640670000|2020-12-22 12:37:50|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|36698.94|0
1608640720000|2020-12-22 12:38:40|36706.82|36706.82|36706.82|36706.82|36706.82|36706.82|36706.82|36706.82|0
1608640740000|2020-12-22 12:39:00|36707.44|36707.44|36707.44|36707.44|36707.44|36707.44|36707.44|36707.44|0
1608640790000|2020-12-22 12:39:50|36699.56|36699.56|36699.56|36699.56|36699.56|36699.56|36699.56|36699.56|0
1608640810000|2020-12-22 12:40:10|36691.68|36691.68|36691.68|36691.68|36691.68|36691.68|36691.68|36691.68|0
1608640840000|2020-12-22 12:40:40|36690.44|36690.44|36690.44|36690.44|36690.44|36690.44|36690.44|36690.44|0
1608640940000|2020-12-22 12:42:20|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|0
1608640950000|2020-12-22 12:42:30|36700.18|36700.18|36700.18|36700.18|36700.18|36700.18|36700.18|36700.18|0
1608640970000|2020-12-22 12:42:50|36700.81|36700.81|36700.81|36700.81|36700.81|36700.81|36700.81|36700.81|0
1608640990000|2020-12-22 12:43:10|36692.93|36692.93|36692.93|36692.93|36692.93|36692.93|36692.93|36692.93|0
1608641030000|2020-12-22 12:43:50|36700.81|36700.81|36700.81|36700.81|36700.81|36700.81|36700.81|36700.81|0
1608641040000|2020-12-22 12:44:00|36716.56|36716.56|36716.56|36716.56|36716.56|36716.56|36716.56|36716.56|0
1608641140000|2020-12-22 12:45:40|36724.44|36724.44|36724.44|36724.44|36724.44|36724.44|36724.44|36724.44|0
1608641200000|2020-12-22 12:46:40|36732.32|36732.32|36732.32|36732.32|36732.32|36732.32|36732.32|36732.32|0
1608641240000|2020-12-22 12:47:20|36732.94|36732.94|36732.94|36732.94|36732.94|36732.94|36732.94|36732.94|0
1608641280000|2020-12-22 12:48:00|36734.81|36734.81|36734.81|36734.81|36734.81|36734.81|36734.81|36734.81|0
1608641290000|2020-12-22 12:48:10|36726.93|36726.93|36726.93|36726.93|36726.93|36726.93|36726.93|36726.93|0
1608641300000|2020-12-22 12:48:20|36719.05|36719.05|36711.17|36711.17|36719.05|36719.05|36711.17|36711.17|0
1608641310000|2020-12-22 12:48:30|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|0
1608641350000|2020-12-22 12:49:10|36718.43|36718.43|36718.43|36718.43|36718.43|36718.43|36718.43|36718.43|0
1608641380000|2020-12-22 12:49:40|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|0
1608641390000|2020-12-22 12:49:50|36718.43|36718.43|36718.43|36718.43|36718.43|36718.43|36718.43|36718.43|0
1608641410000|2020-12-22 12:50:10|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|36710.55|0
1608641420000|2020-12-22 12:50:20|36718.43|36718.43|36726.31|36726.31|36726.31|36726.31|36718.43|36718.43|0
1608641430000|2020-12-22 12:50:30|36725.69|36725.69|36725.69|36725.69|36725.69|36725.69|36725.69|36725.69|0
1608641440000|2020-12-22 12:50:40|36733.57|36733.57|36733.57|36733.57|36741.44|36741.44|36733.57|36733.57|0
1608641470000|2020-12-22 12:51:10|36734.81|36734.81|36742.69|36742.69|36742.69|36742.69|36734.81|36734.81|0
1608641580000|2020-12-22 12:53:00|36758.45|36758.45|36758.45|36758.45|36758.45|36758.45|36758.45|36758.45|0
1608641620000|2020-12-22 12:53:40|36750.57|36750.57|36750.57|36750.57|36750.57|36750.57|36750.57|36750.57|0
1608641640000|2020-12-22 12:54:00|36742.69|36742.69|36750.57|36750.57|36750.57|36750.57|36742.69|36742.69|0
1608641650000|2020-12-22 12:54:10|36742.69|36742.69|36749.95|36749.95|36750.57|36750.57|36742.69|36742.69|0
1608641660000|2020-12-22 12:54:20|36742.07|36742.07|36742.07|36742.07|36742.07|36742.07|36742.07|36742.07|0
1608641690000|2020-12-22 12:54:50|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|0
1608641720000|2020-12-22 12:55:20|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|0
1608641750000|2020-12-22 12:55:50|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|0
1608641780000|2020-12-22 12:56:20|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|0
1608641800000|2020-12-22 12:56:40|36773.58|36773.58|36773.58|36773.58|36773.58|36773.58|36773.58|36773.58|0
1608641820000|2020-12-22 12:57:00|36789.34|36789.34|36788.72|36788.72|36789.34|36789.34|36788.72|36788.72|0
1608641830000|2020-12-22 12:57:10|36780.84|36780.84|36788.72|36788.72|36788.72|36788.72|36780.84|36780.84|0
1608641860000|2020-12-22 12:57:40|36780.84|36780.84|36780.84|36780.84|36780.84|36780.84|36780.84|36780.84|0
1608641900000|2020-12-22 12:58:20|36772.96|36772.96|36772.96|36772.96|36772.96|36772.96|36772.96|36772.96|0
1608641950000|2020-12-22 12:59:10|36772.34|36772.34|36772.34|36772.34|36772.34|36772.34|36772.34|36772.34|0
1608641970000|2020-12-22 12:59:30|36764.46|36764.46|36748.7|36748.7|36764.46|36764.46|36748.7|36748.7|0
1608641980000|2020-12-22 12:59:40|36749.32|36749.32|36749.95|36749.95|36749.95|36749.95|36749.32|36749.32|0
1608642060000|2020-12-22 13:01:00|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|0
1608642100000|2020-12-22 13:01:40|36749.95|36749.95|36749.95|36749.95|36749.95|36749.95|36749.95|36749.95|0
1608642130000|2020-12-22 13:02:10|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|0
1608642150000|2020-12-22 13:02:30|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|0
1608642230000|2020-12-22 13:03:50|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|36757.82|0
1608642250000|2020-12-22 13:04:10|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|36765.7|0
1608642290000|2020-12-22 13:04:50|36761.35|36761.35|36761.35|36761.35|36762.59|36762.59|36761.35|36761.35|0
1608642300000|2020-12-22 13:05:00|36763.22|36763.22|36761.35|36761.35|36763.22|36763.22|36760.73|36760.73|0
1608642330000|2020-12-22 13:05:30|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|0
1608642340000|2020-12-22 13:05:40|36745.59|36745.59|36745.59|36745.59|36745.59|36745.59|36745.59|36745.59|0
1608642430000|2020-12-22 13:07:10|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|36753.47|0
1608642480000|2020-12-22 13:08:00|36761.35|36761.35|36753.47|36753.47|36761.35|36761.35|36753.47|36753.47|0
1608642520000|2020-12-22 13:08:40|36761.35|36761.35|36761.35|36761.35|36761.35|36761.35|36761.35|36761.35|0
1608642540000|2020-12-22 13:09:00|36769.23|36769.23|36769.23|36769.23|36769.23|36769.23|36769.23|36769.23|0
1608642570000|2020-12-22 13:09:30|36777.11|36777.11|36777.11|36777.11|36777.11|36777.11|36777.11|36777.11|0
1608642580000|2020-12-22 13:09:40|36792.87|36792.87|36792.87|36792.87|36792.87|36792.87|36792.87|36792.87|0
1608642590000|2020-12-22 13:09:50|36800.75|36800.75|36800.75|36800.75|36800.75|36800.75|36800.75|36800.75|0
1608642650000|2020-12-22 13:10:50|36792.87|36792.87|36792.87|36792.87|36792.87|36792.87|36792.87|36792.87|0
1608642660000|2020-12-22 13:11:00|36800.75|36800.75|36800.75|36800.75|36800.75|36800.75|36800.75|36800.75|0
1608642690000|2020-12-22 13:11:30|36800.12|36800.12|36800.12|36800.12|36800.12|36800.12|36800.12|36800.12|0
1608642760000|2020-12-22 13:12:40|36808|36808|36808|36808|36808|36808|36808|36808|0
1608642810000|2020-12-22 13:13:30|36815.88|36815.88|36808|36808|36815.88|36815.88|36808|36808|0
1608642890000|2020-12-22 13:14:50|36815.88|36815.88|36815.88|36815.88|36815.88|36815.88|36815.88|36815.88|0
1608642900000|2020-12-22 13:15:00|36808|36808|36800.12|36800.12|36808|36808|36800.12|36800.12|0
1608642910000|2020-12-22 13:15:10|36808|36808|36808|36808|36808|36808|36808|36808|0
1608642920000|2020-12-22 13:15:20|36800.12|36800.12|36800.12|36800.12|36800.12|36800.12|36800.12|36800.12|0
1608642930000|2020-12-22 13:15:30|36815.88|36815.88|36815.88|36815.88|36815.88|36815.88|36815.88|36815.88|0
1608642940000|2020-12-22 13:15:40|36816.5|36816.5|36818.37|36818.37|36818.37|36818.37|36816.5|36816.5|0
1608642960000|2020-12-22 13:16:00|36810.49|36810.49|36810.49|36810.49|36810.49|36810.49|36810.49|36810.49|0
1608643020000|2020-12-22 13:17:00|36802.61|36802.61|36794.73|36794.73|36802.61|36802.61|36794.73|36794.73|0
1608643030000|2020-12-22 13:17:10|36794.11|36794.11|36794.11|36794.11|36794.11|36794.11|36794.11|36794.11|0
1608643040000|2020-12-22 13:17:20|36801.99|36801.99|36801.99|36801.99|36801.99|36801.99|36801.99|36801.99|0
1608643050000|2020-12-22 13:17:30|36801.37|36801.37|36801.37|36801.37|36801.37|36801.37|36801.37|36801.37|0
1608643080000|2020-12-22 13:18:00|36809.25|36809.25|36809.25|36809.25|36809.25|36809.25|36809.25|36809.25|0
1608643110000|2020-12-22 13:18:30|36817.13|36817.13|36817.13|36817.13|36817.13|36817.13|36817.13|36817.13|0
1608643120000|2020-12-22 13:18:40|36816.5|36816.5|36816.5|36816.5|36816.5|36816.5|36816.5|36816.5|0
1608643130000|2020-12-22 13:18:50|36824.38|36824.38|36824.38|36824.38|36824.38|36824.38|36824.38|36824.38|0
1608643140000|2020-12-22 13:19:00|36823.76|36823.76|36823.76|36823.76|36823.76|36823.76|36823.76|36823.76|0
1608643150000|2020-12-22 13:19:10|36831.64|36831.64|36831.64|36831.64|36831.64|36831.64|36831.64|36831.64|0
1608643170000|2020-12-22 13:19:30|36823.76|36823.76|36823.76|36823.76|36823.76|36823.76|36823.76|36823.76|0
1608643310000|2020-12-22 13:21:50|36825.63|36825.63|36825.63|36825.63|36825.63|36825.63|36825.63|36825.63|0
1608643330000|2020-12-22 13:22:10|36833.51|36833.51|36833.51|36833.51|36833.51|36833.51|36833.51|36833.51|0
1608643350000|2020-12-22 13:22:30|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|0
1608643360000|2020-12-22 13:22:40|36857.14|36857.14|36857.14|36857.14|36857.14|36857.14|36857.14|36857.14|0
1608643370000|2020-12-22 13:22:50|36857.76|36857.76|36857.76|36857.76|36857.76|36857.76|36857.76|36857.76|0
1608643380000|2020-12-22 13:23:00|36849.89|36849.89|36849.89|36849.89|36849.89|36849.89|36849.89|36849.89|0
1608643410000|2020-12-22 13:23:30|36857.76|36857.76|36857.14|36857.14|36857.76|36857.76|36857.14|36857.14|0
1608643460000|2020-12-22 13:24:20|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|36849.26|0
1608643470000|2020-12-22 13:24:30|36857.14|36857.14|36849.26|36849.26|36857.14|36857.14|36849.26|36849.26|0
1608643490000|2020-12-22 13:24:50|36857.14|36857.14|36857.14|36857.14|36857.14|36857.14|36857.14|36857.14|0
1608643510000|2020-12-22 13:25:10|36856.52|36856.52|36856.52|36856.52|36856.52|36856.52|36856.52|36856.52|0
1608643540000|2020-12-22 13:25:40|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|0
1608643590000|2020-12-22 13:26:30|36865.64|36865.64|36865.64|36865.64|36865.64|36865.64|36865.64|36865.64|0
1608643610000|2020-12-22 13:26:50|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|0
1608643620000|2020-12-22 13:27:00|36865.64|36865.64|36865.64|36865.64|36865.64|36865.64|36865.64|36865.64|0
1608643650000|2020-12-22 13:27:30|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|0
1608643700000|2020-12-22 13:28:20|36881.4|36881.4|36881.4|36881.4|36881.4|36881.4|36881.4|36881.4|0
1608643740000|2020-12-22 13:29:00|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|36873.52|0
1608643770000|2020-12-22 13:29:30|36881.4|36881.4|36873.52|36873.52|36881.4|36881.4|36873.52|36873.52|0
1608643790000|2020-12-22 13:29:50|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|36873.52|36873.52|0
1608643810000|2020-12-22 13:30:10|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|0
1608643820000|2020-12-22 13:30:20|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|36866.26|36866.26|0
1608643870000|2020-12-22 13:31:10|36866.26|36866.26|36858.39|36858.39|36866.26|36866.26|36858.39|36858.39|0
1608643890000|2020-12-22 13:31:30|36857.76|36857.76|36858.39|36858.39|36858.39|36858.39|36857.76|36857.76|0
1608643900000|2020-12-22 13:31:40|36850.51|36850.51|36850.51|36850.51|36850.51|36850.51|36850.51|36850.51|0
1608643930000|2020-12-22 13:32:10|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|36858.39|36858.39|0
1608644040000|2020-12-22 13:34:00|36858.39|36858.39|36858.39|36858.39|36858.39|36858.39|36858.39|36858.39|0
1608644060000|2020-12-22 13:34:20|36866.26|36866.26|36858.39|36858.39|36866.26|36866.26|36858.39|36858.39|0
1608644120000|2020-12-22 13:35:20|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|36866.26|0
1608644130000|2020-12-22 13:35:30|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|0
1608644190000|2020-12-22 13:36:30|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|0
1608644220000|2020-12-22 13:37:00|36889.9|36889.9|36866.26|36866.26|36889.9|36889.9|36866.26|36866.26|0
1608644280000|2020-12-22 13:38:00|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|0
1608644320000|2020-12-22 13:38:40|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|0
1608644340000|2020-12-22 13:39:00|36882.64|36882.64|36883.27|36883.27|36883.27|36883.27|36882.64|36882.64|0
1608644350000|2020-12-22 13:39:10|36882.64|36882.64|36890.52|36890.52|36890.52|36890.52|36882.64|36882.64|0
1608644390000|2020-12-22 13:39:50|36882.64|36882.64|36882.64|36882.64|36882.64|36882.64|36882.64|36882.64|0
1608644430000|2020-12-22 13:40:30|36890.52|36890.52|36890.52|36890.52|36890.52|36890.52|36890.52|36890.52|0
1608644490000|2020-12-22 13:41:30|36882.64|36882.64|36882.64|36882.64|36882.64|36882.64|36882.64|36882.64|0
1608644500000|2020-12-22 13:41:40|36874.77|36874.77|36874.77|36874.77|36874.77|36874.77|36874.77|36874.77|0
1608644600000|2020-12-22 13:43:20|36882.64|36882.64|36890.52|36890.52|36890.52|36890.52|36882.64|36882.64|0
1608644620000|2020-12-22 13:43:40|36882.64|36882.64|36874.77|36874.77|36882.64|36882.64|36874.77|36874.77|0
1608644680000|2020-12-22 13:44:40|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|36874.14|0
1608644690000|2020-12-22 13:44:50|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|36882.02|0
1608644700000|2020-12-22 13:45:00|36874.14|36874.14|36882.02|36882.02|36882.02|36882.02|36874.14|36874.14|0
1608644720000|2020-12-22 13:45:20|36889.9|36889.9|36889.9|36889.9|36889.9|36889.9|36889.9|36889.9|0
1608644740000|2020-12-22 13:45:40|36897.78|36897.78|36905.66|36905.66|36905.66|36905.66|36897.78|36897.78|0
1608644780000|2020-12-22 13:46:20|36913.54|36913.54|36913.54|36913.54|36913.54|36913.54|36913.54|36913.54|0
1608644800000|2020-12-22 13:46:40|36905.66|36905.66|36905.66|36905.66|36905.66|36905.66|36905.66|36905.66|0
1608644820000|2020-12-22 13:47:00|36906.28|36906.28|36914.16|36914.16|36914.16|36914.16|36906.28|36906.28|0
1608644870000|2020-12-22 13:47:50|36906.28|36906.28|36906.28|36906.28|36906.28|36906.28|36906.28|36906.28|0
1608644890000|2020-12-22 13:48:10|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|36898.4|0
1608644900000|2020-12-22 13:48:20|36914.16|36914.16|36906.28|36906.28|36914.16|36914.16|36906.28|36906.28|0
1608644930000|2020-12-22 13:48:50|36914.16|36914.16|36914.16|36914.16|36914.16|36914.16|36914.16|36914.16|0
1608644950000|2020-12-22 13:49:10|36915.4|36915.4|36915.4|36915.4|36915.4|36915.4|36915.4|36915.4|0
1608644960000|2020-12-22 13:49:20|36923.28|36923.28|36923.28|36923.28|36923.28|36923.28|36923.28|36923.28|0
1608644990000|2020-12-22 13:49:50|36915.4|36915.4|36915.4|36915.4|36915.4|36915.4|36915.4|36915.4|0
1608645060000|2020-12-22 13:51:00|36907.52|36907.52|36906.9|36906.9|36907.52|36907.52|36906.9|36906.9|0
1608645120000|2020-12-22 13:52:00|36914.78|36914.78|36914.78|36914.78|36914.78|36914.78|36914.78|36914.78|0
1608645140000|2020-12-22 13:52:20|36922.66|36922.66|36930.54|36930.54|36930.54|36930.54|36922.66|36922.66|0
1608645200000|2020-12-22 13:53:20|36938.42|36938.42|36938.42|36938.42|36938.42|36938.42|36938.42|36938.42|0
1608645240000|2020-12-22 13:54:00|36930.54|36930.54|36930.54|36930.54|36930.54|36930.54|36930.54|36930.54|0
1608645270000|2020-12-22 13:54:30|36922.66|36922.66|36924.53|36924.53|36924.53|36924.53|36922.66|36922.66|0
1608645300000|2020-12-22 13:55:00|36932.41|36932.41|36932.41|36932.41|36932.41|36932.41|36932.41|36932.41|0
1608645320000|2020-12-22 13:55:20|36931.78|36931.78|36930.54|36930.54|36931.78|36931.78|36930.54|36930.54|0
1608645330000|2020-12-22 13:55:30|36929.92|36929.92|36929.3|36929.3|36929.92|36929.92|36929.3|36929.3|0
1608645340000|2020-12-22 13:55:40|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|36928.67|0
1608645350000|2020-12-22 13:55:50|36928.05|36928.05|36928.05|36928.05|36928.05|36928.05|36928.05|36928.05|0
1608645370000|2020-12-22 13:56:10|36935.93|36935.93|36935.93|36935.93|36935.93|36935.93|36935.93|36935.93|0
1608645390000|2020-12-22 13:56:30|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|0
1608645410000|2020-12-22 13:56:50|36929.3|36929.3|36929.3|36929.3|36929.3|36929.3|36929.3|36929.3|0
1608645450000|2020-12-22 13:57:30|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|36937.18|0
1608645460000|2020-12-22 13:57:40|36929.3|36929.3|36905.66|36905.66|36929.3|36929.3|36905.66|36905.66|0
1608645500000|2020-12-22 13:58:20|36904.42|36904.42|36919.55|36919.55|36920.17|36920.17|36904.42|36904.42|0
1608645530000|2020-12-22 13:58:50|36911.67|36911.67|36911.67|36911.67|36911.67|36911.67|36911.67|36911.67|0
1608645550000|2020-12-22 13:59:10|36911.05|36911.05|36910.43|36910.43|36911.05|36911.05|36910.43|36910.43|0
1608645560000|2020-12-22 13:59:20|36902.55|36902.55|36910.43|36910.43|36910.43|36910.43|36902.55|36902.55|0
1608645570000|2020-12-22 13:59:30|36902.55|36902.55|36902.55|36902.55|36902.55|36902.55|36902.55|36902.55|0
1608645590000|2020-12-22 13:59:50|36894.67|36894.67|36886.79|36886.79|36894.67|36894.67|36886.79|36886.79|0
1608645620000|2020-12-22 14:00:20|36888.04|36888.04|36864.4|36864.4|36888.04|36888.04|36864.4|36864.4|0
1608645640000|2020-12-22 14:00:40|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|0
1608645650000|2020-12-22 14:00:50|36880.16|36880.16|36880.16|36880.16|36880.16|36880.16|36880.16|36880.16|0
1608645670000|2020-12-22 14:01:10|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|0
1608645680000|2020-12-22 14:01:20|36871.66|36871.66|36872.28|36872.28|36872.28|36872.28|36871.66|36871.66|0
1608645720000|2020-12-22 14:02:00|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|36864.4|0
1608645730000|2020-12-22 14:02:10|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|36872.28|0
1608645740000|2020-12-22 14:02:20|36871.66|36871.66|36878.29|36878.29|36878.91|36878.91|36871.04|36871.04|0
1608645750000|2020-12-22 14:02:30|36877.05|36877.05|36877.05|36877.05|36877.05|36877.05|36877.05|36877.05|0
1608645760000|2020-12-22 14:02:40|36884.93|36884.93|36883.68|36883.68|36884.93|36884.93|36883.06|36883.06|0
1608645780000|2020-12-22 14:03:00|36882.44|36882.44|36883.68|36883.68|36883.68|36883.68|36881.82|36881.82|0
1608645790000|2020-12-22 14:03:10|36883.06|36883.06|36883.06|36883.06|36883.06|36883.06|36883.06|36883.06|0
1608645800000|2020-12-22 14:03:20|36890.94|36890.94|36899.44|36899.44|36899.44|36899.44|36890.94|36890.94|0
1608645810000|2020-12-22 14:03:30|36900.69|36900.69|36900.69|36900.69|36900.69|36900.69|36900.69|36900.69|0
1608645820000|2020-12-22 14:03:40|36901.31|36901.31|36909.19|36909.19|36909.19|36909.19|36901.31|36901.31|0
1608645840000|2020-12-22 14:04:00|36907.94|36907.94|36906.7|36906.7|36907.94|36907.94|36906.7|36906.7|0
1608645850000|2020-12-22 14:04:10|36907.94|36907.94|36906.08|36906.08|36913.96|36913.96|36898.2|36898.2|0
1608645860000|2020-12-22 14:04:20|36905.46|36905.46|36905.46|36905.46|36905.46|36905.46|36905.46|36905.46|0
1608645870000|2020-12-22 14:04:30|36904.83|36904.83|36904.83|36904.83|36904.83|36904.83|36904.83|36904.83|0
1608645880000|2020-12-22 14:04:40|36904.21|36904.21|36911.47|36911.47|36911.47|36911.47|36903.59|36903.59|0
1608645900000|2020-12-22 14:05:00|36912.71|36912.71|36912.71|36912.71|36912.71|36912.71|36912.71|36912.71|0
1608645910000|2020-12-22 14:05:10|36920.59|36920.59|36918.73|36918.73|36920.59|36920.59|36918.73|36918.73|0
1608645920000|2020-12-22 14:05:20|36918.11|36918.11|36916.86|36916.86|36918.11|36918.11|36916.86|36916.86|0
1608645950000|2020-12-22 14:05:50|36908.98|36908.98|36901.73|36901.73|36909.61|36909.61|36901.73|36901.73|0
1608645960000|2020-12-22 14:06:00|36901.1|36901.1|36901.1|36901.1|36901.1|36901.1|36901.1|36901.1|0
1608645970000|2020-12-22 14:06:10|36901.73|36901.73|36901.73|36901.73|36901.73|36901.73|36901.73|36901.73|0
1608646000000|2020-12-22 14:06:40|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|0
1608646020000|2020-12-22 14:07:00|36910.23|36910.23|36910.85|36910.85|36910.85|36910.85|36910.23|36910.23|0
1608646030000|2020-12-22 14:07:10|36910.23|36910.23|36910.23|36910.23|36910.23|36910.23|36910.23|36910.23|0
1608646040000|2020-12-22 14:07:20|36901.73|36901.73|36901.73|36901.73|36901.73|36901.73|36901.73|36901.73|0
1608646060000|2020-12-22 14:07:40|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|0
1608646140000|2020-12-22 14:09:00|36901.73|36901.73|36893.85|36893.85|36901.73|36901.73|36893.85|36893.85|0
1608646160000|2020-12-22 14:09:20|36893.23|36893.23|36901.1|36901.1|36901.1|36901.1|36892.6|36892.6|0
1608646180000|2020-12-22 14:09:40|36908.98|36908.98|36908.98|36908.98|36908.98|36908.98|36908.98|36908.98|0
1608646190000|2020-12-22 14:09:50|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|36909.61|0
1608646210000|2020-12-22 14:10:10|36917.48|36917.48|36917.48|36917.48|36917.48|36917.48|36917.48|36917.48|0
1608646220000|2020-12-22 14:10:20|36909.61|36909.61|36901.73|36901.73|36909.61|36909.61|36901.73|36901.73|0
1608646240000|2020-12-22 14:10:40|36878.09|36878.09|36893.85|36893.85|36893.85|36893.85|36878.09|36878.09|0
1608646260000|2020-12-22 14:11:00|36885.97|36885.97|36885.97|36885.97|36885.97|36885.97|36885.97|36885.97|0
1608646270000|2020-12-22 14:11:10|36887.21|36887.21|36887.21|36887.21|36887.21|36887.21|36887.21|36887.21|0
1608646300000|2020-12-22 14:11:40|36895.09|36895.09|36902.97|36902.97|36902.97|36902.97|36895.09|36895.09|0
1608646310000|2020-12-22 14:11:50|36887.21|36887.21|36887.21|36887.21|36887.21|36887.21|36887.21|36887.21|0
1608646340000|2020-12-22 14:12:20|36879.33|36879.33|36879.33|36879.33|36879.33|36879.33|36879.33|36879.33|0
1608646400000|2020-12-22 14:13:20|36878.09|36878.09|36893.23|36893.23|36893.23|36893.23|36877.47|36877.47|0
1608646410000|2020-12-22 14:13:30|36885.35|36885.35|36885.35|36885.35|36885.35|36885.35|36885.35|36885.35|0
1608646440000|2020-12-22 14:14:00|36893.23|36893.23|36893.23|36893.23|36893.23|36893.23|36893.23|36893.23|0
1608646450000|2020-12-22 14:14:10|36901.1|36901.1|36901.1|36901.1|36901.1|36901.1|36901.1|36901.1|0
1608646500000|2020-12-22 14:15:00|36892.6|36892.6|36892.6|36892.6|36892.6|36892.6|36892.6|36892.6|0
1608646530000|2020-12-22 14:15:30|36908.36|36908.36|36908.36|36908.36|36908.36|36908.36|36908.36|36908.36|0
1608646540000|2020-12-22 14:15:40|36908.98|36908.98|36908.98|36908.98|36908.98|36908.98|36908.98|36908.98|0
1608646570000|2020-12-22 14:16:10|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|36924.74|0
1608646600000|2020-12-22 14:16:40|36932.62|36932.62|36932.62|36932.62|36932.62|36932.62|36932.62|36932.62|0
1608646610000|2020-12-22 14:16:50|36940.5|36940.5|36932.62|36932.62|36940.5|36940.5|36932.62|36932.62|0
1608646680000|2020-12-22 14:18:00|36932|36932|36932|36932|36932|36932|36932|36932|0
1608646690000|2020-12-22 14:18:10|36939.88|36939.88|36939.88|36939.88|36939.88|36939.88|36939.88|36939.88|0
1608646760000|2020-12-22 14:19:20|36947.76|36947.76|36947.76|36947.76|36947.76|36947.76|36947.76|36947.76|0
1608646860000|2020-12-22 14:21:00|36939.88|36939.88|36939.88|36939.88|36939.88|36939.88|36939.88|36939.88|0
1608646880000|2020-12-22 14:21:20|36932|36932|36932|36932|36932|36932|36932|36932|0
1608646890000|2020-12-22 14:21:30|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|0
1608646920000|2020-12-22 14:22:00|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|0
1608646940000|2020-12-22 14:22:20|36924.12|36924.12|36924.12|36924.12|36924.12|36924.12|36924.12|36924.12|0
1608646960000|2020-12-22 14:22:40|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|0
1608646970000|2020-12-22 14:22:50|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|0
1608647010000|2020-12-22 14:23:30|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|36923.5|0
1608647050000|2020-12-22 14:24:10|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|36931.38|0
1608647070000|2020-12-22 14:24:30|36939.26|36939.26|36939.26|36939.26|36939.26|36939.26|36939.26|36939.26|0
1608647120000|2020-12-22 14:25:20|36915.62|36915.62|36915.62|36915.62|36915.62|36915.62|36915.62|36915.62|0
1608647150000|2020-12-22 14:25:50|36907.74|36907.74|36908.36|36908.36|36908.36|36908.36|36907.74|36907.74|0
1608647190000|2020-12-22 14:26:30|36907.74|36907.74|36907.74|36907.74|36907.74|36907.74|36907.74|36907.74|0
1608647200000|2020-12-22 14:26:40|36905.25|36905.25|36905.25|36905.25|36905.25|36905.25|36905.25|36905.25|0
1608647220000|2020-12-22 14:27:00|36897.37|36897.37|36921.01|36921.01|36921.01|36921.01|36897.37|36897.37|0
1608647250000|2020-12-22 14:27:30|36921.63|36921.63|36913.75|36913.75|36921.63|36921.63|36913.75|36913.75|0
1608647290000|2020-12-22 14:28:10|36905.87|36905.87|36905.87|36905.87|36905.87|36905.87|36905.87|36905.87|0
1608647340000|2020-12-22 14:29:00|36905.25|36905.25|36905.25|36905.25|36905.25|36905.25|36905.25|36905.25|0
1608647370000|2020-12-22 14:29:30|36889.5|36889.5|36881.62|36881.62|36889.5|36889.5|36881.62|36881.62|0
1608647390000|2020-12-22 14:29:50|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|36873.74|0
1608647400000|2020-12-22 14:30:00|36865.86|36865.86|36865.86|36865.86|36865.86|36865.86|36850.1|36850.1|0
1608647410000|2020-12-22 14:30:10|36865.24|36865.24|36866.48|36866.48|36866.48|36866.48|36865.24|36865.24|0
1608647420000|2020-12-22 14:30:20|36850.72|36850.72|36850.72|36850.72|36850.72|36850.72|36850.72|36850.72|0
1608647430000|2020-12-22 14:30:30|36834.96|36834.96|36834.96|36834.96|36834.96|36834.96|36834.96|36834.96|0
1608647440000|2020-12-22 14:30:40|36827.09|36827.09|36834.96|36834.96|36834.96|36834.96|36827.09|36827.09|0
1608647450000|2020-12-22 14:30:50|36827.09|36827.09|36827.09|36827.09|36827.09|36827.09|36827.09|36827.09|0
1608647460000|2020-12-22 14:31:00|36826.46|36826.46|36827.09|36827.09|36827.09|36827.09|36819.21|36819.21|0
1608647470000|2020-12-22 14:31:10|36819.21|36819.21|36827.09|36827.09|36827.09|36827.09|36811.33|36811.33|0
1608647480000|2020-12-22 14:31:20|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|0
1608647490000|2020-12-22 14:31:30|36827.09|36827.09|36827.71|36827.71|36827.71|36827.71|36827.09|36827.09|0
1608647500000|2020-12-22 14:31:40|36819.83|36819.83|36819.83|36819.83|36819.83|36819.83|36819.83|36819.83|0
1608647510000|2020-12-22 14:31:50|36811.95|36811.95|36811.95|36811.95|36811.95|36811.95|36811.95|36811.95|0
1608647520000|2020-12-22 14:32:00|36811.33|36811.33|36803.45|36803.45|36811.33|36811.33|36803.45|36803.45|0
1608647530000|2020-12-22 14:32:10|36811.33|36811.33|36819.21|36819.21|36819.21|36819.21|36811.33|36811.33|0
1608647540000|2020-12-22 14:32:20|36811.33|36811.33|36819.21|36819.21|36819.21|36819.21|36811.33|36811.33|0
1608647580000|2020-12-22 14:33:00|36811.33|36811.33|36795.57|36795.57|36811.33|36811.33|36795.57|36795.57|0
1608647590000|2020-12-22 14:33:10|36803.45|36803.45|36787.69|36787.69|36803.45|36803.45|36787.69|36787.69|0
1608647600000|2020-12-22 14:33:20|36795.57|36795.57|36795.57|36795.57|36795.57|36795.57|36795.57|36795.57|0
1608647610000|2020-12-22 14:33:30|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|0
1608647620000|2020-12-22 14:33:40|36779.81|36779.81|36779.19|36779.19|36779.81|36779.81|36779.19|36779.19|0
1608647630000|2020-12-22 14:33:50|36771.31|36771.31|36771.31|36771.31|36771.31|36771.31|36771.31|36771.31|0
1608647640000|2020-12-22 14:34:00|36763.43|36763.43|36771.31|36771.31|36771.31|36771.31|36763.43|36763.43|0
1608647650000|2020-12-22 14:34:10|36779.19|36779.19|36787.07|36787.07|36787.07|36787.07|36779.19|36779.19|0
1608647680000|2020-12-22 14:34:40|36794.95|36794.95|36794.95|36794.95|36794.95|36794.95|36794.95|36794.95|0
1608647690000|2020-12-22 14:34:50|36787.07|36787.07|36787.07|36787.07|36787.07|36787.07|36787.07|36787.07|0
1608647700000|2020-12-22 14:35:00|36794.95|36794.95|36802.83|36802.83|36802.83|36802.83|36794.95|36794.95|0
1608647720000|2020-12-22 14:35:20|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|0
1608647730000|2020-12-22 14:35:30|36802.83|36802.83|36802.83|36802.83|36802.83|36802.83|36802.83|36802.83|0
1608647740000|2020-12-22 14:35:40|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|0
1608647750000|2020-12-22 14:35:50|36811.95|36811.95|36811.95|36811.95|36811.95|36811.95|36811.95|36811.95|0
1608647760000|2020-12-22 14:36:00|36804.07|36804.07|36811.95|36811.95|36819.83|36819.83|36804.07|36804.07|0
1608647770000|2020-12-22 14:36:10|36804.07|36804.07|36796.19|36796.19|36804.07|36804.07|36796.19|36796.19|0
1608647780000|2020-12-22 14:36:20|36788.31|36788.31|36787.69|36787.69|36788.31|36788.31|36787.69|36787.69|0
1608647790000|2020-12-22 14:36:30|36787.07|36787.07|36794.95|36794.95|36794.95|36794.95|36787.07|36787.07|0
1608647830000|2020-12-22 14:37:10|36787.07|36787.07|36779.19|36779.19|36787.07|36787.07|36779.19|36779.19|0
1608647840000|2020-12-22 14:37:20|36779.81|36779.81|36787.69|36787.69|36787.69|36787.69|36779.81|36779.81|0
1608647860000|2020-12-22 14:37:40|36779.81|36779.81|36771.93|36771.93|36779.81|36779.81|36771.93|36771.93|0
1608647880000|2020-12-22 14:38:00|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|0
1608647890000|2020-12-22 14:38:10|36779.19|36779.19|36770.69|36770.69|36779.19|36779.19|36762.81|36762.81|0
1608647900000|2020-12-22 14:38:20|36778.57|36778.57|36777.95|36777.95|36778.57|36778.57|36777.95|36777.95|0
1608647910000|2020-12-22 14:38:30|36776.7|36776.7|36776.7|36776.7|36776.7|36776.7|36776.7|36776.7|0
1608647930000|2020-12-22 14:38:50|36784.58|36784.58|36768.82|36768.82|36784.58|36784.58|36768.82|36768.82|0
1608647940000|2020-12-22 14:39:00|36776.7|36776.7|36785.2|36785.2|36785.2|36785.2|36776.7|36776.7|0
1608647950000|2020-12-22 14:39:10|36777.32|36777.32|36777.32|36777.32|36777.32|36777.32|36777.32|36777.32|0
1608647960000|2020-12-22 14:39:20|36785.2|36785.2|36785.2|36785.2|36785.2|36785.2|36785.2|36785.2|0
1608647990000|2020-12-22 14:39:50|36793.08|36793.08|36793.08|36793.08|36793.08|36793.08|36793.08|36793.08|0
1608648010000|2020-12-22 14:40:10|36792.46|36792.46|36784.58|36784.58|36792.46|36792.46|36784.58|36784.58|0
1608648030000|2020-12-22 14:40:30|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|0
1608648040000|2020-12-22 14:40:40|36791.84|36791.84|36791.84|36791.84|36791.84|36791.84|36791.84|36791.84|0
1608648060000|2020-12-22 14:41:00|36799.72|36799.72|36815.48|36815.48|36815.48|36815.48|36799.72|36799.72|0
1608648070000|2020-12-22 14:41:10|36816.72|36816.72|36816.1|36816.1|36816.72|36816.72|36816.1|36816.1|0
1608648110000|2020-12-22 14:41:50|36800.34|36800.34|36800.34|36800.34|36800.34|36800.34|36800.34|36800.34|0
1608648120000|2020-12-22 14:42:00|36792.46|36792.46|36776.7|36776.7|36792.46|36792.46|36776.7|36776.7|0
1608648130000|2020-12-22 14:42:10|36784.58|36784.58|36784.58|36784.58|36784.58|36784.58|36784.58|36784.58|0
1608648150000|2020-12-22 14:42:30|36792.46|36792.46|36784.58|36784.58|36792.46|36792.46|36784.58|36784.58|0
1608648180000|2020-12-22 14:43:00|36776.7|36776.7|36767.58|36767.58|36776.7|36776.7|36767.58|36767.58|0
1608648210000|2020-12-22 14:43:30|36775.46|36775.46|36783.34|36783.34|36783.34|36783.34|36775.46|36775.46|0
1608648220000|2020-12-22 14:43:40|36775.46|36775.46|36775.46|36775.46|36775.46|36775.46|36775.46|36775.46|0
1608648230000|2020-12-22 14:43:50|36783.34|36783.34|36783.34|36783.34|36783.34|36783.34|36783.34|36783.34|0
1608648270000|2020-12-22 14:44:30|36791.22|36791.22|36791.22|36791.22|36791.22|36791.22|36791.22|36791.22|0
1608648290000|2020-12-22 14:44:50|36783.34|36783.34|36783.34|36783.34|36783.34|36783.34|36783.34|36783.34|0
1608648300000|2020-12-22 14:45:00|36791.22|36791.22|36791.22|36791.22|36791.22|36791.22|36791.22|36791.22|0
1608648310000|2020-12-22 14:45:10|36791.84|36791.84|36791.84|36791.84|36791.84|36791.84|36791.84|36791.84|0
1608648330000|2020-12-22 14:45:30|36783.96|36783.96|36783.96|36783.96|36783.96|36783.96|36783.96|36783.96|0
1608648350000|2020-12-22 14:45:50|36784.58|36784.58|36784.58|36784.58|36784.58|36784.58|36784.58|36784.58|0
1608648360000|2020-12-22 14:46:00|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|36792.46|0
1608648370000|2020-12-22 14:46:10|36793.7|36793.7|36793.7|36793.7|36793.7|36793.7|36793.7|36793.7|0
1608648380000|2020-12-22 14:46:20|36809.46|36809.46|36810.08|36810.08|36810.08|36810.08|36809.46|36809.46|0
1608648390000|2020-12-22 14:46:30|36802.2|36802.2|36810.08|36810.08|36810.08|36810.08|36802.2|36802.2|0
1608648410000|2020-12-22 14:46:50|36802.2|36802.2|36802.2|36802.2|36802.2|36802.2|36802.2|36802.2|0
1608648450000|2020-12-22 14:47:30|36810.08|36810.08|36810.08|36810.08|36810.08|36810.08|36810.08|36810.08|0
1608648470000|2020-12-22 14:47:50|36802.2|36802.2|36802.2|36802.2|36802.2|36802.2|36802.2|36802.2|0
1608648480000|2020-12-22 14:48:00|36810.08|36810.08|36802.2|36802.2|36810.08|36810.08|36802.2|36802.2|0
1608648490000|2020-12-22 14:48:10|36802.83|36802.83|36803.45|36803.45|36803.45|36803.45|36802.83|36802.83|0
1608648510000|2020-12-22 14:48:30|36804.07|36804.07|36802.83|36802.83|36804.07|36804.07|36802.83|36802.83|0
1608648530000|2020-12-22 14:48:50|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|36810.71|0
1608648540000|2020-12-22 14:49:00|36811.95|36811.95|36804.69|36804.69|36812.57|36812.57|36804.69|36804.69|0
1608648550000|2020-12-22 14:49:10|36796.81|36796.81|36796.81|36796.81|36796.81|36796.81|36796.81|36796.81|0
1608648560000|2020-12-22 14:49:20|36788.93|36788.93|36788.93|36788.93|36788.93|36788.93|36788.93|36788.93|0
1608648580000|2020-12-22 14:49:40|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|36787.69|0
1608648620000|2020-12-22 14:50:20|36779.81|36779.81|36771.93|36771.93|36779.81|36779.81|36771.93|36771.93|0
1608648630000|2020-12-22 14:50:30|36779.81|36779.81|36779.81|36779.81|36779.81|36779.81|36779.81|36779.81|0
1608648640000|2020-12-22 14:50:40|36764.05|36764.05|36756.17|36756.17|36764.05|36764.05|36740.42|36740.42|0
1608648650000|2020-12-22 14:50:50|36764.05|36764.05|36762.81|36762.81|36764.05|36764.05|36762.81|36762.81|0
1608648660000|2020-12-22 14:51:00|36754.93|36754.93|36754.31|36754.31|36754.93|36754.93|36754.31|36754.31|0
1608648670000|2020-12-22 14:51:10|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|0
1608648690000|2020-12-22 14:51:30|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|0
1608648700000|2020-12-22 14:51:40|36762.19|36762.19|36762.19|36762.19|36770.07|36770.07|36762.19|36762.19|0
1608648730000|2020-12-22 14:52:10|36761.57|36761.57|36761.57|36761.57|36761.57|36761.57|36761.57|36761.57|0
1608648740000|2020-12-22 14:52:20|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|36737.93|36737.93|0
1608648780000|2020-12-22 14:53:00|36746.43|36746.43|36746.43|36746.43|36746.43|36746.43|36746.43|36746.43|0
1608648790000|2020-12-22 14:53:10|36747.05|36747.05|36747.05|36747.05|36747.05|36747.05|36747.05|36747.05|0
1608648800000|2020-12-22 14:53:20|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|0
1608648830000|2020-12-22 14:53:50|36755.55|36755.55|36755.55|36755.55|36755.55|36755.55|36755.55|36755.55|0
1608648850000|2020-12-22 14:54:10|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|36754.31|0
1608648860000|2020-12-22 14:54:20|36762.19|36762.19|36762.19|36762.19|36762.19|36762.19|36762.19|36762.19|0
1608648870000|2020-12-22 14:54:30|36763.43|36763.43|36761.57|36761.57|36763.43|36763.43|36761.57|36761.57|0
1608648880000|2020-12-22 14:54:40|36769.45|36769.45|36769.45|36769.45|36769.45|36769.45|36769.45|36769.45|0
1608648890000|2020-12-22 14:54:50|36770.07|36770.07|36770.07|36770.07|36770.07|36770.07|36770.07|36770.07|0
1608648900000|2020-12-22 14:55:00|36777.95|36777.95|36770.07|36770.07|36777.95|36777.95|36770.07|36770.07|0
1608648920000|2020-12-22 14:55:20|36770.69|36770.69|36770.69|36770.69|36770.69|36770.69|36770.69|36770.69|0
1608648940000|2020-12-22 14:55:40|36762.81|36762.81|36747.05|36747.05|36762.81|36762.81|36747.05|36747.05|0
1608648960000|2020-12-22 14:56:00|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|36754.93|0
1608648970000|2020-12-22 14:56:10|36762.81|36762.81|36762.81|36762.81|36762.81|36762.81|36762.81|36762.81|0
1608648990000|2020-12-22 14:56:30|36754.93|36754.93|36750.58|36750.58|36754.93|36754.93|36750.58|36750.58|0
1608649000000|2020-12-22 14:56:40|36751.2|36751.2|36751.2|36751.2|36751.2|36751.2|36751.2|36751.2|0
1608649020000|2020-12-22 14:57:00|36759.08|36759.08|36759.08|36759.08|36759.08|36759.08|36759.08|36759.08|0
1608649030000|2020-12-22 14:57:10|36759.7|36759.7|36759.7|36759.7|36759.7|36759.7|36759.7|36759.7|0
1608649050000|2020-12-22 14:57:30|36767.58|36767.58|36751.82|36751.82|36767.58|36767.58|36751.82|36751.82|0
1608649070000|2020-12-22 14:57:50|36759.7|36759.7|36759.7|36759.7|36759.7|36759.7|36759.7|36759.7|0
1608649080000|2020-12-22 14:58:00|36751.82|36751.82|36751.82|36751.82|36751.82|36751.82|36743.94|36743.94|0
1608649130000|2020-12-22 14:58:50|36743.94|36743.94|36743.94|36743.94|36743.94|36743.94|36743.94|36743.94|0
1608649140000|2020-12-22 14:59:00|36751.82|36751.82|36751.82|36751.82|36751.82|36751.82|36751.82|36751.82|0
1608649150000|2020-12-22 14:59:10|36752.44|36752.44|36753.69|36753.69|36753.69|36753.69|36752.44|36752.44|0
1608649170000|2020-12-22 14:59:30|36769.45|36769.45|36761.57|36761.57|36769.45|36769.45|36761.57|36761.57|0
1608649190000|2020-12-22 14:59:50|36769.45|36769.45|36769.45|36769.45|36769.45|36769.45|36769.45|36769.45|0
1608649200000|2020-12-22 15:00:00|36761.57|36761.57|36761.57|36761.57|36761.57|36761.57|36761.57|36761.57|0
1608649210000|2020-12-22 15:00:10|36753.69|36753.69|36752.44|36752.44|36753.69|36753.69|36752.44|36752.44|0
1608649230000|2020-12-22 15:00:30|36753.07|36753.07|36753.69|36753.69|36753.69|36753.69|36753.07|36753.07|0
1608649240000|2020-12-22 15:00:40|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|0
1608649270000|2020-12-22 15:01:10|36753.69|36753.69|36753.69|36753.69|36753.69|36753.69|36753.69|36753.69|0
1608649280000|2020-12-22 15:01:20|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|36745.81|0
1608649290000|2020-12-22 15:01:30|36747.67|36747.67|36747.67|36747.67|36747.67|36747.67|36747.67|36747.67|0
1608649300000|2020-12-22 15:01:40|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|0
1608649320000|2020-12-22 15:02:00|36739.17|36739.17|36739.17|36739.17|36739.17|36739.17|36739.17|36739.17|0
1608649330000|2020-12-22 15:02:10|36739.79|36739.79|36731.92|36731.92|36739.79|36739.79|36731.92|36731.92|0
1608649350000|2020-12-22 15:02:30|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|36739.79|0
1608649380000|2020-12-22 15:03:00|36747.67|36747.67|36747.67|36747.67|36747.67|36747.67|36747.67|36747.67|0
1608649430000|2020-12-22 15:03:50|36749.54|36749.54|36749.54|36749.54|36749.54|36749.54|36749.54|36749.54|0
1608649450000|2020-12-22 15:04:10|36750.16|36750.16|36750.16|36750.16|36750.16|36750.16|36750.16|36750.16|0
1608649460000|2020-12-22 15:04:20|36750.78|36750.78|36750.78|36750.78|36750.78|36750.78|36750.78|36750.78|0
1608649470000|2020-12-22 15:04:30|36750.16|36750.16|36750.16|36750.16|36750.16|36750.16|36750.16|36750.16|0
1608649500000|2020-12-22 15:05:00|36749.54|36749.54|36756.8|36756.8|36756.8|36756.8|36748.3|36748.3|0
1608649510000|2020-12-22 15:05:10|36755.55|36755.55|36755.55|36755.55|36755.55|36755.55|36755.55|36755.55|0
1608649540000|2020-12-22 15:05:40|36756.8|36756.8|36756.8|36756.8|36756.8|36756.8|36756.8|36756.8|0
1608649550000|2020-12-22 15:05:50|36764.67|36764.67|36764.67|36764.67|36764.67|36764.67|36764.67|36764.67|0
1608649560000|2020-12-22 15:06:00|36756.8|36756.8|36756.8|36756.8|36756.8|36756.8|36756.8|36756.8|0
1608649580000|2020-12-22 15:06:20|36748.92|36748.92|36748.92|36748.92|36748.92|36748.92|36748.92|36748.92|0
1608649600000|2020-12-22 15:06:40|36741.04|36741.04|36741.04|36741.04|36741.04|36741.04|36741.04|36741.04|0
1608649620000|2020-12-22 15:07:00|36741.99|36741.99|36733.16|36733.16|36742.47|36742.47|36733.16|36733.16|0
1608649650000|2020-12-22 15:07:30|36725.28|36725.28|36725.28|36725.28|36725.28|36725.28|36725.28|36725.28|0
1608649660000|2020-12-22 15:07:40|36717.4|36717.4|36725.28|36725.28|36725.28|36725.28|36717.4|36717.4|0
1608649680000|2020-12-22 15:08:00|36724.8|36724.8|36724.8|36724.8|36724.8|36724.8|36724.8|36724.8|0
1608649700000|2020-12-22 15:08:20|36716.92|36716.92|36716.92|36716.92|36716.92|36716.92|36716.92|36716.92|0
1608649720000|2020-12-22 15:08:40|36724.8|36724.8|36724.8|36724.8|36725.42|36725.42|36724.8|36724.8|0
1608649780000|2020-12-22 15:09:40|36726.67|36726.67|36727.91|36727.91|36727.91|36727.91|36726.67|36726.67|0
1608649790000|2020-12-22 15:09:50|36720.03|36720.03|36712.15|36712.15|36720.03|36720.03|36712.15|36712.15|0
1608649800000|2020-12-22 15:10:00|36688.52|36688.52|36696.39|36696.39|36696.39|36696.39|36688.52|36688.52|0
1608649820000|2020-12-22 15:10:20|36688.52|36688.52|36687.89|36687.89|36688.52|36688.52|36687.89|36687.89|0
1608649830000|2020-12-22 15:10:30|36695.77|36695.77|36704.27|36704.27|36704.27|36704.27|36695.77|36695.77|0
1608649840000|2020-12-22 15:10:40|36703.65|36703.65|36704.27|36704.27|36704.27|36704.27|36703.65|36703.65|0
1608649850000|2020-12-22 15:10:50|36688.52|36688.52|36688.52|36688.52|36688.52|36688.52|36688.52|36688.52|0
1608649860000|2020-12-22 15:11:00|36696.39|36696.39|36688.52|36688.52|36696.39|36696.39|36688.52|36688.52|0
1608649870000|2020-12-22 15:11:10|36688.04|36688.04|36688.04|36688.04|36688.04|36688.04|36688.04|36688.04|0
1608649880000|2020-12-22 15:11:20|36678.92|36678.92|36678.92|36678.92|36678.92|36678.92|36678.92|36678.92|0
1608649910000|2020-12-22 15:11:50|36686.79|36686.79|36686.79|36686.79|36686.79|36686.79|36686.79|36686.79|0
1608649920000|2020-12-22 15:12:00|36694.67|36694.67|36693.72|36693.72|36701.6|36701.6|36693.72|36693.72|0
1608649930000|2020-12-22 15:12:10|36691.23|36691.23|36691.23|36691.23|36691.85|36691.85|36691.23|36691.23|0
1608649950000|2020-12-22 15:12:30|36683.35|36683.35|36683.35|36683.35|36683.35|36683.35|36683.35|36683.35|0
1608649960000|2020-12-22 15:12:40|36691.23|36691.23|36706.37|36706.37|36722.75|36722.75|36691.23|36691.23|0
1608649970000|2020-12-22 15:12:50|36707.32|36707.32|36699.44|36699.44|36707.32|36707.32|36698.97|36698.97|0
1608649980000|2020-12-22 15:13:00|36691.56|36691.56|36689.7|36689.7|36691.56|36691.56|36689.7|36689.7|0
1608650000000|2020-12-22 15:13:20|36697.58|36697.58|36688.6|36688.6|36697.58|36697.58|36688.6|36688.6|0
1608650010000|2020-12-22 15:13:30|36689.84|36689.84|36681.96|36681.96|36689.84|36689.84|36681.96|36681.96|0
1608650040000|2020-12-22 15:14:00|36674.09|36674.09|36658.33|36658.33|36674.09|36674.09|36658.33|36658.33|0
1608650050000|2020-12-22 15:14:10|36666.21|36666.21|36666.21|36666.21|36666.21|36666.21|36666.21|36666.21|0
1608650060000|2020-12-22 15:14:20|36674.09|36674.09|36674.09|36674.09|36674.09|36674.09|36674.09|36674.09|0
1608650070000|2020-12-22 15:14:30|36666.21|36666.21|36666.21|36666.21|36666.21|36666.21|36666.21|36666.21|0
1608650090000|2020-12-22 15:14:50|36658.33|36658.33|36658.33|36658.33|36658.33|36658.33|36658.33|36658.33|0
1608650110000|2020-12-22 15:15:10|36656.46|36656.46|36657.71|36657.71|36657.71|36657.71|36656.46|36656.46|0
1608650160000|2020-12-22 15:16:00|36665.58|36665.58|36683.83|36683.83|36683.83|36683.83|36665.58|36665.58|0
1608650170000|2020-12-22 15:16:10|36675.95|36675.95|36675.95|36675.95|36675.95|36675.95|36668.07|36668.07|0
1608650200000|2020-12-22 15:16:40|36668.07|36668.07|36668.07|36668.07|36668.07|36668.07|36668.07|36668.07|0
1608650220000|2020-12-22 15:17:00|36669.31|36669.31|36669.31|36669.31|36669.31|36669.31|36669.31|36669.31|0
1608650230000|2020-12-22 15:17:10|36685.07|36685.07|36685.07|36685.07|36685.07|36685.07|36685.07|36685.07|0
1608650240000|2020-12-22 15:17:20|36685.69|36685.69|36685.69|36685.69|36685.69|36685.69|36685.69|36685.69|0
1608650250000|2020-12-22 15:17:30|36677.82|36677.82|36669.94|36669.94|36677.82|36677.82|36669.94|36669.94|0
1608650260000|2020-12-22 15:17:40|36677.82|36677.82|36678.44|36678.44|36685.69|36685.69|36677.82|36677.82|0
1608650280000|2020-12-22 15:18:00|36686.32|36686.32|36686.32|36686.32|36686.32|36686.32|36686.32|36686.32|0
1608650330000|2020-12-22 15:18:50|36685.69|36685.69|36677.82|36677.82|36685.69|36685.69|36677.82|36677.82|0
1608650340000|2020-12-22 15:19:00|36677.19|36677.19|36676.57|36676.57|36677.19|36677.19|36676.57|36676.57|0
1608650350000|2020-12-22 15:19:10|36684.45|36684.45|36684.45|36684.45|36684.45|36684.45|36684.45|36684.45|0
1608650360000|2020-12-22 15:19:20|36685.07|36685.07|36684.12|36684.12|36685.07|36685.07|36684.12|36684.12|0
1608650370000|2020-12-22 15:19:30|36699.87|36699.87|36699.87|36699.87|36699.87|36699.87|36699.87|36699.87|0
1608650440000|2020-12-22 15:20:40|36707.75|36707.75|36707.75|36707.75|36707.75|36707.75|36707.75|36707.75|0
1608650460000|2020-12-22 15:21:00|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|0
1608650480000|2020-12-22 15:21:20|36707.75|36707.75|36707.75|36707.75|36707.75|36707.75|36707.75|36707.75|0
1608650530000|2020-12-22 15:22:10|36715.63|36715.63|36724.13|36724.13|36724.13|36724.13|36715.63|36715.63|0
1608650540000|2020-12-22 15:22:20|36716.25|36716.25|36716.25|36716.25|36716.25|36716.25|36716.25|36716.25|0
1608650550000|2020-12-22 15:22:30|36732.01|36732.01|36732.01|36732.01|36732.01|36732.01|36732.01|36732.01|0
1608650560000|2020-12-22 15:22:40|36732.63|36732.63|36731.39|36731.39|36732.63|36732.63|36731.39|36731.39|0
1608650570000|2020-12-22 15:22:50|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|0
1608650580000|2020-12-22 15:23:00|36723.51|36723.51|36723.51|36723.51|36723.51|36723.51|36723.51|36723.51|0
1608650590000|2020-12-22 15:23:10|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|36715.63|0
1608650630000|2020-12-22 15:23:50|36699.87|36699.87|36699.87|36699.87|36699.87|36699.87|36692|36692|0
1608650640000|2020-12-22 15:24:00|36707.75|36707.75|36699.87|36699.87|36707.75|36707.75|36699.87|36699.87|0
1608650670000|2020-12-22 15:24:30|36700.35|36700.35|36700.97|36700.97|36700.97|36700.97|36700.35|36700.35|0
1608650700000|2020-12-22 15:25:00|36701.93|36701.93|36701.93|36701.93|36701.93|36701.93|36701.93|36701.93|0
1608650710000|2020-12-22 15:25:10|36702.41|36702.41|36702.41|36702.41|36702.41|36702.41|36702.41|36702.41|0
1608650770000|2020-12-22 15:26:10|36718.17|36718.17|36718.17|36718.17|36718.17|36718.17|36718.17|36718.17|0
1608650810000|2020-12-22 15:26:50|36702.41|36702.41|36702.41|36702.41|36702.41|36702.41|36702.41|36702.41|0
1608650840000|2020-12-22 15:27:20|36703.03|36703.03|36703.65|36703.65|36703.65|36703.65|36703.03|36703.03|0
1608650860000|2020-12-22 15:27:40|36711.53|36711.53|36717.54|36717.54|36717.54|36717.54|36709.67|36709.67|0
1608650870000|2020-12-22 15:27:50|36718.17|36718.17|36710.29|36710.29|36718.17|36718.17|36710.29|36710.29|0
1608650890000|2020-12-22 15:28:10|36718.17|36718.17|36718.17|36718.17|36718.17|36718.17|36718.17|36718.17|0
1608650950000|2020-12-22 15:29:10|36710.29|36710.29|36710.29|36710.29|36710.29|36710.29|36710.29|36710.29|0
1608650970000|2020-12-22 15:29:30|36710.91|36710.91|36718.79|36718.79|36718.79|36718.79|36710.91|36710.91|0
1608651000000|2020-12-22 15:30:00|36719.27|36719.27|36719.27|36719.27|36719.27|36719.27|36719.27|36719.27|0
1608651010000|2020-12-22 15:30:10|36711.39|36711.39|36711.39|36711.39|36711.39|36711.39|36711.39|36711.39|0
1608651030000|2020-12-22 15:30:30|36719.27|36719.27|36719.27|36719.27|36719.27|36719.27|36719.27|36719.27|0
1608651040000|2020-12-22 15:30:40|36703.51|36703.51|36704.13|36704.13|36704.13|36704.13|36703.51|36703.51|0
1608651060000|2020-12-22 15:31:00|36712.01|36712.01|36704.13|36704.13|36712.01|36712.01|36704.13|36704.13|0
1608651070000|2020-12-22 15:31:10|36696.25|36696.25|36696.25|36696.25|36696.25|36696.25|36696.25|36696.25|0
1608651090000|2020-12-22 15:31:30|36688.37|36688.37|36688.37|36688.37|36688.37|36688.37|36688.37|36688.37|0
1608651110000|2020-12-22 15:31:50|36680.49|36680.49|36680.49|36680.49|36680.49|36680.49|36680.49|36680.49|0
1608651140000|2020-12-22 15:32:20|36681.74|36681.74|36681.74|36681.74|36681.74|36681.74|36681.74|36681.74|0
1608651150000|2020-12-22 15:32:30|36682.69|36682.69|36682.69|36682.69|36682.69|36682.69|36682.69|36682.69|0
1608651160000|2020-12-22 15:32:40|36682.07|36682.07|36682.07|36682.07|36682.07|36682.07|36682.07|36682.07|0
1608651200000|2020-12-22 15:33:20|36683.94|36683.94|36685.18|36685.18|36685.18|36685.18|36683.94|36683.94|0
1608651210000|2020-12-22 15:33:30|36693.06|36693.06|36693.68|36693.68|36693.68|36693.68|36693.06|36693.06|0
1608651270000|2020-12-22 15:34:30|36709.44|36709.44|36709.44|36709.44|36709.44|36709.44|36701.56|36701.56|0
1608651280000|2020-12-22 15:34:40|36701.56|36701.56|36701.56|36701.56|36701.56|36701.56|36701.56|36701.56|0
1608651350000|2020-12-22 15:35:50|36709.44|36709.44|36709.44|36709.44|36709.44|36709.44|36709.44|36709.44|0
1608651360000|2020-12-22 15:36:00|36710.68|36710.68|36710.68|36710.68|36710.68|36710.68|36710.68|36710.68|0
1608651380000|2020-12-22 15:36:20|36702.8|36702.8|36702.8|36702.8|36702.8|36702.8|36702.8|36702.8|0
1608651400000|2020-12-22 15:36:40|36710.68|36710.68|36710.68|36710.68|36710.68|36710.68|36710.68|36710.68|0
1608651430000|2020-12-22 15:37:10|36710.1|36710.1|36702.51|36702.51|36710.39|36710.39|36702.51|36702.51|0
1608651450000|2020-12-22 15:37:30|36702.22|36702.22|36702.22|36702.22|36702.22|36702.22|36702.22|36702.22|0
1608651470000|2020-12-22 15:37:50|36710.1|36710.1|36709.22|36709.22|36710.1|36710.1|36709.22|36709.22|0
1608651490000|2020-12-22 15:38:10|36708.64|36708.64|36708.64|36708.64|36708.64|36708.64|36708.64|36708.64|0
1608651500000|2020-12-22 15:38:20|36700.76|36700.76|36700.76|36700.76|36700.76|36700.76|36700.76|36700.76|0
1608651520000|2020-12-22 15:38:40|36703.25|36703.25|36703.25|36703.25|36703.25|36703.25|36703.25|36703.25|0
1608651530000|2020-12-22 15:38:50|36711.13|36711.13|36711.13|36711.13|36711.13|36711.13|36711.13|36711.13|0
1608651570000|2020-12-22 15:39:30|36703.25|36703.25|36705.73|36705.73|36705.73|36705.73|36703.25|36703.25|0
1608651680000|2020-12-22 15:41:20|36706.98|36706.98|36705.73|36705.73|36706.98|36706.98|36705.73|36705.73|0
1608651690000|2020-12-22 15:41:30|36713.61|36713.61|36713.61|36713.61|36713.61|36713.61|36713.61|36713.61|0
1608651710000|2020-12-22 15:41:50|36721.49|36721.49|36723.36|36723.36|36723.36|36723.36|36721.49|36721.49|0
1608651730000|2020-12-22 15:42:10|36731.24|36731.24|36733.72|36733.72|36733.72|36733.72|36731.24|36731.24|0
1608651760000|2020-12-22 15:42:40|36725.84|36725.84|36724.6|36724.6|36725.84|36725.84|36723.98|36723.98|0
1608651790000|2020-12-22 15:43:10|36725.48|36725.48|36733.35|36733.35|36733.35|36733.35|36725.48|36725.48|0
1608651820000|2020-12-22 15:43:40|36741.23|36741.23|36741.23|36741.23|36741.23|36741.23|36741.23|36741.23|0
1608651840000|2020-12-22 15:44:00|36733.35|36733.35|36733.06|36733.06|36733.35|36733.35|36733.06|36733.06|0
1608651900000|2020-12-22 15:45:00|36740.94|36740.94|36740.94|36740.94|36740.94|36740.94|36740.94|36740.94|0
1608651910000|2020-12-22 15:45:10|36748.82|36748.82|36748.82|36748.82|36748.82|36748.82|36748.82|36748.82|0
1608651920000|2020-12-22 15:45:20|36749.44|36749.44|36749.44|36749.44|36749.44|36749.44|36749.44|36749.44|0
1608651930000|2020-12-22 15:45:30|36757.32|36757.32|36749.44|36749.44|36757.32|36757.32|36749.44|36749.44|0
1608651940000|2020-12-22 15:45:40|36757.32|36757.32|36765.2|36765.2|36765.2|36765.2|36757.32|36757.32|0
1608651950000|2020-12-22 15:45:50|36757.32|36757.32|36748.82|36748.82|36757.32|36757.32|36748.82|36748.82|0
1608651960000|2020-12-22 15:46:00|36756.7|36756.7|36772.46|36772.46|36772.46|36772.46|36756.7|36756.7|0
1608652010000|2020-12-22 15:46:50|36771.5|36771.5|36771.5|36771.5|36771.5|36771.5|36771.5|36771.5|0
1608652020000|2020-12-22 15:47:00|36779.38|36779.38|36787.26|36787.26|36787.26|36787.26|36779.38|36779.38|0
1608652060000|2020-12-22 15:47:40|36786.78|36786.78|36786.78|36786.78|36786.78|36786.78|36786.78|36786.78|0
1608652070000|2020-12-22 15:47:50|36794.66|36794.66|36794.66|36794.66|36794.66|36794.66|36794.66|36794.66|0
1608652080000|2020-12-22 15:48:00|36802.54|36802.54|36802.54|36802.54|36802.54|36802.54|36794.66|36794.66|0
1608652100000|2020-12-22 15:48:20|36794.66|36794.66|36786.16|36786.16|36794.66|36794.66|36786.16|36786.16|0
1608652140000|2020-12-22 15:49:00|36794.04|36794.04|36794.04|36794.04|36794.04|36794.04|36794.04|36794.04|0
1608652150000|2020-12-22 15:49:10|36801.92|36801.92|36803.16|36803.16|36803.16|36803.16|36801.3|36801.3|0
1608652160000|2020-12-22 15:49:20|36802.54|36802.54|36802.54|36802.54|36802.54|36802.54|36802.54|36802.54|0
1608652190000|2020-12-22 15:49:50|36794.66|36794.66|36794.66|36794.66|36794.66|36794.66|36794.66|36794.66|0
1608652210000|2020-12-22 15:50:10|36794.04|36794.04|36786.16|36786.16|36794.04|36794.04|36786.16|36786.16|0
1608652220000|2020-12-22 15:50:20|36778.28|36778.28|36778.28|36778.28|36778.28|36778.28|36778.28|36778.28|0
1608652230000|2020-12-22 15:50:30|36786.16|36786.16|36779.52|36779.52|36786.16|36786.16|36778.28|36778.28|0
1608652240000|2020-12-22 15:50:40|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|0
1608652250000|2020-12-22 15:50:50|36780.15|36780.15|36781.39|36781.39|36781.39|36781.39|36780.15|36780.15|0
1608652270000|2020-12-22 15:51:10|36789.27|36789.27|36789.27|36789.27|36789.27|36789.27|36789.27|36789.27|0
1608652320000|2020-12-22 15:52:00|36788.65|36788.65|36788.65|36788.65|36788.65|36788.65|36788.65|36788.65|0
1608652360000|2020-12-22 15:52:40|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|0
1608652390000|2020-12-22 15:53:10|36804.4|36804.4|36804.4|36804.4|36804.4|36804.4|36804.4|36804.4|0
1608652400000|2020-12-22 15:53:20|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|36796.53|0
1608652450000|2020-12-22 15:54:10|36812.28|36812.28|36812.28|36812.28|36812.28|36812.28|36812.28|36812.28|0
1608652460000|2020-12-22 15:54:20|36804.4|36804.4|36805.65|36805.65|36806.89|36806.89|36804.4|36804.4|0
1608652490000|2020-12-22 15:54:50|36805.03|36805.03|36804.4|36804.4|36805.03|36805.03|36804.4|36804.4|0
1608652520000|2020-12-22 15:55:20|36796.53|36796.53|36788.94|36788.94|36796.53|36796.53|36788.65|36788.65|0
1608652540000|2020-12-22 15:55:40|36796.82|36796.82|36804.7|36804.7|36804.7|36804.7|36796.82|36796.82|0
1608652560000|2020-12-22 15:56:00|36796.82|36796.82|36796.82|36796.82|36796.82|36796.82|36796.82|36796.82|0
1608652590000|2020-12-22 15:56:30|36804.7|36804.7|36812.58|36812.58|36812.58|36812.58|36804.7|36804.7|0
1608652600000|2020-12-22 15:56:40|36820.45|36820.45|36820.45|36820.45|36820.45|36820.45|36820.45|36820.45|0
1608652610000|2020-12-22 15:56:50|36812.58|36812.58|36812.58|36812.58|36812.58|36812.58|36812.58|36812.58|0
1608652620000|2020-12-22 15:57:00|36796.82|36796.82|36788.94|36788.94|36796.82|36796.82|36788.94|36788.94|0
1608652630000|2020-12-22 15:57:10|36796.82|36796.82|36796.82|36796.82|36796.82|36796.82|36796.82|36796.82|0
1608652660000|2020-12-22 15:57:40|36804.7|36804.7|36796.82|36796.82|36804.7|36804.7|36796.82|36796.82|0
1608652670000|2020-12-22 15:57:50|36773.18|36773.18|36788.94|36788.94|36788.94|36788.94|36773.18|36773.18|0
1608652680000|2020-12-22 15:58:00|36796.82|36796.82|36796.82|36796.82|36796.82|36796.82|36788.94|36788.94|0
1608652690000|2020-12-22 15:58:10|36798.06|36798.06|36799.3|36799.3|36799.3|36799.3|36798.06|36798.06|0
1608652700000|2020-12-22 15:58:20|36815.06|36815.06|36815.06|36815.06|36815.06|36815.06|36815.06|36815.06|0
1608652720000|2020-12-22 15:58:40|36822.94|36822.94|36822.94|36822.94|36822.94|36822.94|36822.94|36822.94|0
1608652730000|2020-12-22 15:58:50|36838.7|36838.7|36838.7|36838.7|36838.7|36838.7|36838.7|36838.7|0
1608652740000|2020-12-22 15:59:00|36838.08|36838.08|36830.2|36830.2|36838.08|36838.08|36830.2|36830.2|0
1608652750000|2020-12-22 15:59:10|36822.32|36822.32|36822.32|36822.32|36822.32|36822.32|36822.32|36822.32|0
1608652770000|2020-12-22 15:59:30|36822.94|36822.94|36822.94|36822.94|36822.94|36822.94|36822.94|36822.94|0
1608652780000|2020-12-22 15:59:40|36822.32|36822.32|36822.32|36822.32|36822.32|36822.32|36822.32|36822.32|0
1608652790000|2020-12-22 15:59:50|36838.08|36838.08|36838.08|36838.08|36838.08|36838.08|36838.08|36838.08|0
1608652800000|2020-12-22 16:00:00|36845.96|36845.96|36843.47|36843.47|36845.96|36845.96|36843.47|36843.47|0
1608652820000|2020-12-22 16:00:20|36842.85|36842.85|36811.33|36811.33|36842.85|36842.85|36811.33|36811.33|0
1608652830000|2020-12-22 16:00:30|36811.04|36811.04|36811.04|36811.04|36811.04|36811.04|36811.04|36811.04|0
1608652840000|2020-12-22 16:00:40|36818.92|36818.92|36818.92|36818.92|36818.92|36818.92|36818.92|36818.92|0
1608652850000|2020-12-22 16:00:50|36826.8|36826.8|36826.8|36826.8|36826.8|36826.8|36826.8|36826.8|0
1608652860000|2020-12-22 16:01:00|36826.18|36826.18|36834.06|36834.06|36834.06|36834.06|36826.18|36826.18|0
1608652900000|2020-12-22 16:01:40|36826.18|36826.18|36826.18|36826.18|36826.18|36826.18|36826.18|36826.18|0
1608652910000|2020-12-22 16:01:50|36826.65|36826.65|36826.65|36826.65|36826.65|36826.65|36826.65|36826.65|0
1608652930000|2020-12-22 16:02:10|36826.18|36826.18|36826.18|36826.18|36826.18|36826.18|36826.18|36826.18|0
1608652940000|2020-12-22 16:02:20|36818.3|36818.3|36817.68|36817.68|36818.3|36818.3|36817.68|36817.68|0
1608652950000|2020-12-22 16:02:30|36825.56|36825.56|36825.56|36825.56|36825.56|36825.56|36825.56|36825.56|0
1608652970000|2020-12-22 16:02:50|36817.68|36817.68|36817.68|36817.68|36817.68|36817.68|36817.68|36817.68|0
1608652980000|2020-12-22 16:03:00|36809.8|36809.8|36801.92|36801.92|36809.8|36809.8|36801.92|36801.92|0
1608653000000|2020-12-22 16:03:20|36794.04|36794.04|36793.56|36793.56|36794.04|36794.04|36793.56|36793.56|0
1608653010000|2020-12-22 16:03:30|36785.68|36785.68|36777.8|36777.8|36785.68|36785.68|36777.8|36777.8|0
1608653030000|2020-12-22 16:03:50|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|0
1608653070000|2020-12-22 16:04:30|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|36793.56|0
1608653090000|2020-12-22 16:04:50|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|0
1608653120000|2020-12-22 16:05:20|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|36777.8|0
1608653140000|2020-12-22 16:05:40|36778.42|36778.42|36777.8|36777.8|36778.42|36778.42|36777.8|36777.8|0
1608653170000|2020-12-22 16:06:10|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|36785.68|0
1608653180000|2020-12-22 16:06:20|36777.8|36777.8|36785.68|36785.68|36793.56|36793.56|36777.8|36777.8|0
1608653190000|2020-12-22 16:06:30|36786.3|36786.3|36802.06|36802.06|36802.06|36802.06|36786.3|36786.3|0
1608653200000|2020-12-22 16:06:40|36803.31|36803.31|36803.31|36803.31|36803.31|36803.31|36803.31|36803.31|0
1608653210000|2020-12-22 16:06:50|36803.93|36803.93|36803.93|36803.93|36803.93|36803.93|36803.93|36803.93|0
1608653220000|2020-12-22 16:07:00|36796.05|36796.05|36796.05|36796.05|36796.05|36796.05|36796.05|36796.05|0
1608653250000|2020-12-22 16:07:30|36811.81|36811.81|36813.05|36813.05|36813.05|36813.05|36811.81|36811.81|0
1608653270000|2020-12-22 16:07:50|36805.17|36805.17|36805.17|36805.17|36805.17|36805.17|36805.17|36805.17|0
1608653290000|2020-12-22 16:08:10|36804.69|36804.69|36804.69|36804.69|36804.69|36804.69|36804.21|36804.21|0
1608653310000|2020-12-22 16:08:30|36812.57|36812.57|36812.57|36812.57|36812.57|36812.57|36812.57|36812.57|0
1608653320000|2020-12-22 16:08:40|36820.45|36820.45|36820.45|36820.45|36820.45|36820.45|36820.45|36820.45|0
1608653340000|2020-12-22 16:09:00|36812.57|36812.57|36811.33|36811.33|36812.57|36812.57|36811.33|36811.33|0
1608653360000|2020-12-22 16:09:20|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|36819.21|0
1608653370000|2020-12-22 16:09:30|36819.68|36819.68|36819.68|36819.68|36819.68|36819.68|36819.68|36819.68|0
1608653400000|2020-12-22 16:10:00|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|0
1608653440000|2020-12-22 16:10:40|36835.44|36835.44|36835.44|36835.44|36835.44|36835.44|36835.44|36835.44|0
1608653500000|2020-12-22 16:11:40|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|0
1608653530000|2020-12-22 16:12:10|36828.19|36828.19|36828.19|36828.19|36828.19|36828.19|36828.19|36828.19|0
1608653540000|2020-12-22 16:12:20|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|0
1608653550000|2020-12-22 16:12:30|36819.68|36819.68|36811.81|36811.81|36819.68|36819.68|36796.05|36796.05|0
1608653560000|2020-12-22 16:12:40|36819.68|36819.68|36819.68|36819.68|36819.68|36819.68|36819.68|36819.68|0
1608653570000|2020-12-22 16:12:50|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|36827.56|0
1608653580000|2020-12-22 16:13:00|36819.68|36819.68|36820.31|36820.31|36820.31|36820.31|36819.68|36819.68|0
1608653590000|2020-12-22 16:13:10|36820.93|36820.93|36820.93|36820.93|36820.93|36820.93|36820.93|36820.93|0
1608653630000|2020-12-22 16:13:50|36821.55|36821.55|36821.55|36821.55|36821.55|36821.55|36821.55|36821.55|0
1608653640000|2020-12-22 16:14:00|36822.79|36822.79|36830.67|36830.67|36830.67|36830.67|36822.79|36822.79|0
1608653650000|2020-12-22 16:14:10|36831.29|36831.29|36830.67|36830.67|36831.29|36831.29|36830.67|36830.67|0
1608653690000|2020-12-22 16:14:50|36838.55|36838.55|36838.55|36838.55|36838.55|36838.55|36838.55|36838.55|0
1608653700000|2020-12-22 16:15:00|36839.17|36839.17|36846.43|36846.43|36846.43|36846.43|36838.55|36838.55|0
1608653710000|2020-12-22 16:15:10|36838.55|36838.55|36854.31|36854.31|36854.31|36854.31|36830.67|36830.67|0
1608653720000|2020-12-22 16:15:20|36854.93|36854.93|36854.93|36854.93|36854.93|36854.93|36847.05|36847.05|0
1608653730000|2020-12-22 16:15:30|36870.69|36870.69|36870.69|36870.69|36870.69|36870.69|36870.69|36870.69|0
1608653740000|2020-12-22 16:15:40|36869.73|36869.73|36853.98|36853.98|36877.61|36877.61|36853.98|36853.98|0
1608653770000|2020-12-22 16:16:10|36861.85|36861.85|36861.85|36861.85|36861.85|36861.85|36861.85|36861.85|0
1608653780000|2020-12-22 16:16:20|36877.61|36877.61|36869.73|36869.73|36877.61|36877.61|36869.73|36869.73|0
1608653790000|2020-12-22 16:16:30|36869.11|36869.11|36869.11|36869.11|36876.99|36876.99|36869.11|36869.11|0
1608653810000|2020-12-22 16:16:50|36869.73|36869.73|36869.73|36869.73|36869.73|36869.73|36869.73|36869.73|0
1608653820000|2020-12-22 16:17:00|36877.61|36877.61|36869.73|36869.73|36877.61|36877.61|36869.73|36869.73|0
1608653850000|2020-12-22 16:17:30|36861.85|36861.85|36862.48|36862.48|36862.48|36862.48|36861.85|36861.85|0
1608653870000|2020-12-22 16:17:50|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|36870.35|0
1608653880000|2020-12-22 16:18:00|36878.23|36878.23|36878.23|36878.23|36878.23|36878.23|36878.23|36878.23|0
1608653900000|2020-12-22 16:18:20|36886.11|36886.11|36878.23|36878.23|36886.11|36886.11|36878.23|36878.23|0
1608653910000|2020-12-22 16:18:30|36877.61|36877.61|36877.61|36877.61|36877.61|36877.61|36877.61|36877.61|0
1608653920000|2020-12-22 16:18:40|36876.99|36876.99|36876.03|36876.03|36876.99|36876.99|36876.03|36876.03|0
1608653930000|2020-12-22 16:18:50|36868.16|36868.16|36867.53|36867.53|36868.16|36868.16|36867.53|36867.53|0
1608653940000|2020-12-22 16:19:00|36875.41|36875.41|36875.41|36875.41|36875.41|36875.41|36875.41|36875.41|0
1608653960000|2020-12-22 16:19:20|36867.53|36867.53|36867.53|36867.53|36867.53|36867.53|36867.53|36867.53|0
1608653970000|2020-12-22 16:19:30|36875.41|36875.41|36883.29|36883.29|36883.29|36883.29|36875.41|36875.41|0
1608653980000|2020-12-22 16:19:40|36875.41|36875.41|36875.41|36875.41|36875.41|36875.41|36875.41|36875.41|0
1608654040000|2020-12-22 16:20:40|36883.29|36883.29|36883.29|36883.29|36883.29|36883.29|36883.29|36883.29|0
1608654050000|2020-12-22 16:20:50|36882.67|36882.67|36882.67|36882.67|36882.67|36882.67|36882.67|36882.67|0
1608654060000|2020-12-22 16:21:00|36882.05|36882.05|36891.36|36891.36|36891.36|36891.36|36882.05|36882.05|0
1608654080000|2020-12-22 16:21:20|36883.48|36883.48|36883.48|36883.48|36883.48|36883.48|36883.48|36883.48|0
1608654090000|2020-12-22 16:21:30|36875.6|36875.6|36874.98|36874.98|36875.6|36875.6|36874.98|36874.98|0
1608654100000|2020-12-22 16:21:40|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|36874.36|0
1608654130000|2020-12-22 16:22:10|36881.28|36881.28|36865.53|36865.53|36881.28|36881.28|36865.53|36865.53|0
1608654140000|2020-12-22 16:22:20|36866|36866|36858.12|36858.12|36866|36866|36858.12|36858.12|0
1608654200000|2020-12-22 16:23:20|36858.75|36858.75|36858.75|36858.75|36858.75|36858.75|36858.75|36858.75|0
1608654210000|2020-12-22 16:23:30|36850.87|36850.87|36859.37|36859.37|36859.37|36859.37|36850.87|36850.87|0
1608654280000|2020-12-22 16:24:40|36867.25|36867.25|36868.49|36868.49|36868.49|36868.49|36867.25|36867.25|0
1608654300000|2020-12-22 16:25:00|36869.73|36869.73|36870.35|36870.35|36870.35|36870.35|36869.73|36869.73|0
1608654310000|2020-12-22 16:25:10|36869.11|36869.11|36870.35|36870.35|36870.35|36870.35|36861.23|36861.23|0
1608654320000|2020-12-22 16:25:20|36862.48|36862.48|36863.1|36863.1|36863.1|36863.1|36862.48|36862.48|0
1608654330000|2020-12-22 16:25:30|36863.72|36863.72|36887.36|36887.36|36887.36|36887.36|36863.72|36863.72|0
1608654340000|2020-12-22 16:25:40|36895.24|36895.24|36895.24|36895.24|36895.24|36895.24|36895.24|36895.24|0
1608654350000|2020-12-22 16:25:50|36887.36|36887.36|36887.98|36887.98|36887.98|36887.98|36887.36|36887.36|0
1608654370000|2020-12-22 16:26:10|36895.86|36895.86|36895.86|36895.86|36895.86|36895.86|36895.86|36895.86|0
1608654380000|2020-12-22 16:26:20|36903.74|36903.74|36903.74|36903.74|36903.74|36903.74|36903.74|36903.74|0
1608654390000|2020-12-22 16:26:30|36903.26|36903.26|36896|36896|36903.26|36903.26|36895.38|36895.38|0
1608654400000|2020-12-22 16:26:40|36888.12|36888.12|36887.5|36887.5|36888.12|36888.12|36887.5|36887.5|0
1608654420000|2020-12-22 16:27:00|36879.62|36879.62|36878.38|36878.38|36879.62|36879.62|36878.38|36878.38|0
1608654440000|2020-12-22 16:27:20|36879.62|36879.62|36879.62|36879.62|36879.62|36879.62|36879.62|36879.62|0
1608654460000|2020-12-22 16:27:40|36887.5|36887.5|36887.5|36887.5|36895.38|36895.38|36887.5|36887.5|0
1608654490000|2020-12-22 16:28:10|36871.74|36871.74|36871.74|36871.74|36871.74|36871.74|36871.74|36871.74|0
1608654510000|2020-12-22 16:28:30|36870.5|36870.5|36871.74|36871.74|36871.74|36871.74|36870.5|36870.5|0
1608654520000|2020-12-22 16:28:40|36863.86|36863.86|36863.86|36863.86|36863.86|36863.86|36863.86|36863.86|0
1608654540000|2020-12-22 16:29:00|36855.98|36855.98|36878.09|36878.09|36878.09|36878.09|36839.02|36839.02|0
1608654550000|2020-12-22 16:29:10|36878.71|36878.71|36853.83|36853.83|36878.71|36878.71|36853.83|36853.83|0
1608654560000|2020-12-22 16:29:20|36854.45|36854.45|36855.07|36855.07|36855.07|36855.07|36854.45|36854.45|0
1608654570000|2020-12-22 16:29:30|36862.95|36862.95|36847.67|36847.67|36863.43|36863.43|36847.67|36847.67|0
1608654580000|2020-12-22 16:29:40|36846.43|36846.43|36856.17|36856.17|36856.17|36856.17|36846.43|36846.43|0
1608654590000|2020-12-22 16:29:50|36864.05|36864.05|36881.34|36881.34|36889.22|36889.22|36864.05|36864.05|0
1608711300000|2020-12-23 08:15:00|36661.28|36661.28|36671.02|36671.02|36678.9|36678.9|36661.28|36661.28|0
1608711310000|2020-12-23 08:15:10|36663.15|36663.15|36663.15|36663.15|36663.15|36663.15|36663.15|36663.15|0
1608711320000|2020-12-23 08:15:20|36655.27|36655.27|36672.27|36672.27|36672.27|36672.27|36655.27|36655.27|0
1608711330000|2020-12-23 08:15:30|36671.02|36671.02|36679.53|36679.53|36679.53|36679.53|36670.4|36670.4|0
1608711340000|2020-12-23 08:15:40|36671.65|36671.65|36671.65|36671.65|36671.65|36671.65|36671.65|36671.65|0
1608711360000|2020-12-23 08:16:00|36687.4|36687.4|36688.65|36688.65|36688.65|36688.65|36687.4|36687.4|0
1608711370000|2020-12-23 08:16:10|36680.77|36680.77|36672.89|36672.89|36680.77|36680.77|36672.89|36672.89|0
1608711400000|2020-12-23 08:16:40|36671.65|36671.65|36671.65|36671.65|36671.65|36671.65|36671.65|36671.65|0
1608711410000|2020-12-23 08:16:50|36679.53|36679.53|36679.53|36679.53|36679.53|36679.53|36679.53|36679.53|0
1608711430000|2020-12-23 08:17:10|36677.66|36677.66|36677.66|36677.66|36677.66|36677.66|36677.66|36677.66|0
1608711440000|2020-12-23 08:17:20|36669.78|36669.78|36677.66|36677.66|36677.66|36677.66|36669.78|36669.78|0
1608711470000|2020-12-23 08:17:50|36678.9|36678.9|36678.9|36678.9|36678.9|36678.9|36678.9|36678.9|0
1608711480000|2020-12-23 08:18:00|36686.78|36686.78|36686.78|36686.78|36686.78|36686.78|36686.78|36686.78|0
1608711510000|2020-12-23 08:18:30|36684.92|36684.92|36684.92|36684.92|36684.92|36684.92|36684.92|36684.92|0
1608711520000|2020-12-23 08:18:40|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|36684.3|0
1608711530000|2020-12-23 08:18:50|36684.92|36684.92|36684.92|36684.92|36684.92|36684.92|36684.92|36684.92|0
1608711550000|2020-12-23 08:19:10|36677.04|36677.04|36674.55|36674.55|36677.04|36677.04|36674.55|36674.55|0
1608711580000|2020-12-23 08:19:40|36666.67|36666.67|36674.55|36674.55|36674.55|36674.55|36666.67|36666.67|0
1608711660000|2020-12-23 08:21:00|36682.43|36682.43|36690.31|36690.31|36690.31|36690.31|36682.43|36682.43|0
1608711680000|2020-12-23 08:21:20|36691.55|36691.55|36708.55|36708.55|36708.55|36708.55|36691.55|36691.55|0
1608711710000|2020-12-23 08:21:50|36711.04|36711.04|36710.42|36710.42|36711.04|36711.04|36710.42|36710.42|0
1608711720000|2020-12-23 08:22:00|36718.3|36718.3|36703.16|36703.16|36718.3|36718.3|36703.16|36703.16|0
1608711730000|2020-12-23 08:22:10|36704.41|36704.41|36704.41|36704.41|36704.41|36704.41|36704.41|36704.41|0
1608711740000|2020-12-23 08:22:20|36703.78|36703.78|36701.92|36701.92|36703.78|36703.78|36701.92|36701.92|0
1608711750000|2020-12-23 08:22:30|36701.3|36701.3|36701.3|36701.3|36701.3|36701.3|36701.3|36701.3|0
1608711790000|2020-12-23 08:23:10|36693.42|36693.42|36692.83|36692.83|36693.42|36693.42|36692.25|36692.25|0
1608711800000|2020-12-23 08:23:20|36693.13|36693.13|36693.13|36693.13|36694|36694|36693.13|36693.13|0
1608711810000|2020-12-23 08:23:30|36677.37|36677.37|36669.49|36669.49|36677.37|36677.37|36669.49|36669.49|0
1608711820000|2020-12-23 08:23:40|36668.87|36668.87|36668.87|36668.87|36668.87|36668.87|36668.87|36668.87|0
1608711830000|2020-12-23 08:23:50|36667.62|36667.62|36667|36667|36667.62|36667.62|36667|36667|0
1608711840000|2020-12-23 08:24:00|36666.38|36666.38|36666.38|36666.38|36666.38|36666.38|36666.38|36666.38|0
1608711850000|2020-12-23 08:24:10|36658.5|36658.5|36656.02|36656.02|36658.5|36658.5|36656.02|36656.02|0
1608711870000|2020-12-23 08:24:30|36640.26|36640.26|36640.26|36640.26|36640.26|36640.26|36640.26|36640.26|0
1608711900000|2020-12-23 08:25:00|36644.08|36644.08|36644.08|36644.08|36644.08|36644.08|36644.08|36644.08|0
1608711910000|2020-12-23 08:25:10|36644.56|36644.56|36636.54|36636.54|36645.04|36645.04|36636.54|36636.54|0
1608711920000|2020-12-23 08:25:20|36634.67|36634.67|36634.05|36634.05|36635.29|36635.29|36634.05|36634.05|0
1608711930000|2020-12-23 08:25:30|36633.43|36633.43|36634.05|36634.05|36634.05|36634.05|36633.43|36633.43|0
1608711940000|2020-12-23 08:25:40|36641.93|36641.93|36641.93|36641.93|36641.93|36641.93|36641.93|36641.93|0
1608711950000|2020-12-23 08:25:50|36649.81|36649.81|36649.81|36649.81|36649.81|36649.81|36649.81|36649.81|0
1608711960000|2020-12-23 08:26:00|36649.19|36649.19|36649.19|36649.19|36649.19|36649.19|36649.19|36649.19|0
1608711970000|2020-12-23 08:26:10|36647.94|36647.94|36646.08|36646.08|36647.94|36647.94|36646.08|36646.08|0
1608711980000|2020-12-23 08:26:20|36645.46|36645.46|36643.59|36643.59|36645.46|36645.46|36643.59|36643.59|0
1608711990000|2020-12-23 08:26:30|36644.83|36644.83|36644.83|36644.83|36644.83|36644.83|36644.83|36644.83|0
1608712010000|2020-12-23 08:26:50|36644.21|36644.21|36625.35|36625.35|36644.21|36644.21|36625.35|36625.35|0
1608712020000|2020-12-23 08:27:00|36627.26|36627.26|36622.86|36622.86|36627.26|36627.26|36622.86|36622.86|0
1608712040000|2020-12-23 08:27:20|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|0
1608712060000|2020-12-23 08:27:40|36624.72|36624.72|36621.61|36621.61|36624.72|36624.72|36621.61|36621.61|0
1608712070000|2020-12-23 08:27:50|36620.99|36620.99|36620.99|36620.99|36620.99|36620.99|36620.99|36620.99|0
1608712090000|2020-12-23 08:28:10|36621.61|36621.61|36636.75|36636.75|36638.62|36638.62|36621.61|36621.61|0
1608712100000|2020-12-23 08:28:20|36636.13|36636.13|36634.89|36634.89|36636.13|36636.13|36634.89|36634.89|0
1608712130000|2020-12-23 08:28:50|36636.13|36636.13|36636.13|36636.13|36636.13|36636.13|36636.13|36636.13|0
1608712140000|2020-12-23 08:29:00|36633.64|36633.64|36634.26|36634.26|36634.89|36634.89|36633.02|36633.02|0
1608712150000|2020-12-23 08:29:10|36633.02|36633.02|36633.64|36633.64|36633.64|36633.64|36633.02|36633.02|0
1608712160000|2020-12-23 08:29:20|36632.4|36632.4|36632.4|36632.4|36632.4|36632.4|36632.4|36632.4|0
1608712170000|2020-12-23 08:29:30|36631.78|36631.78|36631.78|36631.78|36631.78|36631.78|36631.78|36631.78|0
1608712180000|2020-12-23 08:29:40|36631.16|36631.16|36631.16|36631.16|36631.16|36631.16|36630.53|36630.53|0
1608712190000|2020-12-23 08:29:50|36633.07|36633.07|36633.07|36633.07|36633.07|36633.07|36633.07|36633.07|0
1608712200000|2020-12-23 08:30:00|36634.31|36634.31|36626.43|36626.43|36634.31|36634.31|36626.43|36626.43|0
1608712210000|2020-12-23 08:30:10|36627.05|36627.05|36626.43|36626.43|36627.05|36627.05|36626.43|36626.43|0
1608712230000|2020-12-23 08:30:30|36624.57|36624.57|36624.57|36624.57|36624.57|36624.57|36624.57|36624.57|0
1608712240000|2020-12-23 08:30:40|36616.69|36616.69|36599.06|36599.06|36616.69|36616.69|36599.06|36599.06|0
1608712250000|2020-12-23 08:30:50|36597.82|36597.82|36597.82|36597.82|36597.82|36597.82|36597.82|36597.82|0
1608712260000|2020-12-23 08:31:00|36602.17|36602.17|36596.78|36596.78|36604.66|36604.66|36596.78|36596.78|0
1608712270000|2020-12-23 08:31:10|36598.02|36598.02|36598.02|36598.02|36598.02|36598.02|36598.02|36598.02|0
1608712280000|2020-12-23 08:31:20|36600.51|36600.51|36603.62|36603.62|36603.62|36603.62|36600.51|36600.51|0
1608712310000|2020-12-23 08:31:50|36619.38|36619.38|36619.38|36619.38|36619.38|36619.38|36619.38|36619.38|0
1608712320000|2020-12-23 08:32:00|36624.97|36624.97|36624.97|36624.97|36624.97|36624.97|36624.97|36624.97|0
1608712350000|2020-12-23 08:32:30|36626.84|36626.84|36626.84|36626.84|36626.84|36626.84|36626.84|36626.84|0
1608712410000|2020-12-23 08:33:30|36626.22|36626.22|36625.6|36625.6|36626.22|36626.22|36625.6|36625.6|0
1608712440000|2020-12-23 08:34:00|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|36623.11|0
1608712450000|2020-12-23 08:34:10|36638.87|36638.87|36638.87|36638.87|36638.87|36638.87|36638.87|36638.87|0
1608712540000|2020-12-23 08:35:40|36654.62|36654.62|36654.62|36654.62|36654.62|36654.62|36654.62|36654.62|0
1608712560000|2020-12-23 08:36:00|36653.67|36653.67|36646.08|36646.08|36653.96|36653.96|36646.08|36646.08|0
1608712590000|2020-12-23 08:36:30|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|36661.83|0
1608712600000|2020-12-23 08:36:40|36662.42|36662.42|36661.8|36661.8|36662.42|36662.42|36661.8|36661.8|0
1608712610000|2020-12-23 08:36:50|36653.92|36653.92|36653.92|36653.92|36653.92|36653.92|36653.92|36653.92|0
1608712620000|2020-12-23 08:37:00|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|36653.33|0
1608712700000|2020-12-23 08:38:20|36661.21|36661.21|36661.21|36661.21|36661.21|36661.21|36661.21|36661.21|0
1608712740000|2020-12-23 08:39:00|36645.46|36645.46|36645.46|36645.46|36645.46|36645.46|36645.46|36645.46|0
1608712750000|2020-12-23 08:39:10|36637.58|36637.58|36637.58|36637.58|36637.58|36637.58|36637.58|36637.58|0
1608712790000|2020-12-23 08:39:50|36635.71|36635.71|36635.09|36635.09|36635.71|36635.71|36635.09|36635.09|0
1608712840000|2020-12-23 08:40:40|36627.21|36627.21|36627.21|36627.21|36627.21|36627.21|36627.21|36627.21|0
1608712860000|2020-12-23 08:41:00|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|0
1608712880000|2020-12-23 08:41:20|36633.85|36633.85|36633.85|36633.85|36633.85|36633.85|36633.85|36633.85|0
1608712890000|2020-12-23 08:41:30|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|36625.97|0
1608712900000|2020-12-23 08:41:40|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|0
1608712920000|2020-12-23 08:42:00|36610.21|36610.21|36610.21|36610.21|36610.21|36610.21|36610.21|36610.21|0
1608712940000|2020-12-23 08:42:20|36612.7|36612.7|36612.7|36612.7|36612.7|36612.7|36612.7|36612.7|0
1608712970000|2020-12-23 08:42:50|36604.82|36604.82|36604.82|36604.82|36604.82|36604.82|36604.82|36604.82|0
1608712980000|2020-12-23 08:43:00|36612.7|36612.7|36612.7|36612.7|36612.7|36612.7|36612.7|36612.7|0
1608713040000|2020-12-23 08:44:00|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|36614.56|0
1608713050000|2020-12-23 08:44:10|36622.44|36622.44|36622.44|36622.44|36622.44|36622.44|36622.44|36622.44|0
1608713070000|2020-12-23 08:44:30|36621.82|36621.82|36620.57|36620.57|36621.82|36621.82|36620.57|36620.57|0
1608713080000|2020-12-23 08:44:40|36628.45|36628.45|36628.45|36628.45|36628.45|36628.45|36628.45|36628.45|0
1608713100000|2020-12-23 08:45:00|36620.57|36620.57|36620.57|36620.57|36620.57|36620.57|36620.57|36620.57|0
1608713120000|2020-12-23 08:45:20|36618.71|36618.71|36616.84|36616.84|36618.71|36618.71|36616.84|36616.84|0
1608713130000|2020-12-23 08:45:30|36617.43|36617.43|36616.84|36616.84|36617.43|36617.43|36616.84|36616.84|0
1608713150000|2020-12-23 08:45:50|36617.47|36617.47|36618.09|36618.09|36618.09|36618.09|36617.47|36617.47|0
1608713160000|2020-12-23 08:46:00|36618.71|36618.71|36618.71|36618.71|36618.71|36618.71|36618.71|36618.71|0
1608713170000|2020-12-23 08:46:10|36619.33|36619.33|36619.33|36619.33|36619.33|36619.33|36619.33|36619.33|0
1608713180000|2020-12-23 08:46:20|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|0
1608713190000|2020-12-23 08:46:30|36616.84|36616.84|36616.84|36616.84|36616.84|36616.84|36616.84|36616.84|0
1608713200000|2020-12-23 08:46:40|36624.72|36624.72|36624.72|36624.72|36624.72|36624.72|36624.72|36624.72|0
1608713210000|2020-12-23 08:46:50|36625.35|36625.35|36625.35|36625.35|36625.35|36625.35|36625.35|36625.35|0
1608713220000|2020-12-23 08:47:00|36617.47|36617.47|36617.47|36617.47|36617.47|36617.47|36617.47|36617.47|0
1608713250000|2020-12-23 08:47:30|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|36618.09|0
1608713260000|2020-12-23 08:47:40|36610.21|36610.21|36610.21|36610.21|36610.21|36610.21|36610.21|36610.21|0
1608713270000|2020-12-23 08:47:50|36602.33|36602.33|36602.33|36602.33|36602.33|36602.33|36602.33|36602.33|0
1608713280000|2020-12-23 08:48:00|36594.45|36594.45|36594.45|36594.45|36594.45|36594.45|36594.45|36594.45|0
1608713300000|2020-12-23 08:48:20|36602.33|36602.33|36592.59|36592.59|36602.33|36602.33|36592.59|36592.59|0
1608713310000|2020-12-23 08:48:30|36600.46|36600.46|36600.46|36600.46|36600.46|36600.46|36600.46|36600.46|0
1608713320000|2020-12-23 08:48:40|36608.34|36608.34|36608.34|36608.34|36608.34|36608.34|36608.34|36608.34|0
1608713340000|2020-12-23 08:49:00|36611.45|36611.45|36595.69|36595.69|36611.45|36611.45|36595.69|36595.69|0
1608713350000|2020-12-23 08:49:10|36596.32|36596.32|36596.32|36596.32|36596.32|36596.32|36596.32|36596.32|0
1608713470000|2020-12-23 08:51:10|36597.56|36597.56|36597.56|36597.56|36597.56|36597.56|36597.56|36597.56|0
1608713480000|2020-12-23 08:51:20|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|0
1608713510000|2020-12-23 08:51:50|36606.06|36606.06|36606.06|36606.06|36606.06|36606.06|36606.06|36606.06|0
1608713570000|2020-12-23 08:52:50|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|36598.18|0
1608713580000|2020-12-23 08:53:00|36606.06|36606.06|36606.06|36606.06|36606.06|36606.06|36606.06|36606.06|0
1608713600000|2020-12-23 08:53:20|36606.68|36606.68|36598.8|36598.8|36606.68|36606.68|36598.8|36598.8|0
1608713640000|2020-12-23 08:54:00|36600.05|36600.05|36600.05|36600.05|36600.05|36600.05|36600.05|36600.05|0
1608713670000|2020-12-23 08:54:30|36600.67|36600.67|36600.67|36600.67|36600.67|36600.67|36600.67|36600.67|0
1608713690000|2020-12-23 08:54:50|36616.43|36616.43|36616.43|36616.43|36616.43|36616.43|36616.43|36616.43|0
1608713710000|2020-12-23 08:55:10|36608.55|36608.55|36608.55|36608.55|36608.55|36608.55|36608.55|36608.55|0
1608713740000|2020-12-23 08:55:40|36608.84|36608.84|36609.13|36609.13|36609.13|36609.13|36608.55|36608.55|0
1608713780000|2020-12-23 08:56:20|36617.01|36617.01|36632.77|36632.77|36632.77|36632.77|36617.01|36617.01|0
1608713790000|2020-12-23 08:56:30|36631.52|36631.52|36631.52|36631.52|36631.52|36631.52|36631.52|36631.52|0
1608713800000|2020-12-23 08:56:40|36623.64|36623.64|36623.64|36623.64|36623.64|36623.64|36623.64|36623.64|0
1608713820000|2020-12-23 08:57:00|36631.52|36631.52|36630.28|36630.28|36631.52|36631.52|36630.28|36630.28|0
1608713840000|2020-12-23 08:57:20|36614.52|36614.52|36614.52|36614.52|36614.52|36614.52|36614.52|36614.52|0
1608713880000|2020-12-23 08:58:00|36622.4|36622.4|36614.52|36614.52|36622.4|36622.4|36614.52|36614.52|0
1608713980000|2020-12-23 08:59:40|36622.4|36622.4|36606.64|36606.64|36622.4|36622.4|36606.64|36606.64|0
1608714020000|2020-12-23 09:00:20|36608.51|36608.51|36608.51|36608.51|36608.51|36608.51|36608.51|36608.51|0
1608714040000|2020-12-23 09:00:40|36607.89|36607.89|36607.89|36607.89|36607.89|36607.89|36607.89|36607.89|0
1608714090000|2020-12-23 09:01:30|36623.64|36623.64|36623.64|36623.64|36623.64|36623.64|36623.64|36623.64|0
1608714100000|2020-12-23 09:01:40|36639.4|36639.4|36639.4|36639.4|36639.4|36639.4|36639.4|36639.4|0
1608714140000|2020-12-23 09:02:20|36640.36|36640.36|36664|36664|36664|36664|36640.36|36640.36|0
1608714150000|2020-12-23 09:02:30|36656.12|36656.12|36656.12|36656.12|36656.12|36656.12|36656.12|36656.12|0
1608714160000|2020-12-23 09:02:40|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|0
1608714220000|2020-12-23 09:03:40|36640.36|36640.36|36640.36|36640.36|36640.36|36640.36|36640.36|36640.36|0
1608714240000|2020-12-23 09:04:00|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|0
1608714280000|2020-12-23 09:04:40|36648.86|36648.86|36648.86|36648.86|36648.86|36648.86|36648.86|36648.86|0
1608714290000|2020-12-23 09:04:50|36647.62|36647.62|36647.62|36647.62|36647.62|36647.62|36647.62|36647.62|0
1608714320000|2020-12-23 09:05:20|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|36655.5|0
1608714350000|2020-12-23 09:05:50|36647.62|36647.62|36639.74|36639.74|36647.62|36647.62|36639.74|36639.74|0
1608714380000|2020-12-23 09:06:20|36631.86|36631.86|36631.86|36631.86|36631.86|36631.86|36631.86|36631.86|0
1608714390000|2020-12-23 09:06:30|36623.98|36623.98|36623.98|36623.98|36623.98|36623.98|36623.98|36623.98|0
1608714490000|2020-12-23 09:08:10|36616.1|36616.1|36616.1|36616.1|36616.1|36616.1|36616.1|36616.1|0
1608714540000|2020-12-23 09:09:00|36617.34|36617.34|36617.34|36617.34|36617.34|36617.34|36617.34|36617.34|0
1608714550000|2020-12-23 09:09:10|36633.1|36633.1|36633.1|36633.1|36633.1|36633.1|36633.1|36633.1|0
1608714590000|2020-12-23 09:09:50|36642.22|36642.22|36642.22|36642.22|36642.22|36642.22|36642.22|36642.22|0
1608714610000|2020-12-23 09:10:10|36640.98|36640.98|36648.86|36648.86|36648.86|36648.86|36640.98|36640.98|0
1608714630000|2020-12-23 09:10:30|36650.29|36650.29|36650.29|36650.29|36650.29|36650.29|36650.29|36650.29|0
1608714660000|2020-12-23 09:11:00|36673.93|36673.93|36672.69|36672.69|36673.93|36673.93|36672.69|36672.69|0
1608714700000|2020-12-23 09:11:40|36673.31|36673.31|36673.31|36673.31|36673.31|36673.31|36673.31|36673.31|0
1608714750000|2020-12-23 09:12:30|36665.43|36665.43|36665.43|36665.43|36665.43|36665.43|36665.43|36665.43|0
1608714800000|2020-12-23 09:13:20|36656.31|36656.31|36647.81|36647.81|36656.31|36656.31|36647.81|36647.81|0
1608714850000|2020-12-23 09:14:10|36645.94|36645.94|36645.94|36645.94|36645.94|36645.94|36645.94|36645.94|0
1608715150000|2020-12-23 09:19:10|36643.45|36643.45|36643.45|36643.45|36643.45|36643.45|36643.45|36643.45|0
1608715170000|2020-12-23 09:19:30|36642.21|36642.21|36642.21|36642.21|36642.21|36642.21|36642.21|36642.21|0
1608715190000|2020-12-23 09:19:50|36641.59|36641.59|36647.6|36647.6|36647.6|36647.6|36639.72|36639.72|0
1608715200000|2020-12-23 09:20:00|36648.22|36648.22|36648.22|36648.22|36648.22|36648.22|36648.22|36648.22|0
1608715210000|2020-12-23 09:20:10|36640.35|36640.35|36642.21|36642.21|36642.21|36642.21|36640.35|36640.35|0
1608715220000|2020-12-23 09:20:20|36634.33|36634.33|36642.21|36642.21|36642.21|36642.21|36634.33|36634.33|0
1608715240000|2020-12-23 09:20:40|36634.33|36634.33|36634.33|36634.33|36634.33|36634.33|36634.33|36634.33|0
1608715270000|2020-12-23 09:21:10|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|36632.47|0
1608715280000|2020-12-23 09:21:20|36631.22|36631.22|36630.6|36630.6|36631.22|36631.22|36630.6|36630.6|0
1608715330000|2020-12-23 09:22:10|36629.36|36629.36|36629.36|36629.36|36629.36|36629.36|36629.36|36629.36|0
1608715340000|2020-12-23 09:22:20|36628.11|36628.11|36628.11|36628.11|36628.11|36628.11|36628.11|36628.11|0
1608715380000|2020-12-23 09:23:00|36635.99|36635.99|36635.99|36635.99|36635.99|36635.99|36635.99|36635.99|0
1608715460000|2020-12-23 09:24:20|36634.75|36634.75|36634.13|36634.13|36634.75|36634.75|36634.13|36634.13|0
1608715470000|2020-12-23 09:24:30|36633.51|36633.51|36632.26|36632.26|36633.51|36633.51|36632.26|36632.26|0
1608715490000|2020-12-23 09:24:50|36632.89|36632.89|36626.25|36626.25|36634.13|36634.13|36626.25|36626.25|0
1608715500000|2020-12-23 09:25:00|36624.38|36624.38|36623.76|36623.76|36624.38|36624.38|36623.76|36623.76|0
1608715520000|2020-12-23 09:25:20|36625.01|36625.01|36625.01|36625.01|36625.01|36625.01|36625.01|36625.01|0
1608715530000|2020-12-23 09:25:30|36617.13|36617.13|36625.01|36625.01|36625.01|36625.01|36617.13|36617.13|0
1608715540000|2020-12-23 09:25:40|36609.25|36609.25|36609.25|36609.25|36609.25|36609.25|36609.25|36609.25|0
1608715560000|2020-12-23 09:26:00|36601.37|36601.37|36617.13|36617.13|36617.13|36617.13|36601.37|36601.37|0
1608715570000|2020-12-23 09:26:10|36601.37|36601.37|36601.37|36601.37|36601.37|36601.37|36601.37|36601.37|0
1608715630000|2020-12-23 09:27:10|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|0
1608715640000|2020-12-23 09:27:20|36594.73|36594.73|36594.73|36594.73|36594.73|36594.73|36594.73|36594.73|0
1608715680000|2020-12-23 09:28:00|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|36602.61|0
1608715700000|2020-12-23 09:28:20|36605.1|36605.1|36604.22|36604.22|36605.1|36605.1|36604.22|36604.22|0
1608715800000|2020-12-23 09:30:00|36612.1|36612.1|36612.1|36612.1|36612.1|36612.1|36612.1|36612.1|0
1608715810000|2020-12-23 09:30:10|36604.22|36604.22|36604.22|36604.22|36604.22|36604.22|36604.22|36604.22|0
1608715840000|2020-12-23 09:30:40|36608.58|36608.58|36608.58|36608.58|36608.58|36608.58|36608.58|36608.58|0
1608715880000|2020-12-23 09:31:20|36611.69|36611.69|36608.58|36608.58|36611.69|36611.69|36608.58|36608.58|0
1608715900000|2020-12-23 09:31:40|36607.33|36607.33|36614.59|36614.59|36614.59|36614.59|36606.71|36606.71|0
1608715910000|2020-12-23 09:31:50|36622.47|36622.47|36622.47|36622.47|36622.47|36622.47|36622.47|36622.47|0
1608716000000|2020-12-23 09:33:20|36621.23|36621.23|36597.59|36597.59|36621.23|36621.23|36597.59|36597.59|0
1608716020000|2020-12-23 09:33:40|36581.83|36581.83|36581.83|36581.83|36581.83|36581.83|36581.83|36581.83|0
1608716060000|2020-12-23 09:34:20|36581.21|36581.21|36581.21|36581.21|36581.21|36581.21|36581.21|36581.21|0
1608716110000|2020-12-23 09:35:10|36580.59|36580.59|36579.34|36579.34|36580.59|36580.59|36579.34|36579.34|0
1608716130000|2020-12-23 09:35:30|36587.22|36587.22|36588.47|36588.47|36588.47|36588.47|36587.22|36587.22|0
1608716170000|2020-12-23 09:36:10|36596.35|36596.35|36596.35|36596.35|36596.35|36596.35|36596.35|36596.35|0
1608716210000|2020-12-23 09:36:50|36604.22|36604.22|36604.22|36604.22|36604.22|36604.22|36604.22|36604.22|0
1608716240000|2020-12-23 09:37:20|36603.6|36603.6|36603.6|36603.6|36603.6|36603.6|36603.6|36603.6|0
1608716270000|2020-12-23 09:37:50|36595.72|36595.72|36595.72|36595.72|36595.72|36595.72|36595.72|36595.72|0
1608716360000|2020-12-23 09:39:20|36611.48|36611.48|36611.48|36611.48|36611.48|36611.48|36611.48|36611.48|0
1608716390000|2020-12-23 09:39:50|36619.36|36619.36|36619.36|36619.36|36619.36|36619.36|36619.36|36619.36|0
1608716400000|2020-12-23 09:40:00|36621.85|36621.85|36621.85|36621.85|36621.85|36621.85|36621.85|36621.85|0
1608716430000|2020-12-23 09:40:30|36629.73|36629.73|36629.73|36629.73|36629.73|36629.73|36629.73|36629.73|0
1608716440000|2020-12-23 09:40:40|36637.61|36637.61|36638.23|36638.23|36638.23|36638.23|36637.61|36637.61|0
1608716450000|2020-12-23 09:40:50|36630.35|36630.35|36630.35|36630.35|36630.35|36630.35|36630.35|36630.35|0
1608716530000|2020-12-23 09:42:10|36631.59|36631.59|36631.59|36631.59|36631.59|36631.59|36631.59|36631.59|0
1608716600000|2020-12-23 09:43:20|36632.55|36632.55|36616.13|36616.13|36632.55|36632.55|36615.83|36615.83|0
1608716750000|2020-12-23 09:45:50|36608.25|36608.25|36608.25|36608.25|36608.25|36608.25|36608.25|36608.25|0
1608716770000|2020-12-23 09:46:10|36616.13|36616.13|36616.13|36616.13|36616.13|36616.13|36616.13|36616.13|0
1608716780000|2020-12-23 09:46:20|36616.75|36616.75|36615.5|36615.5|36616.75|36616.75|36615.5|36615.5|0
1608716790000|2020-12-23 09:46:30|36623.38|36623.38|36623.38|36623.38|36623.38|36623.38|36623.38|36623.38|0
1608716950000|2020-12-23 09:49:10|36622.76|36622.76|36622.76|36622.76|36622.76|36622.76|36622.76|36622.76|0
1608716990000|2020-12-23 09:49:50|36622.14|36622.14|36621.52|36621.52|36622.14|36622.14|36621.52|36621.52|0
1608717100000|2020-12-23 09:51:40|36622|36622|36622|36622|36622|36622|36622|36622|0
1608717130000|2020-12-23 09:52:10|36619.51|36619.51|36619.51|36619.51|36619.51|36619.51|36619.51|36619.51|0
1608717150000|2020-12-23 09:52:30|36620.13|36620.13|36620.13|36620.13|36620.13|36620.13|36620.13|36620.13|0
1608717160000|2020-12-23 09:52:40|36620.75|36620.75|36620.75|36620.75|36620.75|36620.75|36620.75|36620.75|0
1608717170000|2020-12-23 09:52:50|36628.63|36628.63|36628.63|36628.63|36628.63|36628.63|36628.63|36628.63|0
1608717190000|2020-12-23 09:53:10|36628.01|36628.01|36628.01|36628.01|36628.01|36628.01|36628.01|36628.01|0
1608717220000|2020-12-23 09:53:40|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|36630.5|0
1608717240000|2020-12-23 09:54:00|36630.97|36630.97|36631.93|36631.93|36631.93|36631.93|36630.97|36630.97|0
1608717260000|2020-12-23 09:54:20|36631.31|36631.31|36631.31|36631.31|36631.31|36631.31|36631.31|36631.31|0
1608717290000|2020-12-23 09:54:50|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|0
1608717310000|2020-12-23 09:55:10|36640.14|36640.14|36640.14|36640.14|36640.14|36640.14|36640.14|36640.14|0
1608717360000|2020-12-23 09:56:00|36639.19|36639.19|36639.67|36639.67|36639.67|36639.67|36639.19|36639.19|0
1608717380000|2020-12-23 09:56:20|36631.79|36631.79|36630.54|36630.54|36631.79|36631.79|36630.54|36630.54|0
1608717390000|2020-12-23 09:56:30|36629.92|36629.92|36620.8|36620.8|36629.92|36629.92|36620.8|36620.8|0
1608717440000|2020-12-23 09:57:20|36620.18|36620.18|36619.56|36619.56|36620.18|36620.18|36619.56|36619.56|0
1608717450000|2020-12-23 09:57:30|36618.93|36618.93|36618.93|36618.93|36618.93|36618.93|36618.93|36618.93|0
1608717460000|2020-12-23 09:57:40|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|36618.31|0
1608717470000|2020-12-23 09:57:50|36617.69|36617.69|36617.69|36617.69|36617.69|36617.69|36617.69|36617.69|0
1608717480000|2020-12-23 09:58:00|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|0
1608717490000|2020-12-23 09:58:10|36615.83|36615.83|36615.83|36615.83|36615.83|36615.83|36615.83|36615.83|0
1608717500000|2020-12-23 09:58:20|36617.07|36617.07|36616.45|36616.45|36617.07|36617.07|36616.45|36616.45|0
1608717510000|2020-12-23 09:58:30|36615.83|36615.83|36615.83|36615.83|36615.83|36615.83|36615.83|36615.83|0
1608717520000|2020-12-23 09:58:40|36615.2|36615.2|36615.2|36615.2|36615.2|36615.2|36615.2|36615.2|0
1608717530000|2020-12-23 09:58:50|36623.08|36623.08|36624.33|36624.33|36624.33|36624.33|36623.08|36623.08|0
1608717540000|2020-12-23 09:59:00|36625.57|36625.57|36641.95|36641.95|36641.95|36641.95|36625.57|36625.57|0
1608717560000|2020-12-23 09:59:20|36639.46|36639.46|36637.6|36637.6|36639.46|36639.46|36637.6|36637.6|0
1608717570000|2020-12-23 09:59:30|36636.98|36636.98|36636.35|36636.35|36636.98|36636.98|36636.35|36636.35|0
1608717580000|2020-12-23 09:59:40|36635.73|36635.73|36634.49|36634.49|36635.73|36635.73|36633.87|36633.87|0
1608717590000|2020-12-23 09:59:50|36633.24|36633.24|36633.87|36633.87|36635.11|36635.11|36633.24|36633.24|0
1608717600000|2020-12-23 10:00:00|36635.73|36635.73|36636.35|36636.35|36636.35|36636.35|36635.73|36635.73|0
1608717650000|2020-12-23 10:00:50|36628.47|36628.47|36628.47|36628.47|36628.47|36628.47|36628.47|36628.47|0
1608717660000|2020-12-23 10:01:00|36630.34|36630.34|36630.34|36630.34|36630.34|36630.34|36630.34|36630.34|0
1608717690000|2020-12-23 10:01:30|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|0
1608717750000|2020-12-23 10:02:30|36630.34|36630.34|36630.34|36630.34|36630.34|36630.34|36630.34|36630.34|0
1608717770000|2020-12-23 10:02:50|36614.58|36614.58|36614.58|36614.58|36614.58|36614.58|36614.58|36614.58|0
1608717790000|2020-12-23 10:03:10|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|0
1608717870000|2020-12-23 10:04:30|36625.57|36625.57|36595.3|36595.3|36626.81|36626.81|36595.3|36595.3|0
1608717880000|2020-12-23 10:04:40|36594.05|36594.05|36594.68|36594.68|36594.68|36594.68|36594.05|36594.05|0
1608717890000|2020-12-23 10:04:50|36595.3|36595.3|36595.3|36595.3|36595.3|36595.3|36595.3|36595.3|0
1608717910000|2020-12-23 10:05:10|36587.42|36587.42|36588.04|36588.04|36588.04|36588.04|36587.42|36587.42|0
1608717930000|2020-12-23 10:05:30|36589.28|36589.28|36588.04|36588.04|36590.53|36590.53|36588.04|36588.04|0
1608717960000|2020-12-23 10:06:00|36589.28|36589.28|36589.9|36589.9|36589.9|36589.9|36589.28|36589.28|0
1608717970000|2020-12-23 10:06:10|36591.34|36591.34|36591.34|36591.34|36591.34|36591.34|36591.34|36591.34|0
1608717980000|2020-12-23 10:06:20|36590.72|36590.72|36598.6|36598.6|36598.6|36598.6|36589.47|36589.47|0
1608718000000|2020-12-23 10:06:40|36599.84|36599.84|36599.84|36599.84|36599.84|36599.84|36599.84|36599.84|0
1608718030000|2020-12-23 10:07:10|36591.96|36591.96|36591.96|36591.96|36591.96|36591.96|36591.96|36591.96|0
1608718080000|2020-12-23 10:08:00|36592.58|36592.58|36598.8|36598.8|36598.8|36598.8|36592.58|36592.58|0
1608718100000|2020-12-23 10:08:20|36598.18|36598.18|36598.8|36598.8|36598.8|36598.8|36598.18|36598.18|0
1608718110000|2020-12-23 10:08:30|36600.66|36600.66|36609.16|36609.16|36609.16|36609.16|36600.66|36600.66|0
1608718180000|2020-12-23 10:09:40|36617.04|36617.04|36617.04|36617.04|36617.04|36617.04|36617.04|36617.04|0
1608718200000|2020-12-23 10:10:00|36609.16|36609.16|36609.16|36609.16|36609.16|36609.16|36609.16|36609.16|0
1608718220000|2020-12-23 10:10:20|36610.41|36610.41|36610.41|36610.41|36610.41|36610.41|36610.41|36610.41|0
1608718280000|2020-12-23 10:11:20|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|36609.79|0
1608718290000|2020-12-23 10:11:30|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|0
1608718390000|2020-12-23 10:13:10|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|0
1608718440000|2020-12-23 10:14:00|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|36601.91|0
1608718450000|2020-12-23 10:14:10|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|36602.53|0
1608718480000|2020-12-23 10:14:40|36610.41|36610.41|36610.41|36610.41|36610.41|36610.41|36610.41|36610.41|0
1608718490000|2020-12-23 10:14:50|36609.16|36609.16|36607.92|36607.92|36609.16|36609.16|36607.92|36607.92|0
1608718510000|2020-12-23 10:15:10|36608.54|36608.54|36608.54|36608.54|36608.54|36608.54|36608.54|36608.54|0
1608718530000|2020-12-23 10:15:30|36609.16|36609.16|36609.16|36609.16|36609.16|36609.16|36609.16|36609.16|0
1608718550000|2020-12-23 10:15:50|36601.29|36601.29|36601.29|36601.29|36601.29|36601.29|36601.29|36601.29|0
1608718560000|2020-12-23 10:16:00|36593.41|36593.41|36595.32|36595.32|36603.2|36603.2|36593.41|36593.41|0
1608718570000|2020-12-23 10:16:10|36603.2|36603.2|36603.2|36603.2|36603.2|36603.2|36595.32|36595.32|0
1608718580000|2020-12-23 10:16:20|36595.32|36595.32|36587.44|36587.44|36603.2|36603.2|36587.44|36587.44|0
1608718590000|2020-12-23 10:16:30|36579.56|36579.56|36579.56|36579.56|36579.56|36579.56|36571.68|36571.68|0
1608718600000|2020-12-23 10:16:40|36571.68|36571.68|36571.68|36571.68|36571.68|36571.68|36571.68|36571.68|0
1608718610000|2020-12-23 10:16:50|36579.56|36579.56|36579.56|36579.56|36579.56|36579.56|36579.56|36579.56|0
1608718620000|2020-12-23 10:17:00|36563.8|36563.8|36563.8|36563.8|36563.8|36563.8|36563.8|36563.8|0
1608718630000|2020-12-23 10:17:10|36579.56|36579.56|36579.56|36579.56|36579.56|36579.56|36571.68|36571.68|0
1608718640000|2020-12-23 10:17:20|36587.44|36587.44|36587.44|36587.44|36587.44|36587.44|36587.44|36587.44|0
1608718650000|2020-12-23 10:17:30|36585.53|36585.53|36585.53|36585.53|36585.53|36585.53|36585.53|36585.53|0
1608718660000|2020-12-23 10:17:40|36584.57|36584.57|36582.37|36582.37|36584.57|36584.57|36582.37|36582.37|0
1608718670000|2020-12-23 10:17:50|36590.25|36590.25|36590.25|36590.25|36590.25|36590.25|36590.25|36590.25|0
1608718680000|2020-12-23 10:18:00|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|0
1608718690000|2020-12-23 10:18:10|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|0
1608718710000|2020-12-23 10:18:30|36590.87|36590.87|36590.87|36590.87|36590.87|36590.87|36590.87|36590.87|0
1608718730000|2020-12-23 10:18:50|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|0
1608718810000|2020-12-23 10:20:10|36607.87|36607.87|36607.87|36607.87|36607.87|36607.87|36607.87|36607.87|0
1608718850000|2020-12-23 10:20:50|36600|36600|36600|36600|36600|36600|36600|36600|0
1608718860000|2020-12-23 10:21:00|36592.12|36592.12|36584.24|36584.24|36592.12|36592.12|36584.24|36584.24|0
1608718900000|2020-12-23 10:21:40|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|36582.37|0
1608718910000|2020-12-23 10:21:50|36581.89|36581.89|36581.89|36581.89|36581.89|36581.89|36581.89|36581.89|0
1608718920000|2020-12-23 10:22:00|36581.42|36581.42|36581.42|36581.42|36581.42|36581.42|36581.42|36581.42|0
1608718940000|2020-12-23 10:22:20|36574.16|36574.16|36582.04|36582.04|36582.04|36582.04|36574.16|36574.16|0
1608718950000|2020-12-23 10:22:30|36589.92|36589.92|36597.8|36597.8|36597.8|36597.8|36589.92|36589.92|0
1608718980000|2020-12-23 10:23:00|36598.42|36598.42|36598.42|36598.42|36598.42|36598.42|36598.42|36598.42|0
1608719010000|2020-12-23 10:23:30|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|0
1608719050000|2020-12-23 10:24:10|36590.25|36590.25|36582.37|36582.37|36590.25|36590.25|36582.37|36582.37|0
1608719070000|2020-12-23 10:24:30|36590.25|36590.25|36590.25|36590.25|36590.25|36590.25|36590.25|36590.25|0
1608719080000|2020-12-23 10:24:40|36590.87|36590.87|36590.87|36590.87|36590.87|36590.87|36590.87|36590.87|0
1608719100000|2020-12-23 10:25:00|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|0
1608719140000|2020-12-23 10:25:40|36575.11|36575.11|36575.11|36575.11|36575.11|36575.11|36575.11|36575.11|0
1608719210000|2020-12-23 10:26:50|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|36582.99|0
1608719220000|2020-12-23 10:27:00|36582.37|36582.37|36581.75|36581.75|36582.37|36582.37|36581.75|36581.75|0
1608719240000|2020-12-23 10:27:20|36589.63|36589.63|36589.15|36589.15|36589.63|36589.63|36589.15|36589.15|0
1608719260000|2020-12-23 10:27:40|36597.03|36597.03|36604.91|36604.91|36604.91|36604.91|36597.03|36597.03|0
1608719270000|2020-12-23 10:27:50|36604.43|36604.43|36604.43|36604.43|36604.43|36604.43|36604.43|36604.43|0
1608719280000|2020-12-23 10:28:00|36596.55|36596.55|36596.55|36596.55|36596.55|36596.55|36596.55|36596.55|0
1608719320000|2020-12-23 10:28:40|36588.67|36588.67|36588.05|36588.05|36588.67|36588.67|36588.05|36588.05|0
1608719330000|2020-12-23 10:28:50|36580.17|36580.17|36580.17|36580.17|36580.17|36580.17|36580.17|36580.17|0
1608719350000|2020-12-23 10:29:10|36586.8|36586.8|36594.06|36594.06|36594.06|36594.06|36586.18|36586.18|0
1608719390000|2020-12-23 10:29:50|36584.94|36584.94|36584.32|36584.32|36584.94|36584.94|36584.32|36584.32|0
1608719430000|2020-12-23 10:30:30|36592.2|36592.2|36584.32|36584.32|36592.2|36592.2|36584.32|36584.32|0
1608719460000|2020-12-23 10:31:00|36583.7|36583.7|36583.7|36583.7|36583.7|36583.7|36583.7|36583.7|0
1608719490000|2020-12-23 10:31:30|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|0
1608719520000|2020-12-23 10:32:00|36583.7|36583.7|36583.7|36583.7|36583.7|36583.7|36583.7|36583.7|0
1608719550000|2020-12-23 10:32:30|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|0
1608719560000|2020-12-23 10:32:40|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|0
1608719580000|2020-12-23 10:33:00|36575.82|36575.82|36583.7|36583.7|36583.7|36583.7|36575.82|36575.82|0
1608719680000|2020-12-23 10:34:40|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|0
1608719690000|2020-12-23 10:34:50|36575.2|36575.2|36567.94|36567.94|36575.82|36575.82|36567.94|36567.94|0
1608719740000|2020-12-23 10:35:40|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|0
1608719750000|2020-12-23 10:35:50|36583.7|36583.7|36575.82|36575.82|36583.7|36583.7|36575.82|36575.82|0
1608719800000|2020-12-23 10:36:40|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|36567.94|0
1608719820000|2020-12-23 10:37:00|36566.69|36566.69|36573.33|36573.33|36573.95|36573.95|36566.07|36566.07|0
1608719880000|2020-12-23 10:38:00|36565.45|36565.45|36565.45|36565.45|36565.45|36565.45|36565.45|36565.45|0
1608719900000|2020-12-23 10:38:20|36557.57|36557.57|36557.57|36557.57|36557.57|36557.57|36557.57|36557.57|0
1608719910000|2020-12-23 10:38:30|36549.69|36549.69|36549.69|36549.69|36549.69|36549.69|36549.69|36549.69|0
1608719930000|2020-12-23 10:38:50|36546.58|36546.58|36549.69|36549.69|36549.69|36549.69|36546.58|36546.58|0
1608719970000|2020-12-23 10:39:30|36557.57|36557.57|36557.57|36557.57|36557.57|36557.57|36557.57|36557.57|0
1608719980000|2020-12-23 10:39:40|36558.82|36558.82|36556.95|36556.95|36558.82|36558.82|36556.95|36556.95|0
1608720000000|2020-12-23 10:40:00|36549.07|36549.07|36549.07|36549.07|36549.07|36549.07|36549.07|36549.07|0
1608720030000|2020-12-23 10:40:30|36547.83|36547.83|36547.83|36547.83|36547.83|36547.83|36547.83|36547.83|0
1608720050000|2020-12-23 10:40:50|36547.21|36547.21|36547.21|36547.21|36547.21|36547.21|36547.21|36547.21|0
1608720070000|2020-12-23 10:41:10|36548.45|36548.45|36548.45|36548.45|36548.45|36548.45|36548.45|36548.45|0
1608720110000|2020-12-23 10:41:50|36556.33|36556.33|36556.33|36556.33|36556.33|36556.33|36556.33|36556.33|0
1608720220000|2020-12-23 10:43:40|36554.46|36554.46|36556.33|36556.33|36556.33|36556.33|36554.46|36554.46|0
1608720230000|2020-12-23 10:43:50|36558.82|36558.82|36558.82|36558.82|36558.82|36558.82|36558.82|36558.82|0
1608720250000|2020-12-23 10:44:10|36558.19|36558.19|36558.82|36558.82|36558.82|36558.82|36558.19|36558.19|0
1608720260000|2020-12-23 10:44:20|36550.94|36550.94|36557.57|36557.57|36557.57|36557.57|36549.69|36549.69|0
1608720290000|2020-12-23 10:44:50|36556.33|36556.33|36555.71|36555.71|36556.33|36556.33|36555.71|36555.71|0
1608720300000|2020-12-23 10:45:00|36556.33|36556.33|36574.57|36574.57|36574.57|36574.57|36556.33|36556.33|0
1608720320000|2020-12-23 10:45:20|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|36575.82|0
1608720330000|2020-12-23 10:45:30|36576.44|36576.44|36576.44|36576.44|36576.44|36576.44|36576.44|36576.44|0
1608720360000|2020-12-23 10:46:00|36584.32|36584.32|36591.58|36591.58|36591.58|36591.58|36583.7|36583.7|0
1608720390000|2020-12-23 10:46:30|36607.33|36607.33|36607.33|36607.33|36607.33|36607.33|36607.33|36607.33|0
1608720500000|2020-12-23 10:48:20|36606.09|36606.09|36604.85|36604.85|36606.09|36606.09|36604.85|36604.85|0
1608720510000|2020-12-23 10:48:30|36605.14|36605.14|36605.14|36605.14|36605.14|36605.14|36605.14|36605.14|0
1608720530000|2020-12-23 10:48:50|36604.52|36604.52|36604.52|36604.52|36604.52|36604.52|36604.52|36604.52|0
1608720540000|2020-12-23 10:49:00|36605.14|36605.14|36605.14|36605.14|36605.14|36605.14|36605.14|36605.14|0
1608720550000|2020-12-23 10:49:10|36605.76|36605.76|36621.52|36621.52|36621.52|36621.52|36605.76|36605.76|0
1608720590000|2020-12-23 10:49:50|36613.64|36613.64|36613.64|36613.64|36613.64|36613.64|36613.64|36613.64|0
1608720740000|2020-12-23 10:52:20|36621.52|36621.52|36629.4|36629.4|36629.4|36629.4|36621.52|36621.52|0
1608720750000|2020-12-23 10:52:30|36628.77|36628.77|36628.77|36628.77|36628.77|36628.77|36628.77|36628.77|0
1608720770000|2020-12-23 10:52:50|36628.15|36628.15|36628.15|36628.15|36628.15|36628.15|36628.15|36628.15|0
1608720780000|2020-12-23 10:53:00|36627.53|36627.53|36627.53|36627.53|36627.53|36627.53|36627.53|36627.53|0
1608720790000|2020-12-23 10:53:10|36628.77|36628.77|36628.77|36628.77|36628.77|36628.77|36628.77|36628.77|0
1608720810000|2020-12-23 10:53:30|36629.4|36629.4|36629.4|36629.4|36629.4|36629.4|36629.4|36629.4|0
1608720820000|2020-12-23 10:53:40|36629.1|36629.1|36629.1|36629.1|36629.1|36629.1|36629.1|36629.1|0
1608720840000|2020-12-23 10:54:00|36613.35|36613.35|36613.35|36613.35|36613.35|36613.35|36613.35|36613.35|0
1608720850000|2020-12-23 10:54:10|36613.97|36613.97|36613.97|36613.97|36613.97|36613.97|36613.97|36613.97|0
1608720870000|2020-12-23 10:54:30|36614.59|36614.59|36614.59|36614.59|36614.59|36614.59|36614.59|36614.59|0
1608720940000|2020-12-23 10:55:40|36613.35|36613.35|36613.35|36613.35|36613.35|36613.35|36613.35|36613.35|0
1608720980000|2020-12-23 10:56:20|36605.47|36605.47|36605.47|36605.47|36605.47|36605.47|36605.47|36605.47|0
1608721010000|2020-12-23 10:56:50|36605.95|36605.95|36605.95|36605.95|36605.95|36605.95|36605.95|36605.95|0
1608721060000|2020-12-23 10:57:40|36607.81|36607.81|36609.05|36609.05|36609.05|36609.05|36607.81|36607.81|0
1608721170000|2020-12-23 10:59:30|36601.18|36601.18|36600.55|36600.55|36601.18|36601.18|36600.55|36600.55|0
1608721190000|2020-12-23 10:59:50|36601.18|36601.18|36601.18|36601.18|36601.18|36601.18|36601.18|36601.18|0
1608721210000|2020-12-23 11:00:10|36593.3|36593.3|36593.3|36593.3|36593.3|36593.3|36593.3|36593.3|0
1608721230000|2020-12-23 11:00:30|36601.18|36601.18|36593.3|36593.3|36601.18|36601.18|36593.3|36593.3|0
1608721240000|2020-12-23 11:00:40|36601.18|36601.18|36601.18|36601.18|36601.18|36601.18|36601.18|36601.18|0
1608721250000|2020-12-23 11:00:50|36609.05|36609.05|36609.05|36609.05|36609.05|36609.05|36609.05|36609.05|0
1608721320000|2020-12-23 11:02:00|36609.53|36609.53|36608.91|36608.91|36609.53|36609.53|36608.91|36608.91|0
1608721330000|2020-12-23 11:02:10|36601.03|36601.03|36601.03|36601.03|36601.03|36601.03|36601.03|36601.03|0
1608721340000|2020-12-23 11:02:20|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|0
1608721350000|2020-12-23 11:02:30|36597.92|36597.92|36597.92|36597.92|36597.92|36597.92|36597.92|36597.92|0
1608721370000|2020-12-23 11:02:50|36590.04|36590.04|36590.04|36590.04|36590.04|36590.04|36590.04|36590.04|0
1608721450000|2020-12-23 11:04:10|36589.09|36589.09|36590.33|36590.33|36590.33|36590.33|36589.09|36589.09|0
1608721460000|2020-12-23 11:04:20|36590.95|36590.95|36590.95|36590.95|36590.95|36590.95|36590.95|36590.95|0
1608721500000|2020-12-23 11:05:00|36598.83|36598.83|36599.31|36599.31|36599.31|36599.31|36598.83|36598.83|0
1608721590000|2020-12-23 11:06:30|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|0
1608721690000|2020-12-23 11:08:10|36607.67|36607.67|36608.62|36608.62|36608.62|36608.62|36607.67|36607.67|0
1608721760000|2020-12-23 11:09:20|36609.87|36609.87|36609.87|36609.87|36609.87|36609.87|36609.87|36609.87|0
1608721770000|2020-12-23 11:09:30|36609.24|36609.24|36609.24|36609.24|36609.24|36609.24|36609.24|36609.24|0
1608721820000|2020-12-23 11:10:20|36617.12|36617.12|36617.12|36617.12|36617.12|36617.12|36617.12|36617.12|0
1608721830000|2020-12-23 11:10:30|36618.37|36618.37|36618.37|36618.37|36618.37|36618.37|36618.37|36618.37|0
1608721990000|2020-12-23 11:13:10|36626.25|36626.25|36626.25|36626.25|36626.25|36626.25|36626.25|36626.25|0
1608722000000|2020-12-23 11:13:20|36617.75|36617.75|36617.75|36617.75|36617.75|36617.75|36617.75|36617.75|0
1608722050000|2020-12-23 11:14:10|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|36625.62|0
1608722130000|2020-12-23 11:15:30|36633.5|36633.5|36634.13|36634.13|36634.13|36634.13|36633.5|36633.5|0
1608722170000|2020-12-23 11:16:10|36634.6|36634.6|36634.6|36634.6|36634.6|36634.6|36634.6|36634.6|0
1608722210000|2020-12-23 11:16:50|36642.48|36642.48|36642.48|36642.48|36642.48|36642.48|36642.48|36642.48|0
1608722240000|2020-12-23 11:17:20|36642|36642|36642|36642|36642|36642|36642|36642|0
1608722280000|2020-12-23 11:18:00|36640.76|36640.76|36640.76|36640.76|36640.76|36640.76|36640.76|36640.76|0
1608722320000|2020-12-23 11:18:40|36641.24|36641.24|36640.76|36640.76|36641.24|36641.24|36640.76|36640.76|0
1608722350000|2020-12-23 11:19:10|36640.14|36640.14|36640.14|36640.14|36640.14|36640.14|36640.14|36640.14|0
1608722360000|2020-12-23 11:19:20|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|36632.26|0
1608722400000|2020-12-23 11:20:00|36635.13|36635.13|36635.13|36635.13|36635.13|36635.13|36635.13|36635.13|0
1608722440000|2020-12-23 11:20:40|36636.08|36636.08|36636.08|36636.08|36636.08|36636.08|36636.08|36636.08|0
1608722450000|2020-12-23 11:20:50|36634.65|36634.65|36634.65|36634.65|36634.65|36634.65|36634.65|36634.65|0
1608722490000|2020-12-23 11:21:30|36634.17|36634.17|36634.17|36634.17|36634.17|36634.17|36634.17|36634.17|0
1608722560000|2020-12-23 11:22:40|36635.42|36635.42|36635.42|36635.42|36635.42|36635.42|36635.42|36635.42|0
1608722600000|2020-12-23 11:23:20|36627.54|36627.54|36627.54|36627.54|36627.54|36627.54|36627.54|36627.54|0
1608722630000|2020-12-23 11:23:50|36619.66|36619.66|36619.66|36619.66|36619.66|36619.66|36619.66|36619.66|0
1608722640000|2020-12-23 11:24:00|36620.9|36620.9|36620.9|36620.9|36620.9|36620.9|36620.9|36620.9|0
1608722670000|2020-12-23 11:24:30|36613.02|36613.02|36613.02|36613.02|36613.02|36613.02|36613.02|36613.02|0
1608722860000|2020-12-23 11:27:40|36612.4|36612.4|36612.4|36612.4|36612.4|36612.4|36612.4|36612.4|0
1608722890000|2020-12-23 11:28:10|36620.28|36620.28|36611.16|36611.16|36620.28|36620.28|36611.16|36611.16|0
1608722910000|2020-12-23 11:28:30|36619.04|36619.04|36619.04|36619.04|36619.04|36619.04|36619.04|36619.04|0
1608722970000|2020-12-23 11:29:30|36611.16|36611.16|36603.28|36603.28|36611.16|36611.16|36603.28|36603.28|0
1608723020000|2020-12-23 11:30:20|36611.16|36611.16|36611.16|36611.16|36611.16|36611.16|36611.16|36611.16|0
1608723030000|2020-12-23 11:30:30|36610.53|36610.53|36602.03|36602.03|36610.53|36610.53|36602.03|36602.03|0
1608723100000|2020-12-23 11:31:40|36594.16|36594.16|36594.16|36594.16|36594.16|36594.16|36594.16|36594.16|0
1608723180000|2020-12-23 11:33:00|36593.53|36593.53|36593.53|36593.53|36593.53|36593.53|36593.53|36593.53|0
1608723240000|2020-12-23 11:34:00|36585.65|36585.65|36585.65|36585.65|36585.65|36585.65|36585.65|36585.65|0
1608723250000|2020-12-23 11:34:10|36577.78|36577.78|36577.78|36577.78|36577.78|36577.78|36577.78|36577.78|0
1608723260000|2020-12-23 11:34:20|36585.65|36585.65|36585.65|36585.65|36585.65|36585.65|36585.65|36585.65|0
1608723310000|2020-12-23 11:35:10|36586.13|36586.13|36586.13|36586.13|36586.13|36586.13|36586.13|36586.13|0
1608723360000|2020-12-23 11:36:00|36585.51|36585.51|36585.51|36585.51|36585.51|36585.51|36585.51|36585.51|0
1608723390000|2020-12-23 11:36:30|36593.39|36593.39|36593.39|36593.39|36593.39|36593.39|36593.39|36593.39|0
1608723400000|2020-12-23 11:36:40|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|36592.77|0
1608723410000|2020-12-23 11:36:50|36577.01|36577.01|36577.01|36577.01|36577.01|36577.01|36577.01|36577.01|0
1608723440000|2020-12-23 11:37:20|36576.72|36576.72|36576.72|36576.72|36576.72|36576.72|36576.72|36576.72|0
1608723450000|2020-12-23 11:37:30|36576.24|36576.24|36576.24|36576.24|36576.24|36576.24|36576.24|36576.24|0
1608723470000|2020-12-23 11:37:50|36575.76|36575.76|36575.76|36575.76|36575.76|36575.76|36575.76|36575.76|0
1608723490000|2020-12-23 11:38:10|36576.38|36576.38|36576.38|36576.38|36576.38|36576.38|36576.38|36576.38|0
1608723520000|2020-12-23 11:38:40|36568.51|36568.51|36576.38|36576.38|36576.38|36576.38|36568.51|36568.51|0
1608723530000|2020-12-23 11:38:50|36568.51|36568.51|36576.38|36576.38|36576.38|36576.38|36568.51|36568.51|0
1608723540000|2020-12-23 11:39:00|36568.51|36568.51|36568.51|36568.51|36568.51|36568.51|36560.63|36560.63|0
1608723550000|2020-12-23 11:39:10|36584.26|36584.26|36568.51|36568.51|36584.26|36584.26|36568.51|36568.51|0
1608723560000|2020-12-23 11:39:20|36576.38|36576.38|36577.63|36577.63|36577.63|36577.63|36576.38|36576.38|0
1608723570000|2020-12-23 11:39:30|36585.51|36585.51|36585.51|36585.51|36585.51|36585.51|36585.51|36585.51|0
1608723600000|2020-12-23 11:40:00|36577.63|36577.63|36575.76|36575.76|36577.63|36577.63|36575.76|36575.76|0
1608723680000|2020-12-23 11:41:20|36583.64|36583.64|36591.52|36591.52|36591.52|36591.52|36583.64|36583.64|0
1608723800000|2020-12-23 11:43:20|36599.4|36599.4|36599.4|36599.4|36599.4|36599.4|36599.4|36599.4|0
1608723830000|2020-12-23 11:43:50|36600.64|36600.64|36601.26|36601.26|36601.26|36601.26|36600.64|36600.64|0
1608723870000|2020-12-23 11:44:30|36609.14|36609.14|36609.14|36609.14|36609.14|36609.14|36609.14|36609.14|0
1608723930000|2020-12-23 11:45:30|36617.02|36617.02|36617.02|36617.02|36617.02|36617.02|36617.02|36617.02|0
1608723950000|2020-12-23 11:45:50|36624.9|36624.9|36624.9|36624.9|36624.9|36624.9|36624.9|36624.9|0
1608723970000|2020-12-23 11:46:10|36625.52|36625.52|36625.52|36625.52|36625.52|36625.52|36625.52|36625.52|0
1608723990000|2020-12-23 11:46:30|36609.77|36609.77|36609.77|36609.77|36609.77|36609.77|36609.77|36609.77|0
1608724120000|2020-12-23 11:48:40|36609.29|36609.29|36609.29|36609.29|36609.29|36609.29|36609.29|36609.29|0
1608724130000|2020-12-23 11:48:50|36625.05|36625.05|36625.05|36625.05|36625.05|36625.05|36625.05|36625.05|0
1608724160000|2020-12-23 11:49:20|36625.67|36625.67|36626.29|36626.29|36626.29|36626.29|36625.67|36625.67|0
1608724200000|2020-12-23 11:50:00|36618.41|36618.41|36618.41|36618.41|36618.41|36618.41|36618.41|36618.41|0
1608724270000|2020-12-23 11:51:10|36626.29|36626.29|36626.29|36626.29|36626.29|36626.29|36626.29|36626.29|0
1608724320000|2020-12-23 11:52:00|36626.87|36626.87|36618.99|36618.99|36626.87|36626.87|36618.99|36618.99|0
1608724500000|2020-12-23 11:55:00|36626.87|36626.87|36626.87|36626.87|36626.87|36626.87|36626.87|36626.87|0
1608724510000|2020-12-23 11:55:10|36634.75|36634.75|36634.75|36634.75|36634.75|36634.75|36634.75|36634.75|0
1608724570000|2020-12-23 11:56:10|36642.63|36642.63|36642.63|36642.63|36642.63|36642.63|36642.63|36642.63|0
1608724580000|2020-12-23 11:56:20|36650.51|36650.51|36650.51|36650.51|36650.51|36650.51|36650.51|36650.51|0
1608724590000|2020-12-23 11:56:30|36658.39|36658.39|36658.39|36658.39|36658.39|36658.39|36658.39|36658.39|0
1608724660000|2020-12-23 11:57:40|36660.87|36660.87|36668.75|36668.75|36668.75|36668.75|36660.87|36660.87|0
1608724700000|2020-12-23 11:58:20|36676.63|36676.63|36676.63|36676.63|36676.63|36676.63|36676.63|36676.63|0
1608724710000|2020-12-23 11:58:30|36668.75|36668.75|36668.75|36668.75|36668.75|36668.75|36668.75|36668.75|0
1608724720000|2020-12-23 11:58:40|36670.67|36670.67|36670.67|36670.67|36670.67|36670.67|36670.67|36670.67|0
1608724730000|2020-12-23 11:58:50|36669.23|36669.23|36669.23|36669.23|36669.23|36669.23|36669.23|36669.23|0
1608724760000|2020-12-23 11:59:20|36661.35|36661.35|36670.48|36670.48|36670.48|36670.48|36661.35|36661.35|0
1608724770000|2020-12-23 11:59:30|36671.72|36671.72|36671.72|36671.72|36671.72|36671.72|36671.72|36671.72|0
1608724780000|2020-12-23 11:59:40|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|36679.6|0
1608724790000|2020-12-23 11:59:50|36680.84|36680.84|36680.84|36680.84|36680.84|36680.84|36680.84|36680.84|0
1608724800000|2020-12-23 12:00:00|36672.96|36672.96|36672.96|36672.96|36672.96|36672.96|36665.08|36665.08|0
1608724820000|2020-12-23 12:00:20|36663.22|36663.22|36647.46|36647.46|36663.22|36663.22|36647.46|36647.46|0
1608724830000|2020-12-23 12:00:30|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|36646.84|0
1608724870000|2020-12-23 12:01:10|36654.72|36654.72|36654.72|36654.72|36654.72|36654.72|36654.72|36654.72|0
1608724900000|2020-12-23 12:01:40|36662.6|36662.6|36662.6|36662.6|36662.6|36662.6|36662.6|36662.6|0
1608724950000|2020-12-23 12:02:30|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|0
1608724980000|2020-12-23 12:03:00|36662.6|36662.6|36662.6|36662.6|36662.6|36662.6|36662.6|36662.6|0
1608725010000|2020-12-23 12:03:30|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|36670.48|0
1608725050000|2020-12-23 12:04:10|36662.6|36662.6|36662.6|36662.6|36670.48|36670.48|36662.6|36662.6|0
1608725090000|2020-12-23 12:04:50|36663.84|36663.84|36663.84|36663.84|36663.84|36663.84|36663.84|36663.84|0
1608725100000|2020-12-23 12:05:00|36663.22|36663.22|36663.22|36663.22|36663.22|36663.22|36663.22|36663.22|0
1608725120000|2020-12-23 12:05:20|36655.34|36655.34|36647.46|36647.46|36655.34|36655.34|36647.46|36647.46|0
1608725160000|2020-12-23 12:06:00|36639.58|36639.58|36639.58|36639.58|36639.58|36639.58|36639.58|36639.58|0
1608725220000|2020-12-23 12:07:00|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|0
1608725250000|2020-12-23 12:07:30|36632.32|36632.32|36632.32|36632.32|36632.32|36632.32|36632.32|36632.32|0
1608725270000|2020-12-23 12:07:50|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|36640.2|0
1608725280000|2020-12-23 12:08:00|36638.34|36638.34|36638.34|36638.34|36638.34|36638.34|36638.34|36638.34|0
1608725290000|2020-12-23 12:08:10|36646.22|36646.22|36646.22|36646.22|36646.22|36646.22|36646.22|36646.22|0
1608725310000|2020-12-23 12:08:30|36654.1|36654.1|36654.1|36654.1|36654.1|36654.1|36654.1|36654.1|0
1608725330000|2020-12-23 12:08:50|36655.05|36655.05|36655.05|36655.05|36655.05|36655.05|36655.05|36655.05|0
1608725370000|2020-12-23 12:09:30|36662.93|36662.93|36662.93|36662.93|36662.93|36662.93|36662.93|36662.93|0
1608725520000|2020-12-23 12:12:00|36655.05|36655.05|36655.05|36655.05|36655.05|36655.05|36655.05|36655.05|0
1608725570000|2020-12-23 12:12:50|36654.76|36654.76|36654.76|36654.76|36654.76|36654.76|36654.76|36654.76|0
1608725580000|2020-12-23 12:13:00|36656|36656|36656|36656|36656|36656|36656|36656|0
1608725590000|2020-12-23 12:13:10|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|36655.38|0
1608725600000|2020-12-23 12:13:20|36654.76|36654.76|36654.14|36654.14|36654.76|36654.76|36654.14|36654.14|0
1608725640000|2020-12-23 12:14:00|36669.9|36669.9|36671.76|36671.76|36671.76|36671.76|36669.9|36669.9|0
1608725680000|2020-12-23 12:14:40|36663.88|36663.88|36663.88|36663.88|36663.88|36663.88|36663.88|36663.88|0
1608725690000|2020-12-23 12:14:50|36664.5|36664.5|36664.5|36664.5|36664.5|36664.5|36664.5|36664.5|0
1608725750000|2020-12-23 12:15:50|36656.62|36656.62|36656.62|36656.62|36656.62|36656.62|36656.62|36656.62|0
1608725770000|2020-12-23 12:16:10|36656|36656|36655.38|36655.38|36656|36656|36655.38|36655.38|0
1608725790000|2020-12-23 12:16:30|36656.62|36656.62|36664.5|36664.5|36664.5|36664.5|36656.62|36656.62|0
1608725840000|2020-12-23 12:17:20|36656.62|36656.62|36656.62|36656.62|36656.62|36656.62|36656.62|36656.62|0
1608725880000|2020-12-23 12:18:00|36657.87|36657.87|36659.11|36659.11|36659.11|36659.11|36657.87|36657.87|0
1608725930000|2020-12-23 12:18:50|36658.49|36658.49|36658.49|36658.49|36658.49|36658.49|36658.49|36658.49|0
1608725970000|2020-12-23 12:19:30|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|36660.36|0
1608726060000|2020-12-23 12:21:00|36668.23|36668.23|36668.23|36668.23|36668.23|36668.23|36668.23|36668.23|0
1608726090000|2020-12-23 12:21:30|36668.71|36668.71|36668.71|36668.71|36668.71|36668.71|36668.71|36668.71|0
1608726110000|2020-12-23 12:21:50|36660.83|36660.83|36663.32|36663.32|36663.32|36663.32|36660.83|36660.83|0
1608726150000|2020-12-23 12:22:30|36671.2|36671.2|36663.32|36663.32|36671.2|36671.2|36663.32|36663.32|0
1608726190000|2020-12-23 12:23:10|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|0
1608726240000|2020-12-23 12:24:00|36663.32|36663.32|36663.32|36663.32|36663.32|36663.32|36663.32|36663.32|0
1608726250000|2020-12-23 12:24:10|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|36655.44|0
1608726290000|2020-12-23 12:24:50|36657.93|36657.93|36657.93|36657.93|36657.93|36657.93|36657.93|36657.93|0
1608726310000|2020-12-23 12:25:10|36665.81|36665.81|36665.81|36665.81|36665.81|36665.81|36665.81|36665.81|0
1608726340000|2020-12-23 12:25:40|36663.94|36663.94|36663.94|36663.94|36663.94|36663.94|36663.94|36663.94|0
1608726370000|2020-12-23 12:26:10|36656.06|36656.06|36648.18|36648.18|36656.06|36656.06|36648.18|36648.18|0
1608726420000|2020-12-23 12:27:00|36646.94|36646.94|36646.94|36646.94|36646.94|36646.94|36646.94|36646.94|0
1608726430000|2020-12-23 12:27:10|36639.06|36639.06|36639.06|36639.06|36639.06|36639.06|36639.06|36639.06|0
1608726460000|2020-12-23 12:27:40|36631.18|36631.18|36631.18|36631.18|36631.18|36631.18|36631.18|36631.18|0
1608726490000|2020-12-23 12:28:10|36629.32|36629.32|36629.32|36629.32|36629.32|36629.32|36629.32|36629.32|0
1608726550000|2020-12-23 12:29:10|36637.2|36637.2|36637.82|36637.82|36637.82|36637.82|36637.2|36637.2|0
1608726570000|2020-12-23 12:29:30|36635.95|36635.95|36635.33|36635.33|36635.95|36635.95|36635.33|36635.33|0
1608726580000|2020-12-23 12:29:40|36634.71|36634.71|36634.09|36634.09|36634.71|36634.71|36634.09|36634.09|0
1608726620000|2020-12-23 12:30:20|36634.71|36634.71|36634.71|36634.71|36634.71|36634.71|36634.71|36634.71|0
1608726650000|2020-12-23 12:30:50|36635.95|36635.95|36643.83|36643.83|36643.83|36643.83|36635.95|36635.95|0
1608726740000|2020-12-23 12:32:20|36635.95|36635.95|36635.95|36635.95|36635.95|36635.95|36635.95|36635.95|0
1608726780000|2020-12-23 12:33:00|36643.83|36643.83|36643.83|36643.83|36643.83|36643.83|36643.83|36643.83|0
1608726910000|2020-12-23 12:35:10|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|0
1608726930000|2020-12-23 12:35:30|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|0
1608726940000|2020-12-23 12:35:40|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|0
1608726990000|2020-12-23 12:36:30|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|0
1608727010000|2020-12-23 12:36:50|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|0
1608727020000|2020-12-23 12:37:00|36637.67|36637.67|36637.67|36637.67|36637.67|36637.67|36637.67|36637.67|0
1608727030000|2020-12-23 12:37:10|36638.63|36638.63|36638.63|36638.63|36638.63|36638.63|36638.63|36638.63|0
1608727040000|2020-12-23 12:37:20|36646.51|36646.51|36638.63|36638.63|36646.51|36646.51|36638.63|36638.63|0
1608727050000|2020-12-23 12:37:30|36646.51|36646.51|36646.51|36646.51|36646.51|36646.51|36646.51|36646.51|0
1608727060000|2020-12-23 12:37:40|36638.63|36638.63|36638.01|36638.01|36638.63|36638.63|36638.01|36638.01|0
1608727070000|2020-12-23 12:37:50|36630.13|36630.13|36630.13|36630.13|36630.13|36630.13|36630.13|36630.13|0
1608727210000|2020-12-23 12:40:10|36631.37|36631.37|36631.37|36631.37|36631.37|36631.37|36631.37|36631.37|0
1608727280000|2020-12-23 12:41:20|36639.25|36639.25|36647.13|36647.13|36647.13|36647.13|36639.25|36639.25|0
1608727290000|2020-12-23 12:41:30|36639.25|36639.25|36639.25|36639.25|36639.25|36639.25|36639.25|36639.25|0
1608727330000|2020-12-23 12:42:10|36631.37|36631.37|36631.37|36631.37|36631.37|36631.37|36631.37|36631.37|0
1608727350000|2020-12-23 12:42:30|36639.25|36639.25|36639.25|36639.25|36639.25|36639.25|36639.25|36639.25|0
1608727420000|2020-12-23 12:43:40|36655.01|36655.01|36655.01|36655.01|36655.01|36655.01|36655.01|36655.01|0
1608727530000|2020-12-23 12:45:30|36653.77|36653.77|36653.77|36653.77|36653.77|36653.77|36653.77|36653.77|0
1608727560000|2020-12-23 12:46:00|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|0
1608727570000|2020-12-23 12:46:10|36661.65|36661.65|36661.65|36661.65|36661.65|36661.65|36661.65|36661.65|0
1608727580000|2020-12-23 12:46:20|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|36669.52|0
1608727600000|2020-12-23 12:46:40|36670.15|36670.15|36670.15|36670.15|36670.15|36670.15|36670.15|36670.15|0
1608727610000|2020-12-23 12:46:50|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|0
1608727660000|2020-12-23 12:47:40|36654.39|36654.39|36654.39|36654.39|36654.39|36654.39|36654.39|36654.39|0
1608727670000|2020-12-23 12:47:50|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|0
1608727690000|2020-12-23 12:48:10|36654.05|36654.05|36654.05|36654.05|36654.05|36654.05|36654.05|36654.05|0
1608727880000|2020-12-23 12:51:20|36677.69|36677.69|36677.69|36677.69|36677.69|36677.69|36677.69|36677.69|0
1608727920000|2020-12-23 12:52:00|36677.07|36677.07|36677.07|36677.07|36677.07|36677.07|36677.07|36677.07|0
1608727980000|2020-12-23 12:53:00|36669.19|36669.19|36669.19|36669.19|36669.19|36669.19|36669.19|36669.19|0
1608728040000|2020-12-23 12:54:00|36677.07|36677.07|36677.07|36677.07|36677.07|36677.07|36677.07|36677.07|0
1608728070000|2020-12-23 12:54:30|36676.59|36676.59|36676.59|36676.59|36676.59|36676.59|36676.59|36676.59|0
1608728180000|2020-12-23 12:56:20|36668.71|36668.71|36668.71|36668.71|36668.71|36668.71|36668.71|36668.71|0
1608728190000|2020-12-23 12:56:30|36660.83|36660.83|36660.83|36660.83|36660.83|36660.83|36660.83|36660.83|0
1608728220000|2020-12-23 12:57:00|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|36652.95|0
1608728360000|2020-12-23 12:59:20|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|36645.08|0
1608728380000|2020-12-23 12:59:40|36645.37|36645.37|36645.37|36645.37|36645.37|36645.37|36645.37|36645.37|0
1608728410000|2020-12-23 13:00:10|36653.25|36653.25|36653.25|36653.25|36653.25|36653.25|36653.25|36653.25|0
1608728450000|2020-12-23 13:00:50|36661.12|36661.12|36661.12|36661.12|36661.12|36661.12|36661.12|36661.12|0
1608728460000|2020-12-23 13:01:00|36660.83|36660.83|36660.83|36660.83|36660.83|36660.83|36660.83|36660.83|0
1608728560000|2020-12-23 13:02:40|36661.42|36661.42|36661.12|36661.12|36661.42|36661.42|36661.12|36661.12|0
1608728590000|2020-12-23 13:03:10|36661.75|36661.75|36661.75|36661.75|36661.75|36661.75|36661.75|36661.75|0
1608728600000|2020-12-23 13:03:20|36662.37|36662.37|36662.99|36662.99|36662.99|36662.99|36662.37|36662.37|0
1608728610000|2020-12-23 13:03:30|36655.11|36655.11|36655.11|36655.11|36655.11|36655.11|36655.11|36655.11|0
1608728630000|2020-12-23 13:03:50|36647.23|36647.23|36647.23|36647.23|36647.23|36647.23|36647.23|36647.23|0
1608728650000|2020-12-23 13:04:10|36648.48|36648.48|36648.48|36648.48|36648.48|36648.48|36648.48|36648.48|0
1608728670000|2020-12-23 13:04:30|36649.1|36649.1|36649.1|36649.1|36649.1|36649.1|36649.1|36649.1|0
1608728690000|2020-12-23 13:04:50|36649.72|36649.72|36649.1|36649.1|36649.72|36649.72|36649.1|36649.1|0
1608728730000|2020-12-23 13:05:30|36648.48|36648.48|36648.48|36648.48|36648.48|36648.48|36648.48|36648.48|0
1608728780000|2020-12-23 13:06:20|36656.35|36656.35|36656.35|36656.35|36656.35|36656.35|36656.35|36656.35|0
1608728810000|2020-12-23 13:06:50|36656.98|36656.98|36656.98|36656.98|36656.98|36656.98|36656.98|36656.98|0
1608728820000|2020-12-23 13:07:00|36656.35|36656.35|36656.35|36656.35|36656.35|36656.35|36656.35|36656.35|0
1608728840000|2020-12-23 13:07:20|36656.98|36656.98|36656.98|36656.98|36656.98|36656.98|36656.98|36656.98|0
1608728900000|2020-12-23 13:08:20|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|36664.86|0
1608728920000|2020-12-23 13:08:40|36665.48|36665.48|36665.48|36665.48|36665.48|36665.48|36665.48|36665.48|0
1608728930000|2020-12-23 13:08:50|36673.36|36673.36|36673.36|36673.36|36673.36|36673.36|36673.36|36673.36|0
1608729030000|2020-12-23 13:10:30|36665.48|36665.48|36665.48|36665.48|36665.48|36665.48|36665.48|36665.48|0
1608729050000|2020-12-23 13:10:50|36666.43|36666.43|36664.57|36664.57|36666.43|36666.43|36664.57|36664.57|0
1608729080000|2020-12-23 13:11:20|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|0
1608729090000|2020-12-23 13:11:30|36657.64|36657.64|36649.77|36649.77|36657.64|36657.64|36649.77|36649.77|0
1608729110000|2020-12-23 13:11:50|36648.52|36648.52|36648.52|36648.52|36648.52|36648.52|36648.52|36648.52|0
1608729150000|2020-12-23 13:12:30|36640.64|36640.64|36640.64|36640.64|36640.64|36640.64|36640.64|36640.64|0
1608729160000|2020-12-23 13:12:40|36641.89|36641.89|36641.89|36641.89|36641.89|36641.89|36641.89|36641.89|0
1608729180000|2020-12-23 13:13:00|36641.41|36641.41|36641.89|36641.89|36641.89|36641.89|36641.41|36641.41|0
1608729240000|2020-12-23 13:14:00|36641.26|36641.26|36641.26|36641.26|36641.26|36641.26|36641.26|36641.26|0
1608729250000|2020-12-23 13:14:10|36649.14|36649.14|36649.14|36649.14|36649.14|36649.14|36649.14|36649.14|0
1608729290000|2020-12-23 13:14:50|36649.77|36649.77|36649.77|36649.77|36649.77|36649.77|36649.77|36649.77|0
1608729410000|2020-12-23 13:16:50|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|36657.64|0
1608729440000|2020-12-23 13:17:20|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|0
1608729450000|2020-12-23 13:17:30|36664.9|36664.9|36664.9|36664.9|36664.9|36664.9|36664.9|36664.9|0
1608729510000|2020-12-23 13:18:30|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|36665.52|0
1608729530000|2020-12-23 13:18:50|36664.57|36664.57|36664.57|36664.57|36664.57|36664.57|36664.57|36664.57|0
1608729560000|2020-12-23 13:19:20|36665.19|36665.19|36665.19|36665.19|36665.19|36665.19|36664.57|36664.57|0
1608729570000|2020-12-23 13:19:30|36665.81|36665.81|36673.69|36673.69|36673.69|36673.69|36665.81|36665.81|0
1608729580000|2020-12-23 13:19:40|36671.82|36671.82|36671.82|36671.82|36671.82|36671.82|36671.82|36671.82|0
1608729590000|2020-12-23 13:19:50|36670.58|36670.58|36670.58|36670.58|36670.58|36670.58|36670.58|36670.58|0
1608729600000|2020-12-23 13:20:00|36678.46|36678.46|36678.46|36678.46|36678.46|36678.46|36678.46|36678.46|0
1608729620000|2020-12-23 13:20:20|36686.34|36686.34|36702.1|36702.1|36702.1|36702.1|36686.34|36686.34|0
1608729640000|2020-12-23 13:20:40|36709.98|36709.98|36709.98|36709.98|36709.98|36709.98|36709.98|36709.98|0
1608729690000|2020-12-23 13:21:30|36710.6|36710.6|36711.84|36711.84|36711.84|36711.84|36710.6|36710.6|0
1608729700000|2020-12-23 13:21:40|36713.08|36713.08|36713.08|36713.08|36713.08|36713.08|36713.08|36713.08|0
1608729710000|2020-12-23 13:21:50|36710.6|36710.6|36709.35|36709.35|36710.6|36710.6|36709.35|36709.35|0
1608729740000|2020-12-23 13:22:20|36708.73|36708.73|36714.75|36714.75|36715.37|36715.37|36707.49|36707.49|0
1608729750000|2020-12-23 13:22:30|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|36714.13|0
1608729760000|2020-12-23 13:22:40|36715.37|36715.37|36715.37|36715.37|36715.37|36715.37|36715.37|36715.37|0
1608729850000|2020-12-23 13:24:10|36723.25|36723.25|36723.25|36723.25|36723.25|36723.25|36723.25|36723.25|0
1608729970000|2020-12-23 13:26:10|36724.49|36724.49|36724.49|36724.49|36724.49|36724.49|36724.49|36724.49|0
1608730030000|2020-12-23 13:27:10|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|0
1608730100000|2020-12-23 13:28:20|36724.49|36724.49|36724.49|36724.49|36724.49|36724.49|36724.49|36724.49|0
1608730110000|2020-12-23 13:28:30|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|0
1608730120000|2020-12-23 13:28:40|36708.73|36708.73|36708.73|36708.73|36708.73|36708.73|36708.73|36708.73|0
1608730200000|2020-12-23 13:30:00|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|36716.61|0
1608730210000|2020-12-23 13:30:10|36718.48|36718.48|36718.48|36718.48|36718.48|36718.48|36718.48|36718.48|0
1608730220000|2020-12-23 13:30:20|36719.1|36719.1|36719.1|36719.1|36719.1|36719.1|36719.1|36719.1|0
1608730270000|2020-12-23 13:31:10|36711.22|36711.22|36711.22|36711.22|36711.22|36711.22|36711.22|36711.22|0
1608730300000|2020-12-23 13:31:40|36703.34|36703.34|36703.34|36703.34|36703.34|36703.34|36703.34|36703.34|0
1608730320000|2020-12-23 13:32:00|36695.46|36695.46|36695.46|36695.46|36695.46|36695.46|36695.46|36695.46|0
1608730350000|2020-12-23 13:32:30|36694.22|36694.22|36702.1|36702.1|36702.1|36702.1|36694.22|36694.22|0
1608730380000|2020-12-23 13:33:00|36709.98|36709.98|36711.41|36711.41|36711.41|36711.41|36709.98|36709.98|0
1608730390000|2020-12-23 13:33:10|36703.53|36703.53|36703.53|36703.53|36703.53|36703.53|36703.53|36703.53|0
1608730400000|2020-12-23 13:33:20|36711.41|36711.41|36711.41|36711.41|36711.41|36711.41|36711.41|36711.41|0
1608730440000|2020-12-23 13:34:00|36703.53|36703.53|36703.53|36703.53|36703.53|36703.53|36703.53|36703.53|0
1608730510000|2020-12-23 13:35:10|36711.41|36711.41|36711.41|36711.41|36711.41|36711.41|36711.41|36711.41|0
1608730520000|2020-12-23 13:35:20|36703.53|36703.53|36679.89|36679.89|36703.53|36703.53|36672.02|36672.02|0
1608730530000|2020-12-23 13:35:30|36680.52|36680.52|36696.27|36696.27|36696.27|36696.27|36680.52|36680.52|0
1608730560000|2020-12-23 13:36:00|36704.15|36704.15|36712.03|36712.03|36712.03|36712.03|36704.15|36704.15|0
1608730590000|2020-12-23 13:36:30|36696.27|36696.27|36696.27|36696.27|36696.27|36696.27|36696.27|36696.27|0
1608730650000|2020-12-23 13:37:30|36704.15|36704.15|36704.15|36704.15|36704.15|36704.15|36704.15|36704.15|0
1608730660000|2020-12-23 13:37:40|36705.4|36705.4|36705.4|36705.4|36705.4|36705.4|36705.4|36705.4|0
1608730670000|2020-12-23 13:37:50|36713.28|36713.28|36713.28|36713.28|36713.28|36713.28|36713.28|36713.28|0
1608730680000|2020-12-23 13:38:00|36715.67|36715.67|36718.05|36718.05|36718.05|36718.05|36715.67|36715.67|0
1608730690000|2020-12-23 13:38:10|36719.01|36719.01|36719.01|36719.01|36719.01|36719.01|36719.01|36719.01|0
1608730700000|2020-12-23 13:38:20|36711.13|36711.13|36710.18|36710.18|36711.13|36711.13|36710.18|36710.18|0
1608730730000|2020-12-23 13:38:50|36712.09|36712.09|36712.09|36712.09|36712.09|36712.09|36712.09|36712.09|0
1608730740000|2020-12-23 13:39:00|36719.97|36719.97|36719.97|36719.97|36719.97|36719.97|36719.97|36719.97|0
1608730750000|2020-12-23 13:39:10|36712.09|36712.09|36712.09|36712.09|36712.09|36712.09|36712.09|36712.09|0
1608730760000|2020-12-23 13:39:20|36719.97|36719.97|36719.97|36719.97|36719.97|36719.97|36719.97|36719.97|0
1608730800000|2020-12-23 13:40:00|36712.09|36712.09|36710.94|36710.94|36712.09|36712.09|36709.7|36709.7|0
1608730810000|2020-12-23 13:40:10|36703.06|36703.06|36703.06|36703.06|36703.06|36703.06|36703.06|36703.06|0
1608730830000|2020-12-23 13:40:30|36695.18|36695.18|36695.18|36695.18|36695.18|36695.18|36695.18|36695.18|0
1608730880000|2020-12-23 13:41:20|36687.3|36687.3|36687.3|36687.3|36687.3|36687.3|36687.3|36687.3|0
1608730890000|2020-12-23 13:41:30|36679.43|36679.43|36679.43|36679.43|36679.43|36679.43|36679.43|36679.43|0
1608730940000|2020-12-23 13:42:20|36678.47|36678.47|36676.56|36676.56|36678.47|36678.47|36675.6|36675.6|0
1608731080000|2020-12-23 13:44:40|36677.18|36677.18|36676.56|36676.56|36677.18|36677.18|36676.56|36676.56|0
1608731230000|2020-12-23 13:47:10|36675.31|36675.31|36675.31|36675.31|36675.31|36675.31|36675.31|36675.31|0
1608731250000|2020-12-23 13:47:30|36667.44|36667.44|36659.56|36659.56|36667.44|36667.44|36659.56|36659.56|0
1608731310000|2020-12-23 13:48:30|36667.44|36667.44|36667.44|36667.44|36667.44|36667.44|36667.44|36667.44|0
1608731320000|2020-12-23 13:48:40|36668.06|36668.06|36668.06|36668.06|36668.06|36668.06|36668.06|36668.06|0
1608731330000|2020-12-23 13:48:50|36668.68|36668.68|36668.68|36668.68|36668.68|36668.68|36668.68|36668.68|0
1608731360000|2020-12-23 13:49:20|36660.8|36660.8|36660.8|36660.8|36660.8|36660.8|36660.8|36660.8|0
1608731370000|2020-12-23 13:49:30|36660.18|36660.18|36660.18|36660.18|36660.18|36660.18|36660.18|36660.18|0
1608731380000|2020-12-23 13:49:40|36659.7|36659.7|36659.7|36659.7|36659.7|36659.7|36659.7|36659.7|0
1608731390000|2020-12-23 13:49:50|36660.18|36660.18|36659.7|36659.7|36660.18|36660.18|36659.7|36659.7|0
1608731410000|2020-12-23 13:50:10|36667.58|36667.58|36667.58|36667.58|36667.58|36667.58|36667.58|36667.58|0
1608731420000|2020-12-23 13:50:20|36675.46|36675.46|36675.46|36675.46|36675.46|36675.46|36675.46|36675.46|0
1608731430000|2020-12-23 13:50:30|36667.58|36667.58|36667.58|36667.58|36667.58|36667.58|36667.58|36667.58|0
1608731440000|2020-12-23 13:50:40|36668.83|36668.83|36668.83|36668.83|36668.83|36668.83|36668.83|36668.83|0
1608731450000|2020-12-23 13:50:50|36667.87|36667.87|36667.87|36667.87|36668.83|36668.83|36667.87|36667.87|0
1608731460000|2020-12-23 13:51:00|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|36659.99|0
1608731500000|2020-12-23 13:51:40|36644.23|36644.23|36644.23|36644.23|36644.23|36644.23|36644.23|36644.23|0
1608731570000|2020-12-23 13:52:50|36645.19|36645.19|36644.23|36644.23|36645.19|36645.19|36644.23|36644.23|0
1608731580000|2020-12-23 13:53:00|36636.35|36636.35|36636.98|36636.98|36636.98|36636.98|36636.35|36636.35|0
1608731630000|2020-12-23 13:53:50|36636.68|36636.68|36636.68|36636.68|36636.68|36636.68|36636.68|36636.68|0
1608731660000|2020-12-23 13:54:20|36628.81|36628.81|36628.81|36628.81|36628.81|36628.81|36628.81|36628.81|0
1608731680000|2020-12-23 13:54:40|36620.93|36620.93|36620.93|36620.93|36620.93|36620.93|36620.93|36620.93|0
1608731720000|2020-12-23 13:55:20|36620.31|36620.31|36620.31|36620.31|36620.31|36620.31|36620.31|36620.31|0
1608731730000|2020-12-23 13:55:30|36612.43|36612.43|36612.43|36612.43|36612.43|36612.43|36612.43|36612.43|0
1608731890000|2020-12-23 13:58:10|36604.55|36604.55|36604.55|36604.55|36604.55|36604.55|36604.55|36604.55|0
1608731900000|2020-12-23 13:58:20|36603.93|36603.93|36604.88|36604.88|36604.88|36604.88|36603.93|36603.93|0
1608731920000|2020-12-23 13:58:40|36612.76|36612.76|36612.76|36612.76|36612.76|36612.76|36612.76|36612.76|0
1608731940000|2020-12-23 13:59:00|36611.33|36611.33|36611.33|36611.33|36611.33|36611.33|36611.33|36611.33|0
1608731970000|2020-12-23 13:59:30|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|0
1608731980000|2020-12-23 13:59:40|36619.83|36619.83|36627.71|36627.71|36627.71|36627.71|36619.83|36619.83|0
1608731990000|2020-12-23 13:59:50|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|0
1608732020000|2020-12-23 14:00:20|36619.21|36619.21|36619.21|36619.21|36619.21|36619.21|36619.21|36619.21|0
1608732030000|2020-12-23 14:00:30|36611.33|36611.33|36611.33|36611.33|36611.33|36611.33|36611.33|36611.33|0
1608732050000|2020-12-23 14:00:50|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|0
1608732080000|2020-12-23 14:01:20|36612.43|36612.43|36612.43|36612.43|36612.43|36612.43|36612.43|36612.43|0
1608732120000|2020-12-23 14:02:00|36611.8|36611.8|36611.8|36611.8|36611.8|36611.8|36611.8|36611.8|0
1608732150000|2020-12-23 14:02:30|36603.93|36603.93|36603.93|36603.93|36603.93|36603.93|36603.93|36603.93|0
1608732160000|2020-12-23 14:02:40|36611.8|36611.8|36603.45|36603.45|36619.21|36619.21|36603.45|36603.45|0
1608732170000|2020-12-23 14:02:50|36595.57|36595.57|36595.57|36595.57|36595.57|36595.57|36595.57|36595.57|0
1608732210000|2020-12-23 14:03:30|36603.45|36603.45|36595.57|36595.57|36603.45|36603.45|36595.57|36595.57|0
1608732220000|2020-12-23 14:03:40|36603.45|36603.45|36603.45|36603.45|36603.45|36603.45|36603.45|36603.45|0
1608732230000|2020-12-23 14:03:50|36595.57|36595.57|36596.19|36596.19|36596.19|36596.19|36595.57|36595.57|0
1608732240000|2020-12-23 14:04:00|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|36611.95|0
1608732280000|2020-12-23 14:04:40|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|0
1608732320000|2020-12-23 14:05:20|36627.71|36627.71|36627.71|36627.71|36627.71|36627.71|36627.71|36627.71|0
1608732370000|2020-12-23 14:06:10|36635.59|36635.59|36635.59|36635.59|36635.59|36635.59|36635.59|36635.59|0
1608732380000|2020-12-23 14:06:20|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|36619.83|0
1608732410000|2020-12-23 14:06:50|36635.59|36635.59|36635.59|36635.59|36635.59|36635.59|36635.59|36635.59|0
1608732420000|2020-12-23 14:07:00|36627.71|36627.71|36626.46|36626.46|36627.71|36627.71|36626.46|36626.46|0
1608732430000|2020-12-23 14:07:10|36618.58|36618.58|36618.58|36618.58|36618.58|36618.58|36618.58|36618.58|0
1608732450000|2020-12-23 14:07:30|36617.96|36617.96|36610.08|36610.08|36617.96|36617.96|36610.08|36610.08|0
1608732460000|2020-12-23 14:07:40|36625.84|36625.84|36625.84|36625.84|36625.84|36625.84|36625.84|36625.84|0
1608732480000|2020-12-23 14:08:00|36617.96|36617.96|36618.25|36618.25|36618.73|36618.73|36617.96|36617.96|0
1608732520000|2020-12-23 14:08:40|36626.13|36626.13|36618.25|36618.25|36626.13|36626.13|36618.25|36618.25|0
1608732540000|2020-12-23 14:09:00|36610.37|36610.37|36610.37|36610.37|36610.37|36610.37|36610.37|36610.37|0
1608732590000|2020-12-23 14:09:50|36602.5|36602.5|36602.5|36602.5|36602.5|36602.5|36602.5|36602.5|0
1608732610000|2020-12-23 14:10:10|36602.97|36602.97|36602.97|36602.97|36602.97|36602.97|36602.97|36602.97|0
1608732630000|2020-12-23 14:10:30|36595.09|36595.09|36595.09|36595.09|36595.09|36595.09|36595.09|36595.09|0
1608732640000|2020-12-23 14:10:40|36593.85|36593.85|36593.85|36593.85|36593.85|36593.85|36593.85|36593.85|0
1608732650000|2020-12-23 14:10:50|36601.73|36601.73|36609.61|36609.61|36609.61|36609.61|36601.73|36601.73|0
1608732660000|2020-12-23 14:11:00|36609.13|36609.13|36610.09|36610.09|36610.57|36610.57|36609.13|36609.13|0
1608732780000|2020-12-23 14:13:00|36602.21|36602.21|36602.21|36602.21|36602.21|36602.21|36602.21|36602.21|0
1608732800000|2020-12-23 14:13:20|36610.09|36610.09|36610.09|36610.09|36610.09|36610.09|36610.09|36610.09|0
1608732860000|2020-12-23 14:14:20|36609.8|36609.8|36609.8|36609.8|36609.8|36609.8|36609.8|36609.8|0
1608732870000|2020-12-23 14:14:30|36601.92|36601.92|36601.92|36601.92|36601.92|36601.92|36601.92|36601.92|0
1608732900000|2020-12-23 14:15:00|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|0
1608732920000|2020-12-23 14:15:20|36603.64|36603.64|36603.64|36603.64|36603.64|36603.64|36603.64|36603.64|0
1608732950000|2020-12-23 14:15:50|36611.52|36611.52|36604.59|36604.59|36612.47|36612.47|36604.59|36604.59|0
1608732970000|2020-12-23 14:16:10|36605.22|36605.22|36605.22|36605.22|36605.22|36605.22|36605.22|36605.22|0
1608733010000|2020-12-23 14:16:50|36604.74|36604.74|36604.74|36604.74|36604.74|36604.74|36604.74|36604.74|0
1608733020000|2020-12-23 14:17:00|36596.86|36596.86|36599.01|36599.01|36599.97|36599.97|36596.86|36596.86|0
1608733040000|2020-12-23 14:17:20|36597.77|36597.77|36597.77|36597.77|36597.77|36597.77|36597.77|36597.77|0
1608733050000|2020-12-23 14:17:30|36589.89|36589.89|36582.01|36582.01|36589.89|36589.89|36582.01|36582.01|0
1608733070000|2020-12-23 14:17:50|36582.78|36582.78|36582.78|36582.78|36582.78|36582.78|36582.78|36582.78|0
1608733080000|2020-12-23 14:18:00|36574.9|36574.9|36574.9|36574.9|36574.9|36574.9|36574.9|36574.9|0
1608733090000|2020-12-23 14:18:10|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|0
1608733100000|2020-12-23 14:18:20|36582.78|36582.78|36574.9|36574.9|36582.78|36582.78|36574.28|36574.28|0
1608733120000|2020-12-23 14:18:40|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|0
1608733140000|2020-12-23 14:19:00|36567.5|36567.5|36557.76|36557.76|36567.5|36567.5|36557.76|36557.76|0
1608733180000|2020-12-23 14:19:40|36565.63|36565.63|36573.51|36573.51|36573.51|36573.51|36565.63|36565.63|0
1608733200000|2020-12-23 14:20:00|36565.63|36565.63|36565.63|36565.63|36565.63|36565.63|36565.63|36565.63|0
1608733260000|2020-12-23 14:21:00|36565.01|36565.01|36565.01|36565.01|36565.01|36565.01|36565.01|36565.01|0
1608733270000|2020-12-23 14:21:10|36557.13|36557.13|36557.13|36557.13|36557.13|36557.13|36557.13|36557.13|0
1608733280000|2020-12-23 14:21:20|36549.25|36549.25|36548.63|36548.63|36549.25|36549.25|36548.63|36548.63|0
1608733290000|2020-12-23 14:21:30|36540.75|36540.75|36540.46|36540.46|36540.75|36540.75|36540.46|36540.46|0
1608733300000|2020-12-23 14:21:40|36539.98|36539.98|36548.34|36548.34|36548.34|36548.34|36539.98|36539.98|0
1608733330000|2020-12-23 14:22:10|36556.22|36556.22|36557.46|36557.46|36557.46|36557.46|36556.22|36556.22|0
1608733370000|2020-12-23 14:22:50|36557.94|36557.94|36557.94|36557.94|36557.94|36557.94|36557.94|36557.94|0
1608733380000|2020-12-23 14:23:00|36550.06|36550.06|36542.66|36542.66|36550.54|36550.54|36542.66|36542.66|0
1608733400000|2020-12-23 14:23:20|36534.78|36534.78|36534.78|36534.78|36534.78|36534.78|36534.78|36534.78|0
1608733410000|2020-12-23 14:23:30|36542.66|36542.66|36542.66|36542.66|36542.66|36542.66|36542.66|36542.66|0
1608733440000|2020-12-23 14:24:00|36550.54|36550.54|36550.54|36550.54|36550.54|36550.54|36550.54|36550.54|0
1608733450000|2020-12-23 14:24:10|36551.78|36551.78|36551.78|36551.78|36551.78|36551.78|36551.78|36551.78|0
1608733460000|2020-12-23 14:24:20|36551.16|36551.16|36551.16|36551.16|36551.16|36551.16|36551.16|36551.16|0
1608733470000|2020-12-23 14:24:30|36543.28|36543.28|36535.4|36535.4|36543.28|36543.28|36535.4|36535.4|0
1608733490000|2020-12-23 14:24:50|36543.28|36543.28|36543.28|36543.28|36543.28|36543.28|36543.28|36543.28|0
1608733500000|2020-12-23 14:25:00|36551.16|36551.16|36544.72|36544.72|36551.45|36551.45|36543.28|36543.28|0
1608733510000|2020-12-23 14:25:10|36545.34|36545.34|36536.84|36536.84|36545.34|36545.34|36536.84|36536.84|0
1608733530000|2020-12-23 14:25:30|36528.96|36528.96|36528|36528|36528.96|36528.96|36528|36528|0
1608733550000|2020-12-23 14:25:50|36526.57|36526.57|36542.33|36542.33|36542.33|36542.33|36526.57|36526.57|0
1608733570000|2020-12-23 14:26:10|36534.45|36534.45|36535.7|36535.7|36535.7|36535.7|36534.45|36534.45|0
1608733580000|2020-12-23 14:26:20|36536.32|36536.32|36535.7|36535.7|36536.32|36536.32|36535.7|36535.7|0
1608733590000|2020-12-23 14:26:30|36535.07|36535.07|36526.57|36526.57|36535.07|36535.07|36526.57|36526.57|0
1608733600000|2020-12-23 14:26:40|36525.95|36525.95|36525|36525|36525.95|36525.95|36525|36525|0
1608733610000|2020-12-23 14:26:50|36517.12|36517.12|36517.12|36517.12|36517.12|36517.12|36517.12|36517.12|0
1608733630000|2020-12-23 14:27:10|36509.24|36509.24|36509.24|36509.24|36509.24|36509.24|36509.24|36509.24|0
1608733660000|2020-12-23 14:27:40|36517.12|36517.12|36509.24|36509.24|36517.12|36517.12|36509.24|36509.24|0
1608733700000|2020-12-23 14:28:20|36509.72|36509.72|36509.72|36509.72|36509.72|36509.72|36509.24|36509.24|0
1608733720000|2020-12-23 14:28:40|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|0
1608733740000|2020-12-23 14:29:00|36509.72|36509.72|36502.46|36502.46|36510.34|36510.34|36502.46|36502.46|0
1608733760000|2020-12-23 14:29:20|36510.34|36510.34|36510.34|36510.34|36510.34|36510.34|36510.34|36510.34|0
1608733790000|2020-12-23 14:29:50|36518.22|36518.22|36518.22|36518.22|36518.22|36518.22|36518.22|36518.22|0
1608733800000|2020-12-23 14:30:00|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|0
1608733810000|2020-12-23 14:30:10|36509.72|36509.72|36508.76|36508.76|36509.72|36509.72|36508.76|36508.76|0
1608733820000|2020-12-23 14:30:20|36509.72|36509.72|36509.72|36509.72|36509.72|36509.72|36509.72|36509.72|0
1608733830000|2020-12-23 14:30:30|36501.84|36501.84|36501.84|36501.84|36501.84|36501.84|36501.84|36501.84|0
1608733840000|2020-12-23 14:30:40|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|36517.59|0
1608733850000|2020-12-23 14:30:50|36525.47|36525.47|36526.24|36526.24|36526.72|36526.72|36525.47|36525.47|0
1608733860000|2020-12-23 14:31:00|36534.12|36534.12|36534.12|36534.12|36534.12|36534.12|36534.12|36534.12|0
1608733870000|2020-12-23 14:31:10|36542|36542|36541.38|36541.38|36542|36542|36541.38|36541.38|0
1608733900000|2020-12-23 14:31:40|36541.85|36541.85|36533.97|36533.97|36541.85|36541.85|36533.97|36533.97|0
1608733910000|2020-12-23 14:31:50|36533.5|36533.5|36533.5|36533.5|36533.5|36533.5|36533.5|36533.5|0
1608733920000|2020-12-23 14:32:00|36525.62|36525.62|36517.74|36517.74|36525.62|36525.62|36517.74|36517.74|0
1608733950000|2020-12-23 14:32:30|36525.62|36525.62|36525.62|36525.62|36525.62|36525.62|36517.74|36517.74|0
1608733960000|2020-12-23 14:32:40|36517.74|36517.74|36509.86|36509.86|36517.74|36517.74|36509.86|36509.86|0
1608733980000|2020-12-23 14:33:00|36517.74|36517.74|36509.86|36509.86|36517.74|36517.74|36509.86|36509.86|0
1608733990000|2020-12-23 14:33:10|36510.48|36510.48|36510.48|36510.48|36510.48|36510.48|36510.48|36510.48|0
1608734000000|2020-12-23 14:33:20|36502.6|36502.6|36503.08|36503.08|36510.48|36510.48|36494.72|36494.72|0
1608734040000|2020-12-23 14:34:00|36518.84|36518.84|36503.08|36503.08|36518.84|36518.84|36503.08|36503.08|0
1608734050000|2020-12-23 14:34:10|36503.7|36503.7|36503.7|36503.7|36503.7|36503.7|36503.7|36503.7|0
1608734080000|2020-12-23 14:34:40|36495.82|36495.82|36487.94|36487.94|36495.82|36495.82|36487.94|36487.94|0
1608734100000|2020-12-23 14:35:00|36487.47|36487.47|36495.35|36495.35|36496.3|36496.3|36487.47|36487.47|0
1608734120000|2020-12-23 14:35:20|36494.72|36494.72|36494.72|36494.72|36494.72|36494.72|36494.72|36494.72|0
1608734130000|2020-12-23 14:35:30|36502.6|36502.6|36502.6|36502.6|36502.6|36502.6|36502.6|36502.6|0
1608734140000|2020-12-23 14:35:40|36510.48|36510.48|36502.6|36502.6|36510.48|36510.48|36494.72|36494.72|0
1608734150000|2020-12-23 14:35:50|36510.48|36510.48|36510.48|36510.48|36510.48|36510.48|36510.48|36510.48|0
1608734160000|2020-12-23 14:36:00|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|0
1608734180000|2020-12-23 14:36:20|36519.6|36519.6|36519.6|36519.6|36519.6|36519.6|36519.6|36519.6|0
1608734200000|2020-12-23 14:36:40|36535.36|36535.36|36543.86|36543.86|36543.86|36543.86|36535.36|36535.36|0
1608734210000|2020-12-23 14:36:50|36545.11|36545.11|36535.98|36535.98|36545.11|36545.11|36535.98|36535.98|0
1608734220000|2020-12-23 14:37:00|36534.74|36534.74|36534.12|36534.12|36534.74|36534.74|36534.12|36534.12|0
1608734230000|2020-12-23 14:37:10|36533.5|36533.5|36533.5|36533.5|36533.5|36533.5|36533.5|36533.5|0
1608734240000|2020-12-23 14:37:20|36525.62|36525.62|36525|36525|36525.62|36525.62|36525|36525|0
1608734250000|2020-12-23 14:37:30|36524.37|36524.37|36524.37|36524.37|36524.37|36524.37|36524.37|36524.37|0
1608734260000|2020-12-23 14:37:40|36523.75|36523.75|36523.75|36523.75|36523.75|36523.75|36523.75|36523.75|0
1608734280000|2020-12-23 14:38:00|36522.51|36522.51|36521.89|36521.89|36522.51|36522.51|36521.89|36521.89|0
1608734290000|2020-12-23 14:38:10|36523.13|36523.13|36521.27|36521.27|36523.13|36523.13|36521.27|36521.27|0
1608734300000|2020-12-23 14:38:20|36521.74|36521.74|36536.88|36536.88|36536.88|36536.88|36521.12|36521.12|0
1608734330000|2020-12-23 14:38:50|36529|36529|36529|36529|36529|36529|36529|36529|0
1608734340000|2020-12-23 14:39:00|36529.62|36529.62|36529.62|36529.62|36529.62|36529.62|36529.62|36529.62|0
1608734360000|2020-12-23 14:39:20|36530.87|36530.87|36530.87|36530.87|36530.87|36530.87|36530.87|36530.87|0
1608734370000|2020-12-23 14:39:30|36522.99|36522.99|36515.11|36515.11|36522.99|36522.99|36515.11|36515.11|0
1608734420000|2020-12-23 14:40:20|36514.63|36514.63|36506.75|36506.75|36522.51|36522.51|36506.75|36506.75|0
1608734450000|2020-12-23 14:40:50|36514.63|36514.63|36514.63|36514.63|36514.63|36514.63|36514.63|36514.63|0
1608734460000|2020-12-23 14:41:00|36515.11|36515.11|36515.11|36515.11|36515.11|36515.11|36515.11|36515.11|0
1608734470000|2020-12-23 14:41:10|36522.99|36522.99|36530.87|36530.87|36530.87|36530.87|36522.99|36522.99|0
1608734490000|2020-12-23 14:41:30|36522.99|36522.99|36522.99|36522.99|36522.99|36522.99|36522.99|36522.99|0
1608734520000|2020-12-23 14:42:00|36515.11|36515.11|36499.35|36499.35|36515.11|36515.11|36499.35|36499.35|0
1608734530000|2020-12-23 14:42:10|36501.22|36501.22|36501.22|36501.22|36501.22|36501.22|36501.22|36501.22|0
1608734550000|2020-12-23 14:42:30|36500.92|36500.92|36500.92|36500.92|36500.92|36500.92|36500.92|36500.92|0
1608734560000|2020-12-23 14:42:40|36493.04|36493.04|36493.04|36493.04|36493.04|36493.04|36493.04|36493.04|0
1608734580000|2020-12-23 14:43:00|36493.63|36493.63|36494.87|36494.87|36494.87|36494.87|36493.63|36493.63|0
1608734590000|2020-12-23 14:43:10|36495.49|36495.49|36495.49|36495.49|36503.37|36503.37|36495.49|36495.49|0
1608734600000|2020-12-23 14:43:20|36494.87|36494.87|36494.87|36494.87|36494.87|36494.87|36494.87|36494.87|0
1608734610000|2020-12-23 14:43:30|36494.39|36494.39|36502.27|36502.27|36502.27|36502.27|36494.39|36494.39|0
1608734620000|2020-12-23 14:43:40|36510.15|36510.15|36510.15|36510.15|36510.15|36510.15|36510.15|36510.15|0
1608734630000|2020-12-23 14:43:50|36518.03|36518.03|36518.03|36518.03|36518.03|36518.03|36518.03|36518.03|0
1608734640000|2020-12-23 14:44:00|36510.15|36510.15|36510.15|36510.15|36510.15|36510.15|36510.15|36510.15|0
1608734670000|2020-12-23 14:44:30|36508.29|36508.29|36491.91|36491.91|36508.29|36508.29|36491.91|36491.91|0
1608734680000|2020-12-23 14:44:40|36491.28|36491.28|36483.41|36483.41|36491.28|36491.28|36483.41|36483.41|0
1608734700000|2020-12-23 14:45:00|36483.88|36483.88|36483.88|36483.88|36483.88|36483.88|36483.88|36483.88|0
1608734710000|2020-12-23 14:45:10|36491.76|36491.76|36483.88|36483.88|36491.76|36491.76|36483.88|36483.88|0
1608734720000|2020-12-23 14:45:20|36491.76|36491.76|36491.76|36491.76|36491.76|36491.76|36491.76|36491.76|0
1608734730000|2020-12-23 14:45:30|36483.88|36483.88|36483.88|36483.88|36483.88|36483.88|36483.88|36483.88|0
1608734750000|2020-12-23 14:45:50|36483.26|36483.26|36483.26|36483.26|36483.26|36483.26|36483.26|36483.26|0
1608734760000|2020-12-23 14:46:00|36475.38|36475.38|36483.26|36483.26|36483.26|36483.26|36475.38|36475.38|0
1608734780000|2020-12-23 14:46:20|36482.68|36482.68|36490.56|36490.56|36490.56|36490.56|36482.68|36482.68|0
1608734790000|2020-12-23 14:46:30|36489.94|36489.94|36490.56|36490.56|36490.56|36490.56|36489.94|36489.94|0
1608734810000|2020-12-23 14:46:50|36490.08|36490.08|36490.08|36490.08|36490.08|36490.08|36490.08|36490.08|0
1608734820000|2020-12-23 14:47:00|36489.79|36489.79|36489.79|36489.79|36489.79|36489.79|36489.79|36489.79|0
1608734840000|2020-12-23 14:47:20|36481.91|36481.91|36474.03|36474.03|36481.91|36481.91|36474.03|36474.03|0
1608734850000|2020-12-23 14:47:30|36473.55|36473.55|36474.03|36474.03|36474.03|36474.03|36473.55|36473.55|0
1608734880000|2020-12-23 14:48:00|36458.27|36458.27|36458.27|36458.27|36458.27|36458.27|36458.27|36458.27|0
1608734910000|2020-12-23 14:48:30|36466.15|36466.15|36466.15|36466.15|36466.15|36466.15|36466.15|36466.15|0
1608734930000|2020-12-23 14:48:50|36474.03|36474.03|36474.03|36474.03|36474.03|36474.03|36474.03|36474.03|0
1608734950000|2020-12-23 14:49:10|36481.91|36481.91|36481.91|36481.91|36481.91|36481.91|36481.91|36481.91|0
1608734970000|2020-12-23 14:49:30|36474.03|36474.03|36474.03|36474.03|36474.03|36474.03|36474.03|36474.03|0
1608734980000|2020-12-23 14:49:40|36466.15|36466.15|36466.15|36466.15|36466.15|36466.15|36466.15|36466.15|0
1608734990000|2020-12-23 14:49:50|36458.27|36458.27|36458.27|36458.27|36458.27|36458.27|36458.27|36458.27|0
1608735000000|2020-12-23 14:50:00|36458.89|36458.89|36458.13|36458.13|36458.89|36458.89|36457.65|36457.65|0
1608735010000|2020-12-23 14:50:10|36458.75|36458.75|36467.25|36467.25|36467.25|36467.25|36458.75|36458.75|0
1608735020000|2020-12-23 14:50:20|36469.16|36469.16|36461.28|36461.28|36469.16|36469.16|36461.28|36461.28|0
1608735030000|2020-12-23 14:50:30|36453.4|36453.4|36453.4|36453.4|36453.4|36453.4|36453.4|36453.4|0
1608735040000|2020-12-23 14:50:40|36461.28|36461.28|36461.28|36461.28|36461.28|36461.28|36461.28|36461.28|0
1608735050000|2020-12-23 14:50:50|36469.16|36469.16|36469.16|36469.16|36469.16|36469.16|36469.16|36469.16|0
1608735080000|2020-12-23 14:51:20|36468.54|36468.54|36468.54|36468.54|36468.54|36468.54|36468.54|36468.54|0
1608735090000|2020-12-23 14:51:30|36476.42|36476.42|36476.42|36476.42|36476.42|36476.42|36476.42|36476.42|0
1608735110000|2020-12-23 14:51:50|36492.18|36492.18|36492.18|36492.18|36500.06|36500.06|36492.18|36492.18|0
1608735120000|2020-12-23 14:52:00|36491.56|36491.56|36490.93|36490.93|36491.56|36491.56|36490.93|36490.93|0
1608735130000|2020-12-23 14:52:10|36483.06|36483.06|36475.18|36475.18|36483.06|36483.06|36475.18|36475.18|0
1608735140000|2020-12-23 14:52:20|36490.93|36490.93|36483.06|36483.06|36490.93|36490.93|36483.06|36483.06|0
1608735150000|2020-12-23 14:52:30|36484.49|36484.49|36484.49|36484.49|36492.37|36492.37|36484.49|36484.49|0
1608735170000|2020-12-23 14:52:50|36485.11|36485.11|36492.99|36492.99|36492.99|36492.99|36485.11|36485.11|0
1608735200000|2020-12-23 14:53:20|36508.75|36508.75|36508.75|36508.75|36508.75|36508.75|36508.75|36508.75|0
1608735210000|2020-12-23 14:53:30|36509.37|36509.37|36507.94|36507.94|36509.37|36509.37|36507.94|36507.94|0
1608735220000|2020-12-23 14:53:40|36515.81|36515.81|36515.81|36515.81|36515.81|36515.81|36515.81|36515.81|0
1608735230000|2020-12-23 14:53:50|36507.94|36507.94|36500.06|36500.06|36507.94|36507.94|36500.06|36500.06|0
1608735250000|2020-12-23 14:54:10|36507.94|36507.94|36515.81|36515.81|36515.81|36515.81|36507.94|36507.94|0
1608735290000|2020-12-23 14:54:50|36507.94|36507.94|36500.06|36500.06|36507.94|36507.94|36500.06|36500.06|0
1608735310000|2020-12-23 14:55:10|36507.94|36507.94|36507.94|36507.94|36507.94|36507.94|36507.94|36507.94|0
1608735320000|2020-12-23 14:55:20|36507.31|36507.31|36507.31|36507.31|36507.31|36507.31|36507.31|36507.31|0
1608735330000|2020-12-23 14:55:30|36506.69|36506.69|36513.95|36513.95|36514.57|36514.57|36506.69|36506.69|0
1608735340000|2020-12-23 14:55:40|36506.07|36506.07|36505.59|36505.59|36506.07|36506.07|36505.59|36505.59|0
1608735350000|2020-12-23 14:55:50|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|0
1608735360000|2020-12-23 14:56:00|36512.85|36512.85|36512.85|36512.85|36512.85|36512.85|36512.85|36512.85|0
1608735370000|2020-12-23 14:56:10|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|0
1608735380000|2020-12-23 14:56:20|36505.59|36505.59|36513.47|36513.47|36513.47|36513.47|36505.59|36505.59|0
1608735390000|2020-12-23 14:56:30|36514.09|36514.09|36514.09|36514.09|36514.09|36514.09|36514.09|36514.09|0
1608735400000|2020-12-23 14:56:40|36529.85|36529.85|36531.29|36531.29|36531.29|36531.29|36529.85|36529.85|0
1608735410000|2020-12-23 14:56:50|36523.41|36523.41|36523.41|36523.41|36523.41|36523.41|36523.41|36523.41|0
1608735420000|2020-12-23 14:57:00|36515.53|36515.53|36515.53|36515.53|36515.53|36515.53|36515.53|36515.53|0
1608735430000|2020-12-23 14:57:10|36514.91|36514.91|36514.91|36514.91|36514.91|36514.91|36514.91|36514.91|0
1608735440000|2020-12-23 14:57:20|36507.03|36507.03|36506.4|36506.4|36507.03|36507.03|36506.4|36506.4|0
1608735460000|2020-12-23 14:57:40|36505.78|36505.78|36497.9|36497.9|36505.78|36505.78|36497.9|36497.9|0
1608735480000|2020-12-23 14:58:00|36490.03|36490.03|36481.52|36481.52|36490.03|36490.03|36480.9|36480.9|0
1608735490000|2020-12-23 14:58:10|36480.9|36480.9|36473.02|36473.02|36480.9|36480.9|36473.02|36473.02|0
1608735520000|2020-12-23 14:58:40|36465.14|36465.14|36465.14|36465.14|36465.14|36465.14|36465.14|36465.14|0
1608735530000|2020-12-23 14:58:50|36465.44|36465.44|36465.44|36465.44|36465.44|36465.44|36465.44|36465.44|0
1608735540000|2020-12-23 14:59:00|36457.56|36457.56|36457.56|36457.56|36457.56|36457.56|36457.56|36457.56|0
1608735560000|2020-12-23 14:59:20|36458.99|36458.99|36458.99|36458.99|36458.99|36458.99|36458.99|36458.99|0
1608735570000|2020-12-23 14:59:30|36474.75|36474.75|36473.51|36473.51|36474.75|36474.75|36473.51|36473.51|0
1608735590000|2020-12-23 14:59:50|36465.63|36465.63|36441.37|36441.37|36465.63|36465.63|36441.37|36441.37|0
1608735600000|2020-12-23 15:00:00|36417.73|36417.73|36433.2|36433.2|36449.25|36449.25|36417.73|36417.73|0
1608735610000|2020-12-23 15:00:10|36425.32|36425.32|36441.08|36441.08|36441.08|36441.08|36425.32|36425.32|0
1608735620000|2020-12-23 15:00:20|36448.96|36448.96|36441.08|36441.08|36448.96|36448.96|36441.08|36441.08|0
1608735630000|2020-12-23 15:00:30|36448.96|36448.96|36433.82|36433.82|36448.96|36448.96|36433.2|36433.2|0
1608735640000|2020-12-23 15:00:40|36425.94|36425.94|36418.07|36418.07|36425.94|36425.94|36418.07|36418.07|0
1608735650000|2020-12-23 15:00:50|36417.11|36417.11|36416.63|36416.63|36424.51|36424.51|36416.63|36416.63|0
1608735660000|2020-12-23 15:01:00|36424.51|36424.51|36433.01|36433.01|36433.01|36433.01|36424.51|36424.51|0
1608735670000|2020-12-23 15:01:10|36440.89|36440.89|36440.89|36440.89|36440.89|36440.89|36440.89|36440.89|0
1608735680000|2020-12-23 15:01:20|36433.01|36433.01|36440.89|36440.89|36440.89|36440.89|36433.01|36433.01|0
1608735690000|2020-12-23 15:01:30|36433.01|36433.01|36433.01|36433.01|36433.01|36433.01|36433.01|36433.01|0
1608735700000|2020-12-23 15:01:40|36425.13|36425.13|36409.37|36409.37|36425.13|36425.13|36409.37|36409.37|0
1608735710000|2020-12-23 15:01:50|36417.25|36417.25|36417.25|36417.25|36425.13|36425.13|36417.25|36417.25|0
1608735720000|2020-12-23 15:02:00|36425.13|36425.13|36408.75|36408.75|36425.13|36425.13|36408.75|36408.75|0
1608735740000|2020-12-23 15:02:20|36400.87|36400.87|36400.87|36400.87|36400.87|36400.87|36400.87|36400.87|0
1608735750000|2020-12-23 15:02:30|36392.99|36392.99|36408.75|36408.75|36408.75|36408.75|36392.99|36392.99|0
1608735760000|2020-12-23 15:02:40|36400.87|36400.87|36400.87|36400.87|36400.87|36400.87|36400.87|36400.87|0
1608735780000|2020-12-23 15:03:00|36408.75|36408.75|36408.75|36408.75|36408.75|36408.75|36408.75|36408.75|0
1608735790000|2020-12-23 15:03:10|36410.19|36410.19|36408.32|36408.32|36418.07|36418.07|36408.32|36408.32|0
1608735800000|2020-12-23 15:03:20|36416.2|36416.2|36398.58|36398.58|36416.2|36416.2|36398.58|36398.58|0
1608735810000|2020-12-23 15:03:30|36406.46|36406.46|36407.08|36407.08|36407.08|36407.08|36406.46|36406.46|0
1608735820000|2020-12-23 15:03:40|36399.2|36399.2|36407.08|36407.08|36414.96|36414.96|36399.2|36399.2|0
1608735830000|2020-12-23 15:03:50|36405.21|36405.21|36426.98|36426.98|36437.35|36437.35|36405.21|36405.21|0
1608735840000|2020-12-23 15:04:00|36428.23|36428.23|36421.59|36421.59|36429.47|36429.47|36421.59|36421.59|0
1608735850000|2020-12-23 15:04:10|36413.71|36413.71|36421.59|36421.59|36421.59|36421.59|36413.71|36413.71|0
1608735860000|2020-12-23 15:04:20|36429.47|36429.47|36429.47|36429.47|36429.47|36429.47|36429.47|36429.47|0
1608735870000|2020-12-23 15:04:30|36437.35|36437.35|36445.85|36445.85|36445.85|36445.85|36437.35|36437.35|0
1608735880000|2020-12-23 15:04:40|36437.97|36437.97|36437.97|36437.97|36437.97|36437.97|36437.97|36437.97|0
1608735900000|2020-12-23 15:05:00|36430.09|36430.09|36422.84|36422.84|36430.09|36430.09|36422.21|36422.21|0
1608735910000|2020-12-23 15:05:10|36430.71|36430.71|36422.84|36422.84|36430.71|36430.71|36422.84|36422.84|0
1608735920000|2020-12-23 15:05:20|36430.24|36430.24|36414.48|36414.48|36430.24|36430.24|36414.48|36414.48|0
1608735930000|2020-12-23 15:05:30|36415.43|36415.43|36398.58|36398.58|36415.43|36415.43|36398.58|36398.58|0
1608735940000|2020-12-23 15:05:40|36390.7|36390.7|36390.7|36390.7|36390.7|36390.7|36390.7|36390.7|0
1608735950000|2020-12-23 15:05:50|36382.82|36382.82|36382.82|36382.82|36382.82|36382.82|36382.82|36382.82|0
1608735960000|2020-12-23 15:06:00|36382.2|36382.2|36397.96|36397.96|36397.96|36397.96|36382.2|36382.2|0
1608735970000|2020-12-23 15:06:10|36405.83|36405.83|36413.71|36413.71|36413.71|36413.71|36405.83|36405.83|0
1608735980000|2020-12-23 15:06:20|36429.47|36429.47|36440.03|36440.03|36440.03|36440.03|36429.47|36429.47|0
1608735990000|2020-12-23 15:06:30|36432.15|36432.15|36432.15|36432.15|36432.15|36432.15|36432.15|36432.15|0
1608736000000|2020-12-23 15:06:40|36424.27|36424.27|36421.78|36421.78|36424.27|36424.27|36421.78|36421.78|0
1608736010000|2020-12-23 15:06:50|36418.67|36418.67|36416.81|36416.81|36419.3|36419.3|36416.19|36416.19|0
1608736020000|2020-12-23 15:07:00|36417.43|36417.43|36407.5|36407.5|36419.3|36419.3|36407.5|36407.5|0
1608736030000|2020-12-23 15:07:10|36415.38|36415.38|36415.38|36415.38|36415.38|36415.38|36415.38|36415.38|0
1608736040000|2020-12-23 15:07:20|36417.86|36417.86|36402.1|36402.1|36417.86|36417.86|36402.1|36402.1|0
1608736050000|2020-12-23 15:07:30|36409.98|36409.98|36402.73|36402.73|36410.6|36410.6|36402.73|36402.73|0
1608736060000|2020-12-23 15:07:40|36405.21|36405.21|36413.09|36413.09|36413.09|36413.09|36405.21|36405.21|0
1608736080000|2020-12-23 15:08:00|36413.71|36413.71|36421.59|36421.59|36421.59|36421.59|36413.71|36413.71|0
1608736090000|2020-12-23 15:08:10|36429.47|36429.47|36429.47|36429.47|36429.47|36429.47|36429.47|36429.47|0
1608736100000|2020-12-23 15:08:20|36437.35|36437.35|36439.84|36439.84|36439.84|36439.84|36437.35|36437.35|0
1608736110000|2020-12-23 15:08:30|36424.08|36424.08|36439.84|36439.84|36439.84|36439.84|36424.08|36424.08|0
1608736120000|2020-12-23 15:08:40|36447.72|36447.72|36458.27|36458.27|36458.27|36458.27|36447.72|36447.72|0
1608736130000|2020-12-23 15:08:50|36450.39|36450.39|36449.15|36449.15|36450.39|36450.39|36449.15|36449.15|0
1608736140000|2020-12-23 15:09:00|36448.53|36448.53|36432.77|36432.77|36448.53|36448.53|36432.77|36432.77|0
1608736150000|2020-12-23 15:09:10|36440.65|36440.65|36440.65|36440.65|36440.65|36440.65|36440.65|36440.65|0
1608736170000|2020-12-23 15:09:30|36448.53|36448.53|36446.66|36446.66|36448.53|36448.53|36446.66|36446.66|0
1608736190000|2020-12-23 15:09:50|36454.54|36454.54|36455.79|36455.79|36462.42|36462.42|36446.66|36446.66|0
1608736200000|2020-12-23 15:10:00|36454.83|36454.83|36454.83|36454.83|36454.83|36454.83|36454.83|36454.83|0
1608736220000|2020-12-23 15:10:20|36455.31|36455.31|36455.31|36455.31|36455.31|36455.31|36455.31|36455.31|0
1608736240000|2020-12-23 15:10:40|36447.43|36447.43|36447.43|36447.43|36447.43|36447.43|36447.43|36447.43|0
1608736250000|2020-12-23 15:10:50|36439.55|36439.55|36439.55|36439.55|36439.55|36439.55|36439.55|36439.55|0
1608736260000|2020-12-23 15:11:00|36446.81|36446.81|36446.81|36446.81|36446.81|36446.81|36446.81|36446.81|0
1608736270000|2020-12-23 15:11:10|36438.93|36438.93|36438.93|36438.93|36438.93|36438.93|36438.93|36438.93|0
1608736280000|2020-12-23 15:11:20|36438.31|36438.31|36438.31|36438.31|36438.31|36438.31|36438.31|36438.31|0
1608736290000|2020-12-23 15:11:30|36430.43|36430.43|36430.43|36430.43|36430.43|36430.43|36430.43|36430.43|0
1608736300000|2020-12-23 15:11:40|36430.91|36430.91|36430.28|36430.28|36430.91|36430.91|36430.28|36430.28|0
1608736310000|2020-12-23 15:11:50|36422.4|36422.4|36422.4|36422.4|36422.4|36422.4|36414.53|36414.53|0
1608736320000|2020-12-23 15:12:00|36430.28|36430.28|36430.28|36430.28|36430.28|36430.28|36430.28|36430.28|0
1608736330000|2020-12-23 15:12:10|36422.4|36422.4|36422.4|36422.4|36422.4|36422.4|36422.4|36422.4|0
1608736340000|2020-12-23 15:12:20|36414.53|36414.53|36414.53|36414.53|36414.53|36414.53|36414.53|36414.53|0
1608736360000|2020-12-23 15:12:40|36398.77|36398.77|36404.16|36404.16|36406.02|36406.02|36398.15|36398.15|0
1608736370000|2020-12-23 15:12:50|36412.04|36412.04|36412.04|36412.04|36412.04|36412.04|36412.04|36412.04|0
1608736390000|2020-12-23 15:13:10|36411.42|36411.42|36403.54|36403.54|36411.42|36411.42|36403.54|36403.54|0
1608736400000|2020-12-23 15:13:20|36404.16|36404.16|36404.16|36404.16|36404.16|36404.16|36404.16|36404.16|0
1608736410000|2020-12-23 15:13:30|36412.04|36412.04|36412.04|36412.04|36412.04|36412.04|36412.04|36412.04|0
1608736420000|2020-12-23 15:13:40|36419.92|36419.92|36412.04|36412.04|36419.92|36419.92|36412.04|36412.04|0
1608736430000|2020-12-23 15:13:50|36419.92|36419.92|36427.8|36427.8|36427.8|36427.8|36419.92|36419.92|0
1608736440000|2020-12-23 15:14:00|36419.92|36419.92|36419.92|36419.92|36419.92|36419.92|36419.92|36419.92|0
1608736450000|2020-12-23 15:14:10|36420.54|36420.54|36421.16|36421.16|36421.16|36421.16|36420.54|36420.54|0
1608736470000|2020-12-23 15:14:30|36420.54|36420.54|36421.16|36421.16|36421.16|36421.16|36420.54|36420.54|0
1608736490000|2020-12-23 15:14:50|36429.04|36429.04|36429.04|36429.04|36429.04|36429.04|36429.04|36429.04|0
1608736520000|2020-12-23 15:15:20|36444.8|36444.8|36444.8|36444.8|36444.8|36444.8|36444.8|36444.8|0
1608736540000|2020-12-23 15:15:40|36468.43|36468.43|36468.43|36468.43|36468.43|36468.43|36468.43|36468.43|0
1608736550000|2020-12-23 15:15:50|36467.81|36467.81|36448.65|36448.65|36467.81|36467.81|36448.65|36448.65|0
1608736560000|2020-12-23 15:16:00|36447.41|36447.41|36447.41|36447.41|36447.41|36447.41|36439.53|36439.53|0
1608736590000|2020-12-23 15:16:30|36439.53|36439.53|36439.53|36439.53|36439.53|36439.53|36439.53|36439.53|0
1608736610000|2020-12-23 15:16:50|36431.65|36431.65|36423.77|36423.77|36431.65|36431.65|36423.77|36423.77|0
1608736620000|2020-12-23 15:17:00|36415.9|36415.9|36423.77|36423.77|36423.77|36423.77|36415.9|36415.9|0
1608736630000|2020-12-23 15:17:10|36424.73|36424.73|36417.81|36417.81|36424.73|36424.73|36416.85|36416.85|0
1608736640000|2020-12-23 15:17:20|36416.85|36416.85|36408.02|36408.02|36416.85|36416.85|36408.02|36408.02|0
1608736650000|2020-12-23 15:17:30|36400.14|36400.14|36400.14|36400.14|36400.14|36400.14|36400.14|36400.14|0
1608736670000|2020-12-23 15:17:50|36399.66|36399.66|36397.75|36397.75|36399.66|36399.66|36397.75|36397.75|0
1608736680000|2020-12-23 15:18:00|36396.79|36396.79|36396.79|36396.79|36396.79|36396.79|36396.79|36396.79|0
1608736690000|2020-12-23 15:18:10|36397.41|36397.41|36404.05|36404.05|36404.67|36404.67|36396.79|36396.79|0
1608736700000|2020-12-23 15:18:20|36403.43|36403.43|36411.31|36411.31|36411.31|36411.31|36403.43|36403.43|0
1608736720000|2020-12-23 15:18:40|36434.94|36434.94|36427.06|36427.06|36434.94|36434.94|36427.06|36427.06|0
1608736730000|2020-12-23 15:18:50|36428.02|36428.02|36444.4|36444.4|36444.4|36444.4|36428.02|36428.02|0
1608736740000|2020-12-23 15:19:00|36436.52|36436.52|36444.4|36444.4|36444.4|36444.4|36436.52|36436.52|0
1608736750000|2020-12-23 15:19:10|36452.28|36452.28|36443.92|36443.92|36452.28|36452.28|36443.92|36443.92|0
1608736760000|2020-12-23 15:19:20|36451.8|36451.8|36452.42|36452.42|36452.42|36452.42|36451.8|36451.8|0
1608736780000|2020-12-23 15:19:40|36460.3|36460.3|36460.3|36460.3|36460.3|36460.3|36460.3|36460.3|0
1608736790000|2020-12-23 15:19:50|36462.17|36462.17|36461.55|36461.55|36462.17|36462.17|36461.55|36461.55|0
1608736800000|2020-12-23 15:20:00|36453.67|36453.67|36453.67|36453.67|36453.67|36453.67|36453.67|36453.67|0
1608736810000|2020-12-23 15:20:10|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|36454.14|0
1608736860000|2020-12-23 15:21:00|36453.52|36453.52|36453.52|36453.52|36453.52|36453.52|36453.52|36453.52|0
1608736900000|2020-12-23 15:21:40|36445.64|36445.64|36444.21|36444.21|36445.64|36445.64|36444.21|36444.21|0
1608736910000|2020-12-23 15:21:50|36459.97|36459.97|36459.97|36459.97|36459.97|36459.97|36459.97|36459.97|0
1608736920000|2020-12-23 15:22:00|36458.72|36458.72|36450.22|36450.22|36458.72|36458.72|36450.22|36450.22|0
1608736940000|2020-12-23 15:22:20|36458.72|36458.72|36457.77|36457.77|36458.72|36458.72|36457.77|36457.77|0
1608736960000|2020-12-23 15:22:40|36449.89|36449.89|36449.89|36449.89|36449.89|36449.89|36449.89|36449.89|0
1608736970000|2020-12-23 15:22:50|36457.77|36457.77|36457.77|36457.77|36457.77|36457.77|36457.77|36457.77|0
1608737020000|2020-12-23 15:23:40|36449.89|36449.89|36449.89|36449.89|36449.89|36449.89|36449.89|36449.89|0
1608737030000|2020-12-23 15:23:50|36451.13|36451.13|36459.01|36459.01|36459.01|36459.01|36451.13|36451.13|0
1608737050000|2020-12-23 15:24:10|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|0
1608737080000|2020-12-23 15:24:40|36474.77|36474.77|36474.77|36474.77|36474.77|36474.77|36474.77|36474.77|0
1608737090000|2020-12-23 15:24:50|36482.65|36482.65|36482.65|36482.65|36482.65|36482.65|36482.65|36482.65|0
1608737100000|2020-12-23 15:25:00|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|0
1608737110000|2020-12-23 15:25:10|36459.01|36459.01|36459.63|36459.63|36459.63|36459.63|36459.01|36459.01|0
1608737120000|2020-12-23 15:25:20|36467.51|36467.51|36467.51|36467.51|36467.51|36467.51|36459.63|36459.63|0
1608737130000|2020-12-23 15:25:30|36468.13|36468.13|36460.88|36460.88|36468.76|36468.76|36460.88|36460.88|0
1608737150000|2020-12-23 15:25:50|36468.76|36468.76|36467.51|36467.51|36468.76|36468.76|36467.51|36467.51|0
1608737170000|2020-12-23 15:26:10|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|36466.89|0
1608737180000|2020-12-23 15:26:20|36465.03|36465.03|36457.15|36457.15|36465.03|36465.03|36457.15|36457.15|0
1608737200000|2020-12-23 15:26:40|36465.03|36465.03|36457.15|36457.15|36465.03|36465.03|36457.15|36457.15|0
1608737210000|2020-12-23 15:26:50|36449.27|36449.27|36441.39|36441.39|36449.27|36449.27|36441.39|36441.39|0
1608737220000|2020-12-23 15:27:00|36442.01|36442.01|36442.01|36442.01|36442.01|36442.01|36442.01|36442.01|0
1608737230000|2020-12-23 15:27:10|36449.89|36449.89|36442.49|36442.49|36449.89|36449.89|36442.01|36442.01|0
1608737240000|2020-12-23 15:27:20|36442.01|36442.01|36442.49|36442.49|36442.49|36442.49|36442.01|36442.01|0
1608737250000|2020-12-23 15:27:30|36442.01|36442.01|36442.01|36442.01|36442.01|36442.01|36442.01|36442.01|0
1608737270000|2020-12-23 15:27:50|36442.49|36442.49|36442.49|36442.49|36442.49|36442.49|36442.49|36442.49|0
1608737280000|2020-12-23 15:28:00|36442.01|36442.01|36442.63|36442.63|36442.63|36442.63|36442.01|36442.01|0
1608737290000|2020-12-23 15:28:10|36440.77|36440.77|36440.15|36440.15|36440.77|36440.77|36440.15|36440.15|0
1608737300000|2020-12-23 15:28:20|36440.77|36440.77|36440.77|36440.77|36440.77|36440.77|36440.77|36440.77|0
1608737310000|2020-12-23 15:28:30|36441.24|36441.24|36441.24|36441.24|36441.24|36441.24|36441.24|36441.24|0
1608737320000|2020-12-23 15:28:40|36449.12|36449.12|36448.65|36448.65|36449.12|36449.12|36448.65|36448.65|0
1608737330000|2020-12-23 15:28:50|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|0
1608737340000|2020-12-23 15:29:00|36457|36457|36457|36457|36457|36457|36457|36457|0
1608737350000|2020-12-23 15:29:10|36464.88|36464.88|36455.76|36455.76|36464.88|36464.88|36455.76|36455.76|0
1608737370000|2020-12-23 15:29:30|36447.88|36447.88|36447.88|36447.88|36447.88|36447.88|36447.88|36447.88|0
1608737380000|2020-12-23 15:29:40|36440|36440|36440|36440|36440|36440|36440|36440|0
1608737420000|2020-12-23 15:30:20|36432.12|36432.12|36424.24|36424.24|36432.12|36432.12|36424.24|36424.24|0
1608737430000|2020-12-23 15:30:30|36432.12|36432.12|36432.12|36432.12|36432.12|36432.12|36424.24|36424.24|0
1608737440000|2020-12-23 15:30:40|36433.37|36433.37|36433.37|36433.37|36433.37|36433.37|36433.37|36433.37|0
1608737470000|2020-12-23 15:31:10|36425.49|36425.49|36417.61|36417.61|36425.49|36425.49|36417.61|36417.61|0
1608737490000|2020-12-23 15:31:30|36417.13|36417.13|36409.25|36409.25|36417.13|36417.13|36409.25|36409.25|0
1608737500000|2020-12-23 15:31:40|36417.13|36417.13|36417.13|36417.13|36417.13|36417.13|36417.13|36417.13|0
1608737510000|2020-12-23 15:31:50|36416.65|36416.65|36418.23|36418.23|36418.23|36418.23|36416.65|36416.65|0
1608737520000|2020-12-23 15:32:00|36417.75|36417.75|36417.75|36417.75|36417.75|36417.75|36417.75|36417.75|0
1608737550000|2020-12-23 15:32:30|36441.39|36441.39|36441.39|36441.39|36441.39|36441.39|36441.39|36441.39|0
1608737570000|2020-12-23 15:32:50|36449.27|36449.27|36449.27|36449.27|36449.27|36449.27|36449.27|36449.27|0
1608737590000|2020-12-23 15:33:10|36450.51|36450.51|36450.51|36450.51|36450.51|36450.51|36450.51|36450.51|0
1608737600000|2020-12-23 15:33:20|36451.13|36451.13|36443.25|36443.25|36451.75|36451.75|36443.25|36443.25|0
1608737610000|2020-12-23 15:33:30|36443.55|36443.55|36444.02|36444.02|36444.02|36444.02|36443.55|36443.55|0
1608737630000|2020-12-23 15:33:50|36443.55|36443.55|36443.55|36443.55|36443.55|36443.55|36443.55|36443.55|0
1608737640000|2020-12-23 15:34:00|36442.92|36442.92|36442.92|36442.92|36442.92|36442.92|36442.92|36442.92|0
1608737660000|2020-12-23 15:34:20|36441.68|36441.68|36441.68|36441.68|36441.68|36441.68|36441.68|36441.68|0
1608737670000|2020-12-23 15:34:30|36465.32|36465.32|36465.32|36465.32|36465.32|36465.32|36465.32|36465.32|0
1608737700000|2020-12-23 15:35:00|36464.84|36464.84|36464.84|36464.84|36464.84|36464.84|36464.84|36464.84|0
1608737710000|2020-12-23 15:35:10|36465.32|36465.32|36465.32|36465.32|36465.32|36465.32|36465.32|36465.32|0
1608737720000|2020-12-23 15:35:20|36464.36|36464.36|36463.88|36463.88|36464.36|36464.36|36463.88|36463.88|0
1608737730000|2020-12-23 15:35:30|36464.36|36464.36|36456.48|36456.48|36464.36|36464.36|36456.48|36456.48|0
1608737740000|2020-12-23 15:35:40|36455.86|36455.86|36456.48|36456.48|36456.48|36456.48|36455.86|36455.86|0
1608737760000|2020-12-23 15:36:00|36456.96|36456.96|36449.08|36449.08|36456.96|36456.96|36449.08|36449.08|0
1608737770000|2020-12-23 15:36:10|36441.2|36441.2|36441.2|36441.2|36441.2|36441.2|36441.2|36441.2|0
1608737780000|2020-12-23 15:36:20|36449.08|36449.08|36424.2|36424.2|36449.08|36449.08|36423.58|36423.58|0
1608737800000|2020-12-23 15:36:40|36416.32|36416.32|36424.2|36424.2|36424.2|36424.2|36416.32|36416.32|0
1608737830000|2020-12-23 15:37:10|36416.32|36416.32|36416.32|36416.32|36417.28|36417.28|36416.32|36416.32|0
1608737840000|2020-12-23 15:37:20|36408.44|36408.44|36408.44|36408.44|36408.44|36408.44|36408.44|36408.44|0
1608737850000|2020-12-23 15:37:30|36416.32|36416.32|36416.32|36416.32|36416.32|36416.32|36416.32|36416.32|0
1608737860000|2020-12-23 15:37:40|36408.44|36408.44|36408.44|36408.44|36408.44|36408.44|36408.44|36408.44|0
1608737870000|2020-12-23 15:37:50|36400.56|36400.56|36400.56|36400.56|36400.56|36400.56|36400.56|36400.56|0
1608737890000|2020-12-23 15:38:10|36399.94|36399.94|36400.56|36400.56|36400.56|36400.56|36399.94|36399.94|0
1608737900000|2020-12-23 15:38:20|36392.69|36392.69|36400.56|36400.56|36400.56|36400.56|36392.69|36392.69|0
1608737930000|2020-12-23 15:38:50|36399.94|36399.94|36399.94|36399.94|36399.94|36399.94|36399.94|36399.94|0
1608737940000|2020-12-23 15:39:00|36400.42|36400.42|36400.42|36400.42|36400.42|36400.42|36400.42|36400.42|0
1608737950000|2020-12-23 15:39:10|36400.9|36400.9|36408.63|36408.63|36408.63|36408.63|36400.28|36400.28|0
1608737960000|2020-12-23 15:39:20|36409.11|36409.11|36409.11|36409.11|36409.11|36409.11|36409.11|36409.11|0
1608737970000|2020-12-23 15:39:30|36410.07|36410.07|36410.07|36410.07|36410.07|36410.07|36410.07|36410.07|0
1608737990000|2020-12-23 15:39:50|36409.59|36409.59|36417.47|36417.47|36417.47|36417.47|36409.59|36409.59|0
1608738060000|2020-12-23 15:41:00|36425.35|36425.35|36425.35|36425.35|36425.35|36425.35|36425.35|36425.35|0
1608738070000|2020-12-23 15:41:10|36425.97|36425.97|36419.19|36419.19|36425.97|36425.97|36418.09|36418.09|0
1608738080000|2020-12-23 15:41:20|36419.81|36419.81|36419.81|36419.81|36419.81|36419.81|36419.81|36419.81|0
1608738090000|2020-12-23 15:41:30|36411.93|36411.93|36411.93|36411.93|36411.93|36411.93|36411.93|36411.93|0
1608738100000|2020-12-23 15:41:40|36412.55|36412.55|36412.55|36412.55|36412.55|36412.55|36412.55|36412.55|0
1608738140000|2020-12-23 15:42:20|36404.68|36404.68|36401.23|36401.23|36404.68|36404.68|36401.23|36401.23|0
1608738160000|2020-12-23 15:42:40|36401.85|36401.85|36401.85|36401.85|36401.85|36401.85|36401.85|36401.85|0
1608738180000|2020-12-23 15:43:00|36401.23|36401.23|36401.23|36401.23|36401.23|36401.23|36401.23|36401.23|0
1608738190000|2020-12-23 15:43:10|36409.11|36409.11|36409.11|36409.11|36409.11|36409.11|36409.11|36409.11|0
1608738200000|2020-12-23 15:43:20|36409.73|36409.73|36409.73|36409.73|36409.73|36409.73|36409.73|36409.73|0
1608738270000|2020-12-23 15:44:30|36410.35|36410.35|36409.73|36409.73|36410.35|36410.35|36409.73|36409.73|0
1608738290000|2020-12-23 15:44:50|36409.11|36409.11|36401.23|36401.23|36409.11|36409.11|36401.23|36401.23|0
1608738310000|2020-12-23 15:45:10|36401.71|36401.71|36401.71|36401.71|36401.71|36401.71|36401.23|36401.23|0
1608738320000|2020-12-23 15:45:20|36401.23|36401.23|36401.23|36401.23|36401.71|36401.71|36401.23|36401.23|0
1608738330000|2020-12-23 15:45:30|36401.71|36401.71|36409.59|36409.59|36409.59|36409.59|36401.71|36401.71|0
1608738350000|2020-12-23 15:45:50|36408.97|36408.97|36408.35|36408.35|36408.97|36408.97|36408.35|36408.35|0
1608738360000|2020-12-23 15:46:00|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|0
1608738380000|2020-12-23 15:46:20|36401.09|36401.09|36401.09|36401.09|36401.09|36401.09|36401.09|36401.09|0
1608738390000|2020-12-23 15:46:30|36393.21|36393.21|36393.21|36393.21|36393.21|36393.21|36393.21|36393.21|0
1608738410000|2020-12-23 15:46:50|36401.09|36401.09|36401.09|36401.09|36401.09|36401.09|36401.09|36401.09|0
1608738450000|2020-12-23 15:47:30|36408.97|36408.97|36408.97|36408.97|36408.97|36408.97|36408.97|36408.97|0
1608738460000|2020-12-23 15:47:40|36410.21|36410.21|36409.59|36409.59|36410.21|36410.21|36409.59|36409.59|0
1608738510000|2020-12-23 15:48:30|36425.35|36425.35|36424.87|36424.87|36425.35|36425.35|36424.87|36424.87|0
1608738520000|2020-12-23 15:48:40|36432.75|36432.75|36432.75|36432.75|36432.75|36432.75|36432.75|36432.75|0
1608738540000|2020-12-23 15:49:00|36424.87|36424.87|36424.87|36424.87|36424.87|36424.87|36424.87|36424.87|0
1608738560000|2020-12-23 15:49:20|36425.49|36425.49|36425.49|36425.49|36425.49|36425.49|36425.49|36425.49|0
1608738610000|2020-12-23 15:50:10|36417.61|36417.61|36410.21|36410.21|36417.61|36417.61|36409.73|36409.73|0
1608738620000|2020-12-23 15:50:20|36411.45|36411.45|36419.33|36419.33|36419.33|36419.33|36411.45|36411.45|0
1608738630000|2020-12-23 15:50:30|36427.21|36427.21|36427.21|36427.21|36427.21|36427.21|36427.21|36427.21|0
1608738640000|2020-12-23 15:50:40|36435.09|36435.09|36435.09|36435.09|36435.09|36435.09|36435.09|36435.09|0
1608738650000|2020-12-23 15:50:50|36435.71|36435.71|36435.71|36435.71|36435.71|36435.71|36435.71|36435.71|0
1608738660000|2020-12-23 15:51:00|36435.09|36435.09|36434.47|36434.47|36435.09|36435.09|36434.47|36434.47|0
1608738680000|2020-12-23 15:51:20|36442.35|36442.35|36434.47|36434.47|36442.35|36442.35|36434.47|36434.47|0
1608738690000|2020-12-23 15:51:30|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|0
1608738700000|2020-12-23 15:51:40|36427.83|36427.83|36427.21|36427.21|36428.46|36428.46|36426.59|36426.59|0
1608738710000|2020-12-23 15:51:50|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|36426.59|0
1608738720000|2020-12-23 15:52:00|36426.3|36426.3|36426.3|36426.3|36426.3|36426.3|36426.3|36426.3|0
1608738730000|2020-12-23 15:52:10|36418.42|36418.42|36426.3|36426.3|36426.3|36426.3|36418.42|36418.42|0
1608738750000|2020-12-23 15:52:30|36426.92|36426.92|36426.92|36426.92|36426.92|36426.92|36426.92|36426.92|0
1608738760000|2020-12-23 15:52:40|36419.04|36419.04|36419.04|36419.04|36419.04|36419.04|36419.04|36419.04|0
1608738780000|2020-12-23 15:53:00|36419.66|36419.66|36419.66|36419.66|36419.66|36419.66|36419.66|36419.66|0
1608738820000|2020-12-23 15:53:40|36419.19|36419.19|36427.06|36427.06|36428.02|36428.02|36419.19|36419.19|0
1608738830000|2020-12-23 15:53:50|36419.19|36419.19|36419.19|36419.19|36419.19|36419.19|36419.19|36419.19|0
1608738860000|2020-12-23 15:54:20|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|0
1608738870000|2020-12-23 15:54:30|36418.09|36418.09|36418.71|36418.71|36418.71|36418.71|36418.09|36418.09|0
1608738910000|2020-12-23 15:55:10|36419.66|36419.66|36419.66|36419.66|36419.66|36419.66|36419.66|36419.66|0
1608738920000|2020-12-23 15:55:20|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|36420.29|0
1608738950000|2020-12-23 15:55:50|36428.16|36428.16|36420.29|36420.29|36428.16|36428.16|36420.29|36420.29|0
1608738960000|2020-12-23 15:56:00|36420.91|36420.91|36413.03|36413.03|36420.91|36420.91|36413.03|36413.03|0
1608738970000|2020-12-23 15:56:10|36405.15|36405.15|36405.15|36405.15|36405.15|36405.15|36405.15|36405.15|0
1608739000000|2020-12-23 15:56:40|36405.77|36405.77|36405.77|36405.77|36405.77|36405.77|36405.77|36405.77|0
1608739020000|2020-12-23 15:57:00|36397.89|36397.89|36405.77|36405.77|36405.77|36405.77|36390.01|36390.01|0
1608739050000|2020-12-23 15:57:30|36405.29|36405.29|36405.29|36405.29|36405.29|36405.29|36405.29|36405.29|0
1608739060000|2020-12-23 15:57:40|36397.41|36397.41|36405.29|36405.29|36413.17|36413.17|36397.41|36397.41|0
1608739070000|2020-12-23 15:57:50|36405.77|36405.77|36405.77|36405.77|36405.77|36405.77|36405.77|36405.77|0
1608739090000|2020-12-23 15:58:10|36413.65|36413.65|36413.65|36413.65|36413.65|36413.65|36413.65|36413.65|0
1608739100000|2020-12-23 15:58:20|36421.53|36421.53|36422.15|36422.15|36422.15|36422.15|36421.53|36421.53|0
1608739120000|2020-12-23 15:58:40|36414.27|36414.27|36413.65|36413.65|36414.27|36414.27|36413.65|36413.65|0
1608739130000|2020-12-23 15:58:50|36414.27|36414.27|36414.27|36414.27|36414.27|36414.27|36414.27|36414.27|0
1608739150000|2020-12-23 15:59:10|36414.89|36414.89|36414.89|36414.89|36414.89|36414.89|36414.89|36414.89|0
1608739170000|2020-12-23 15:59:30|36414.42|36414.42|36415.37|36415.37|36415.37|36415.37|36414.42|36414.42|0
1608739190000|2020-12-23 15:59:50|36423.25|36423.25|36423.25|36423.25|36423.25|36423.25|36423.25|36423.25|0
1608739200000|2020-12-23 16:00:00|36422.63|36422.63|36422.63|36422.63|36430.51|36430.51|36414.75|36414.75|0
1608739230000|2020-12-23 16:00:30|36414.75|36414.75|36414.13|36414.13|36414.75|36414.75|36414.13|36414.13|0
1608739240000|2020-12-23 16:00:40|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|0
1608739250000|2020-12-23 16:00:50|36406.73|36406.73|36406.73|36406.73|36406.73|36406.73|36406.73|36406.73|0
1608739260000|2020-12-23 16:01:00|36405.48|36405.48|36405.48|36405.48|36405.48|36405.48|36405.48|36405.48|0
1608739290000|2020-12-23 16:01:30|36406.1|36406.1|36406.1|36406.1|36406.1|36406.1|36406.1|36406.1|0
1608739300000|2020-12-23 16:01:40|36407.54|36407.54|36407.54|36407.54|36407.54|36407.54|36407.54|36407.54|0
1608739330000|2020-12-23 16:02:10|36408.16|36408.16|36408.16|36408.16|36408.16|36408.16|36408.16|36408.16|0
1608739370000|2020-12-23 16:02:50|36408.78|36408.78|36409.4|36409.4|36409.4|36409.4|36408.78|36408.78|0
1608739410000|2020-12-23 16:03:30|36408.16|36408.16|36407.2|36407.2|36408.16|36408.16|36407.2|36407.2|0
1608739420000|2020-12-23 16:03:40|36408.45|36408.45|36407.49|36407.49|36408.45|36408.45|36407.49|36407.49|0
1608739450000|2020-12-23 16:04:10|36423.25|36423.25|36431.13|36431.13|36431.13|36431.13|36423.25|36423.25|0
1608739470000|2020-12-23 16:04:30|36423.25|36423.25|36422.63|36422.63|36423.25|36423.25|36422.63|36422.63|0
1608739480000|2020-12-23 16:04:40|36422.01|36422.01|36422.01|36422.01|36422.01|36422.01|36422.01|36422.01|0
1608739510000|2020-12-23 16:05:10|36422.63|36422.63|36423.25|36423.25|36423.25|36423.25|36422.63|36422.63|0
1608739520000|2020-12-23 16:05:20|36415.37|36415.37|36423.25|36423.25|36423.25|36423.25|36415.37|36415.37|0
1608739550000|2020-12-23 16:05:50|36422.77|36422.77|36422.77|36422.77|36422.77|36422.77|36422.77|36422.77|0
1608739570000|2020-12-23 16:06:10|36407.01|36407.01|36399.76|36399.76|36407.64|36407.64|36399.76|36399.76|0
1608739580000|2020-12-23 16:06:20|36400.38|36400.38|36400.38|36400.38|36400.38|36400.38|36400.38|36400.38|0
1608739590000|2020-12-23 16:06:30|36401|36401|36401|36401|36401|36401|36401|36401|0
1608739610000|2020-12-23 16:06:50|36416.76|36416.76|36416.76|36416.76|36416.76|36416.76|36416.76|36416.76|0
1608739620000|2020-12-23 16:07:00|36417.38|36417.38|36416.9|36416.9|36417.38|36417.38|36416.9|36416.9|0
1608739630000|2020-12-23 16:07:10|36417.52|36417.52|36417.52|36417.52|36417.52|36417.52|36417.52|36417.52|0
1608739640000|2020-12-23 16:07:20|36433.28|36433.28|36433.28|36433.28|36433.28|36433.28|36433.28|36433.28|0
1608739650000|2020-12-23 16:07:30|36441.16|36441.16|36441.16|36441.16|36441.16|36441.16|36441.16|36441.16|0
1608739700000|2020-12-23 16:08:20|36441.78|36441.78|36441.78|36441.78|36441.78|36441.78|36441.78|36441.78|0
1608739710000|2020-12-23 16:08:30|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|0
1608739720000|2020-12-23 16:08:40|36457.54|36457.54|36449.66|36449.66|36457.54|36457.54|36449.66|36449.66|0
1608739730000|2020-12-23 16:08:50|36451.53|36451.53|36451.05|36451.05|36451.53|36451.53|36451.05|36451.05|0
1608739740000|2020-12-23 16:09:00|36458.93|36458.93|36458.93|36458.93|36458.93|36458.93|36458.93|36458.93|0
1608739760000|2020-12-23 16:09:20|36474.69|36474.69|36474.06|36474.06|36474.69|36474.69|36474.06|36474.06|0
1608739780000|2020-12-23 16:09:40|36481.94|36481.94|36480.7|36480.7|36481.94|36481.94|36480.7|36480.7|0
1608739790000|2020-12-23 16:09:50|36480.08|36480.08|36480.08|36480.08|36480.08|36480.08|36480.08|36480.08|0
1608739800000|2020-12-23 16:10:00|36472.2|36472.2|36472.2|36472.2|36472.2|36472.2|36472.2|36472.2|0
1608739810000|2020-12-23 16:10:10|36464.32|36464.32|36456.92|36456.92|36464.32|36464.32|36456.44|36456.44|0
1608739820000|2020-12-23 16:10:20|36456.44|36456.44|36447.94|36447.94|36456.44|36456.44|36447.94|36447.94|0
1608739840000|2020-12-23 16:10:40|36448.56|36448.56|36448.56|36448.56|36448.56|36448.56|36448.56|36448.56|0
1608739860000|2020-12-23 16:11:00|36447.94|36447.94|36447.94|36447.94|36447.94|36447.94|36447.94|36447.94|0
1608739880000|2020-12-23 16:11:20|36455.82|36455.82|36455.82|36455.82|36455.82|36455.82|36455.82|36455.82|0
1608739890000|2020-12-23 16:11:30|36456.44|36456.44|36456.44|36456.44|36456.44|36456.44|36456.44|36456.44|0
1608739900000|2020-12-23 16:11:40|36457.4|36457.4|36457.4|36457.4|36457.4|36457.4|36457.4|36457.4|0
1608739930000|2020-12-23 16:12:10|36457.87|36457.87|36474.11|36474.11|36474.11|36474.11|36457.87|36457.87|0
1608739960000|2020-12-23 16:12:40|36473.49|36473.49|36473.49|36473.49|36473.49|36473.49|36473.49|36473.49|0
1608739970000|2020-12-23 16:12:50|36474.11|36474.11|36473.15|36473.15|36474.11|36474.11|36473.15|36473.15|0
1608739980000|2020-12-23 16:13:00|36481.03|36481.03|36488.91|36488.91|36488.91|36488.91|36481.03|36481.03|0
1608739990000|2020-12-23 16:13:10|36488.29|36488.29|36488.58|36488.58|36489.2|36489.2|36488.29|36488.29|0
1608740010000|2020-12-23 16:13:30|36496.46|36496.46|36496.46|36496.46|36496.46|36496.46|36496.46|36496.46|0
1608740020000|2020-12-23 16:13:40|36488.58|36488.58|36489.2|36489.2|36489.2|36489.2|36488.58|36488.58|0
1608740030000|2020-12-23 16:13:50|36489.83|36489.83|36489.83|36489.83|36489.83|36489.83|36489.83|36489.83|0
1608740040000|2020-12-23 16:14:00|36490.45|36490.45|36491.07|36491.07|36491.07|36491.07|36490.45|36490.45|0
1608740060000|2020-12-23 16:14:20|36490.11|36490.11|36505.87|36505.87|36505.87|36505.87|36490.11|36490.11|0
1608740070000|2020-12-23 16:14:30|36504.92|36504.92|36497.04|36497.04|36504.92|36504.92|36497.04|36497.04|0
1608740080000|2020-12-23 16:14:40|36496.41|36496.41|36496.41|36496.41|36496.41|36496.41|36496.41|36496.41|0
1608740110000|2020-12-23 16:15:10|36495.79|36495.79|36494.88|36494.88|36495.79|36495.79|36493.93|36493.93|0
1608740120000|2020-12-23 16:15:20|36494.26|36494.26|36494.26|36494.26|36494.26|36494.26|36494.26|36494.26|0
1608740160000|2020-12-23 16:16:00|36493.78|36493.78|36501.95|36501.95|36501.95|36501.95|36493.78|36493.78|0
1608740170000|2020-12-23 16:16:10|36503.2|36503.2|36503.2|36503.2|36503.2|36503.2|36503.2|36503.2|0
1608740190000|2020-12-23 16:16:30|36502.72|36502.72|36493.6|36493.6|36502.72|36502.72|36493.6|36493.6|0
1608740210000|2020-12-23 16:16:50|36493.12|36493.12|36493.12|36493.12|36493.12|36493.12|36493.12|36493.12|0
1608740220000|2020-12-23 16:17:00|36492.64|36492.64|36493.6|36493.6|36493.6|36493.6|36492.64|36492.64|0
1608740240000|2020-12-23 16:17:20|36501.48|36501.48|36500.04|36500.04|36501.48|36501.48|36499.09|36499.09|0
1608740250000|2020-12-23 16:17:30|36499.09|36499.09|36499.71|36499.71|36499.71|36499.71|36499.09|36499.09|0
1608740260000|2020-12-23 16:17:40|36507.59|36507.59|36507.59|36507.59|36507.59|36507.59|36507.59|36507.59|0
1608740280000|2020-12-23 16:18:00|36506.97|36506.97|36506.97|36506.97|36506.97|36506.97|36506.97|36506.97|0
1608740310000|2020-12-23 16:18:30|36514.85|36514.85|36515.47|36515.47|36515.47|36515.47|36506.97|36506.97|0
1608740320000|2020-12-23 16:18:40|36516.09|36516.09|36516.09|36516.09|36516.09|36516.09|36516.09|36516.09|0
1608740350000|2020-12-23 16:19:10|36508.21|36508.21|36508.21|36508.21|36508.21|36508.21|36508.21|36508.21|0
1608740360000|2020-12-23 16:19:20|36507.59|36507.59|36507.59|36507.59|36507.59|36507.59|36507.59|36507.59|0
1608740370000|2020-12-23 16:19:30|36506.63|36506.63|36508.54|36508.54|36508.54|36508.54|36506.63|36506.63|0
1608740380000|2020-12-23 16:19:40|36509.17|36509.17|36517.04|36517.04|36517.04|36517.04|36509.17|36509.17|0
1608740400000|2020-12-23 16:20:00|36517.67|36517.67|36517.67|36517.67|36517.67|36517.67|36517.67|36517.67|0
1608740410000|2020-12-23 16:20:10|36516.71|36516.71|36517.19|36517.19|36517.19|36517.19|36516.71|36516.71|0
1608740420000|2020-12-23 16:20:20|36517.81|36517.81|36509.93|36509.93|36517.81|36517.81|36509.93|36509.93|0
1608740440000|2020-12-23 16:20:40|36508.69|36508.69|36508.69|36508.69|36508.69|36508.69|36508.69|36508.69|0
1608740460000|2020-12-23 16:21:00|36500.81|36500.81|36500.81|36500.81|36500.81|36500.81|36500.81|36500.81|0
1608740470000|2020-12-23 16:21:10|36516.57|36516.57|36516.57|36516.57|36516.57|36516.57|36516.57|36516.57|0
1608740490000|2020-12-23 16:21:30|36517.81|36517.81|36517.81|36517.81|36517.81|36517.81|36517.81|36517.81|0
1608740500000|2020-12-23 16:21:40|36525.69|36525.69|36524.45|36524.45|36525.69|36525.69|36524.45|36524.45|0
1608740520000|2020-12-23 16:22:00|36532.32|36532.32|36532.32|36532.32|36540.2|36540.2|36532.32|36532.32|0
1608740540000|2020-12-23 16:22:20|36524.45|36524.45|36524.45|36524.45|36524.45|36524.45|36524.45|36524.45|0
1608740550000|2020-12-23 16:22:30|36516.57|36516.57|36516.57|36516.57|36516.57|36516.57|36516.57|36516.57|0
1608740570000|2020-12-23 16:22:50|36516.27|36516.27|36515.65|36515.65|36516.27|36516.27|36515.65|36515.65|0
1608740580000|2020-12-23 16:23:00|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|0
1608740590000|2020-12-23 16:23:10|36532.03|36532.03|36532.03|36532.03|36532.03|36532.03|36532.03|36532.03|0
1608740600000|2020-12-23 16:23:20|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|0
1608740640000|2020-12-23 16:24:00|36530.93|36530.93|36529.98|36529.98|36530.93|36530.93|36529.98|36529.98|0
1608740650000|2020-12-23 16:24:10|36537.86|36537.86|36537.86|36537.86|36537.86|36537.86|36537.86|36537.86|0
1608740660000|2020-12-23 16:24:20|36545.74|36545.74|36545.74|36545.74|36545.74|36545.74|36545.74|36545.74|0
1608740670000|2020-12-23 16:24:30|36546.98|36546.98|36546.98|36546.98|36546.98|36546.98|36546.98|36546.98|0
1608740680000|2020-12-23 16:24:40|36546.36|36546.36|36546.36|36546.36|36546.36|36546.36|36546.36|36546.36|0
1608740710000|2020-12-23 16:25:10|36554.24|36554.24|36555.19|36555.19|36555.19|36555.19|36554.24|36554.24|0
1608740720000|2020-12-23 16:25:20|36547.31|36547.31|36547.31|36547.31|36547.31|36547.31|36547.31|36547.31|0
1608740730000|2020-12-23 16:25:30|36555.19|36555.19|36555.81|36555.81|36556.44|36556.44|36555.19|36555.19|0
1608740740000|2020-12-23 16:25:40|36563.69|36563.69|36563.69|36563.69|36563.69|36563.69|36563.69|36563.69|0
1608740750000|2020-12-23 16:25:50|36564.17|36564.17|36564.17|36564.17|36564.17|36564.17|36564.17|36564.17|0
1608740760000|2020-12-23 16:26:00|36556.29|36556.29|36556.29|36556.29|36556.29|36556.29|36556.29|36556.29|0
1608740770000|2020-12-23 16:26:10|36564.17|36564.17|36564.17|36564.17|36564.17|36564.17|36564.17|36564.17|0
1608740790000|2020-12-23 16:26:30|36564.79|36564.79|36564.79|36564.79|36564.79|36564.79|36564.79|36564.79|0
1608740810000|2020-12-23 16:26:50|36563.55|36563.55|36564.5|36564.5|36564.5|36564.5|36563.55|36563.55|0
1608740820000|2020-12-23 16:27:00|36572.38|36572.38|36564.5|36564.5|36572.38|36572.38|36564.5|36564.5|0
1608740830000|2020-12-23 16:27:10|36563.88|36563.88|36563.88|36563.88|36563.88|36563.88|36563.88|36563.88|0
1608740840000|2020-12-23 16:27:20|36563.26|36563.26|36563.26|36563.26|36563.26|36563.26|36563.26|36563.26|0
1608740860000|2020-12-23 16:27:40|36555.38|36555.38|36555.38|36555.38|36555.38|36555.38|36555.38|36555.38|0
1608740880000|2020-12-23 16:28:00|36554.76|36554.76|36554.76|36554.76|36554.76|36554.76|36554.76|36554.76|0
1608740890000|2020-12-23 16:28:10|36555.38|36555.38|36563.26|36563.26|36563.26|36563.26|36555.38|36555.38|0
1608740900000|2020-12-23 16:28:20|36564.22|36564.22|36563.6|36563.6|36564.22|36564.22|36563.6|36563.6|0
1608740930000|2020-12-23 16:28:50|36579.35|36579.35|36580.6|36580.6|36580.6|36580.6|36579.35|36579.35|0
1608740940000|2020-12-23 16:29:00|36581.22|36581.22|36588.48|36588.48|36589.72|36589.72|36581.22|36581.22|0
1608740950000|2020-12-23 16:29:10|36580.6|36580.6|36580.6|36580.6|36580.6|36580.6|36580.6|36580.6|0
1608740960000|2020-12-23 16:29:20|36581.22|36581.22|36580.26|36580.26|36581.22|36581.22|36580.26|36580.26|0
1608740970000|2020-12-23 16:29:30|36581.51|36581.51|36581.03|36581.03|36589.39|36589.39|36581.03|36581.03|0
1608740980000|2020-12-23 16:29:40|36579.78|36579.78|36571.28|36571.28|36579.78|36579.78|36563.41|36563.41|0
1608740990000|2020-12-23 16:29:50|36572.53|36572.53|36578.21|36578.21|36580.41|36580.41|36572.53|36572.53|0
1608797720000|2020-12-24 08:15:20|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|36355.74|0
1608797740000|2020-12-24 08:15:40|36371.5|36371.5|36371.5|36371.5|36371.5|36371.5|36371.5|36371.5|0
1608797770000|2020-12-24 08:16:10|36367.77|36367.77|36364.04|36364.04|36367.77|36367.77|36356.16|36356.16|0
1608797780000|2020-12-24 08:16:20|36361.55|36361.55|36366.94|36366.94|36366.94|36366.94|36359.06|36359.06|0
1608797790000|2020-12-24 08:16:30|36368.19|36368.19|36349.94|36349.94|36368.19|36368.19|36349.94|36349.94|0
1608797800000|2020-12-24 08:16:40|36348.7|36348.7|36366.7|36366.7|36366.7|36366.7|36347.45|36347.45|0
1608797810000|2020-12-24 08:16:50|36366.22|36366.22|36374.58|36374.58|36374.58|36374.58|36366.22|36366.22|0
1608797820000|2020-12-24 08:17:00|36376.49|36376.49|36353.81|36353.81|36376.49|36376.49|36337.1|36337.1|0
1608797850000|2020-12-24 08:17:30|36345.93|36345.93|36338.05|36338.05|36345.93|36345.93|36338.05|36338.05|0
1608797860000|2020-12-24 08:17:40|36345.93|36345.93|36353.81|36353.81|36353.81|36353.81|36345.93|36345.93|0
1608797890000|2020-12-24 08:18:10|36338.05|36338.05|36338.05|36338.05|36338.05|36338.05|36338.05|36338.05|0
1608797910000|2020-12-24 08:18:30|36336.62|36336.62|36336.62|36336.62|36336.62|36336.62|36336.62|36336.62|0
1608797930000|2020-12-24 08:18:50|36335.38|36335.38|36334.13|36334.13|36335.38|36335.38|36334.13|36334.13|0
1608797950000|2020-12-24 08:19:10|36342.01|36342.01|36349.89|36349.89|36349.89|36349.89|36342.01|36342.01|0
1608797960000|2020-12-24 08:19:20|36334.13|36334.13|36334.13|36334.13|36334.13|36334.13|36334.13|36334.13|0
1608798000000|2020-12-24 08:20:00|36342.01|36342.01|36342.63|36342.63|36342.63|36342.63|36342.01|36342.01|0
1608798010000|2020-12-24 08:20:10|36343.88|36343.88|36343.88|36343.88|36343.88|36343.88|36343.88|36343.88|0
1608798020000|2020-12-24 08:20:20|36346.36|36346.36|36346.36|36346.36|36346.36|36346.36|36346.36|36346.36|0
1608798030000|2020-12-24 08:20:30|36346.95|36346.95|36346.95|36346.95|36346.95|36346.95|36346.95|36346.95|0
1608798070000|2020-12-24 08:21:10|36348.19|36348.19|36348.19|36348.19|36348.19|36348.19|36348.19|36348.19|0
1608798080000|2020-12-24 08:21:20|36356.07|36356.07|36356.07|36356.07|36356.07|36356.07|36356.07|36356.07|0
1608798090000|2020-12-24 08:21:30|36363.95|36363.95|36363.95|36363.95|36363.95|36363.95|36363.95|36363.95|0
1608798110000|2020-12-24 08:21:50|36371.83|36371.83|36371.83|36371.83|36371.83|36371.83|36371.83|36371.83|0
1608798130000|2020-12-24 08:22:10|36379.71|36379.71|36379.71|36379.71|36379.71|36379.71|36379.71|36379.71|0
1608798140000|2020-12-24 08:22:20|36371.83|36371.83|36371.83|36371.83|36371.83|36371.83|36371.83|36371.83|0
1608798150000|2020-12-24 08:22:30|36379.71|36379.71|36379.71|36379.71|36379.71|36379.71|36379.71|36379.71|0
1608798170000|2020-12-24 08:22:50|36382.81|36382.81|36382.81|36382.81|36382.81|36382.81|36382.81|36382.81|0
1608798220000|2020-12-24 08:23:40|36373.69|36373.69|36365.81|36365.81|36373.69|36373.69|36357.93|36357.93|0
1608798230000|2020-12-24 08:23:50|36357.93|36357.93|36357.31|36357.31|36357.93|36357.93|36357.31|36357.31|0
1608798240000|2020-12-24 08:24:00|36365.19|36365.19|36357.31|36357.31|36365.19|36365.19|36357.31|36357.31|0
1608798250000|2020-12-24 08:24:10|36349.43|36349.43|36349.43|36349.43|36349.43|36349.43|36349.43|36349.43|0
1608798260000|2020-12-24 08:24:20|36341.55|36341.55|36341.55|36341.55|36341.55|36341.55|36341.55|36341.55|0
1608798270000|2020-12-24 08:24:30|36349.43|36349.43|36357.31|36357.31|36357.31|36357.31|36349.43|36349.43|0
1608798280000|2020-12-24 08:24:40|36346.32|36346.32|36330.57|36330.57|36346.32|36346.32|36330.57|36330.57|0
1608798300000|2020-12-24 08:25:00|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|0
1608798310000|2020-12-24 08:25:10|36330.57|36330.57|36330.57|36330.57|36330.57|36330.57|36330.57|36330.57|0
1608798320000|2020-12-24 08:25:20|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|0
1608798350000|2020-12-24 08:25:50|36330.57|36330.57|36338.45|36338.45|36338.45|36338.45|36330.57|36330.57|0
1608798370000|2020-12-24 08:26:10|36342.8|36342.8|36350.68|36350.68|36350.68|36350.68|36342.8|36342.8|0
1608798440000|2020-12-24 08:27:20|36334.92|36334.92|36334.92|36334.92|36334.92|36334.92|36334.92|36334.92|0
1608798500000|2020-12-24 08:28:20|36327.04|36327.04|36334.92|36334.92|36334.92|36334.92|36327.04|36327.04|0
1608798530000|2020-12-24 08:28:50|36327.04|36327.04|36327.04|36327.04|36327.04|36327.04|36327.04|36327.04|0
1608798540000|2020-12-24 08:29:00|36324.55|36324.55|36324.55|36324.55|36324.55|36324.55|36324.55|36324.55|0
1608798560000|2020-12-24 08:29:20|36323.6|36323.6|36322.64|36322.64|36323.6|36323.6|36322.64|36322.64|0
1608798570000|2020-12-24 08:29:30|36338.4|36338.4|36338.4|36338.4|36338.4|36338.4|36338.4|36338.4|0
1608798580000|2020-12-24 08:29:40|36346.28|36346.28|36346.28|36346.28|36346.28|36346.28|36346.28|36346.28|0
1608798590000|2020-12-24 08:29:50|36347.52|36347.52|36347.52|36347.52|36347.52|36347.52|36347.52|36347.52|0
1608798600000|2020-12-24 08:30:00|36331.76|36331.76|36331.76|36331.76|36331.76|36331.76|36331.76|36331.76|0
1608798610000|2020-12-24 08:30:10|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|0
1608798630000|2020-12-24 08:30:30|36331.76|36331.76|36332.39|36332.39|36332.39|36332.39|36331.76|36331.76|0
1608798660000|2020-12-24 08:31:00|36333.01|36333.01|36333.01|36333.01|36333.01|36333.01|36333.01|36333.01|0
1608798680000|2020-12-24 08:31:20|36325.13|36325.13|36325.13|36325.13|36325.13|36325.13|36317.25|36317.25|0
1608798750000|2020-12-24 08:32:30|36317.25|36317.25|36317.87|36317.87|36317.87|36317.87|36317.25|36317.25|0
1608798780000|2020-12-24 08:33:00|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|0
1608798800000|2020-12-24 08:33:20|36302.11|36302.11|36302.11|36302.11|36302.11|36302.11|36302.11|36302.11|0
1608798820000|2020-12-24 08:33:40|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|0
1608798830000|2020-12-24 08:33:50|36302.11|36302.11|36302.11|36302.11|36302.11|36302.11|36302.11|36302.11|0
1608798870000|2020-12-24 08:34:30|36309.99|36309.99|36302.11|36302.11|36309.99|36309.99|36302.11|36302.11|0
1608798890000|2020-12-24 08:34:50|36294.23|36294.23|36294.71|36294.71|36294.71|36294.71|36286.36|36286.36|0
1608798900000|2020-12-24 08:35:00|36294.23|36294.23|36293.61|36293.61|36294.23|36294.23|36293.61|36293.61|0
1608798930000|2020-12-24 08:35:30|36285.73|36285.73|36285.73|36285.73|36285.73|36285.73|36285.73|36285.73|0
1608798940000|2020-12-24 08:35:40|36283.25|36283.25|36280.14|36280.14|36283.25|36283.25|36280.14|36280.14|0
1608798950000|2020-12-24 08:35:50|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|0
1608798960000|2020-12-24 08:36:00|36303.77|36303.77|36303.77|36303.77|36303.77|36303.77|36303.77|36303.77|0
1608798980000|2020-12-24 08:36:20|36306.26|36306.26|36306.26|36306.26|36306.26|36306.26|36306.26|36306.26|0
1608799010000|2020-12-24 08:36:50|36329.9|36329.9|36331.14|36331.14|36331.14|36331.14|36329.9|36329.9|0
1608799020000|2020-12-24 08:37:00|36339.02|36339.02|36339.02|36339.02|36339.02|36339.02|36339.02|36339.02|0
1608799050000|2020-12-24 08:37:30|36342.13|36342.13|36334.25|36334.25|36342.13|36342.13|36334.25|36334.25|0
1608799060000|2020-12-24 08:37:40|36333.63|36333.63|36325.13|36325.13|36333.63|36333.63|36325.13|36325.13|0
1608799070000|2020-12-24 08:37:50|36324.65|36324.65|36332.53|36332.53|36332.53|36332.53|36324.65|36324.65|0
1608799080000|2020-12-24 08:38:00|36316.77|36316.77|36324.65|36324.65|36324.65|36324.65|36316.77|36316.77|0
1608799090000|2020-12-24 08:38:10|36332.53|36332.53|36324.65|36324.65|36332.53|36332.53|36324.65|36324.65|0
1608799100000|2020-12-24 08:38:20|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|0
1608799120000|2020-12-24 08:38:40|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|0
1608799130000|2020-12-24 08:38:50|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|0
1608799160000|2020-12-24 08:39:20|36324.65|36324.65|36316.77|36316.77|36324.65|36324.65|36316.77|36316.77|0
1608799180000|2020-12-24 08:39:40|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|0
1608799220000|2020-12-24 08:40:20|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|0
1608799270000|2020-12-24 08:41:10|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|36324.65|0
1608799290000|2020-12-24 08:41:30|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|36316.77|0
1608799310000|2020-12-24 08:41:50|36315.53|36315.53|36298.53|36298.53|36315.53|36315.53|36298.53|36298.53|0
1608799330000|2020-12-24 08:42:10|36297.9|36297.9|36305.78|36305.78|36305.78|36305.78|36297.9|36297.9|0
1608799340000|2020-12-24 08:42:20|36297.9|36297.9|36296.66|36296.66|36297.9|36297.9|36296.66|36296.66|0
1608799380000|2020-12-24 08:43:00|36304.54|36304.54|36304.54|36304.54|36304.54|36304.54|36304.54|36304.54|0
1608799390000|2020-12-24 08:43:10|36312.42|36312.42|36312.42|36312.42|36312.42|36312.42|36312.42|36312.42|0
1608799410000|2020-12-24 08:43:30|36320.3|36320.3|36320.3|36320.3|36320.3|36320.3|36320.3|36320.3|0
1608799430000|2020-12-24 08:43:50|36312.42|36312.42|36312.42|36312.42|36312.42|36312.42|36312.42|36312.42|0
1608799510000|2020-12-24 08:45:10|36304.54|36304.54|36304.54|36304.54|36304.54|36304.54|36304.54|36304.54|0
1608799560000|2020-12-24 08:46:00|36296.66|36296.66|36292.93|36292.93|36296.66|36296.66|36292.93|36292.93|0
1608799570000|2020-12-24 08:46:10|36290.44|36290.44|36286.09|36286.09|36290.44|36290.44|36286.09|36286.09|0
1608799580000|2020-12-24 08:46:20|36278.21|36278.21|36269.38|36269.38|36278.21|36278.21|36269.38|36269.38|0
1608799600000|2020-12-24 08:46:40|36261.5|36261.5|36261.5|36261.5|36261.5|36261.5|36261.5|36261.5|0
1608799610000|2020-12-24 08:46:50|36253.62|36253.62|36263.36|36263.36|36263.36|36263.36|36253.62|36253.62|0
1608799620000|2020-12-24 08:47:00|36262.12|36262.12|36262.12|36262.12|36262.12|36262.12|36262.12|36262.12|0
1608799640000|2020-12-24 08:47:20|36270|36270|36269.38|36269.38|36270|36270|36269.38|36269.38|0
1608799650000|2020-12-24 08:47:30|36261.5|36261.5|36261.5|36261.5|36261.5|36261.5|36261.5|36261.5|0
1608799710000|2020-12-24 08:48:30|36277.26|36277.26|36277.26|36277.26|36285.14|36285.14|36277.26|36277.26|0
1608799720000|2020-12-24 08:48:40|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|0
1608799730000|2020-12-24 08:48:50|36268.14|36268.14|36268.14|36268.14|36268.14|36268.14|36268.14|36268.14|0
1608799770000|2020-12-24 08:49:30|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|0
1608799780000|2020-12-24 08:49:40|36268.14|36268.14|36268.14|36268.14|36268.14|36268.14|36268.14|36268.14|0
1608799790000|2020-12-24 08:49:50|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|0
1608799830000|2020-12-24 08:50:30|36283.89|36283.89|36283.89|36283.89|36283.89|36283.89|36283.89|36283.89|0
1608799850000|2020-12-24 08:50:50|36291.77|36291.77|36291.77|36291.77|36291.77|36291.77|36291.77|36291.77|0
1608799910000|2020-12-24 08:51:50|36292.39|36292.39|36292.39|36292.39|36292.39|36292.39|36292.39|36292.39|0
1608799950000|2020-12-24 08:52:30|36300.27|36300.27|36300.27|36300.27|36300.27|36300.27|36300.27|36300.27|0
1608800000000|2020-12-24 08:53:20|36301.52|36301.52|36301.52|36301.52|36301.52|36301.52|36301.52|36301.52|0
1608800020000|2020-12-24 08:53:40|36303.38|36303.38|36303.38|36303.38|36303.38|36303.38|36303.38|36303.38|0
1608800030000|2020-12-24 08:53:50|36295.5|36295.5|36295.5|36295.5|36295.5|36295.5|36295.5|36295.5|0
1608800060000|2020-12-24 08:54:20|36287.62|36287.62|36287.62|36287.62|36287.62|36287.62|36287.62|36287.62|0
1608800090000|2020-12-24 08:54:50|36295.5|36295.5|36295.5|36295.5|36295.5|36295.5|36295.5|36295.5|0
1608800130000|2020-12-24 08:55:30|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|0
1608800140000|2020-12-24 08:55:40|36290.11|36290.11|36282.23|36282.23|36290.11|36290.11|36282.23|36282.23|0
1608800150000|2020-12-24 08:55:50|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|0
1608800180000|2020-12-24 08:56:20|36300.48|36300.48|36300.48|36300.48|36300.48|36300.48|36300.48|36300.48|0
1608800200000|2020-12-24 08:56:40|36316.23|36316.23|36316.23|36316.23|36316.23|36316.23|36316.23|36316.23|0
1608800210000|2020-12-24 08:56:50|36324.11|36324.11|36324.11|36324.11|36324.11|36324.11|36324.11|36324.11|0
1608800220000|2020-12-24 08:57:00|36331.99|36331.99|36331.99|36331.99|36331.99|36331.99|36331.99|36331.99|0
1608800230000|2020-12-24 08:57:10|36339.87|36339.87|36339.87|36339.87|36339.87|36339.87|36339.87|36339.87|0
1608800240000|2020-12-24 08:57:20|36347.75|36347.75|36347.75|36347.75|36347.75|36347.75|36347.75|36347.75|0
1608800250000|2020-12-24 08:57:30|36348.37|36348.37|36347.75|36347.75|36348.37|36348.37|36347.75|36347.75|0
1608800260000|2020-12-24 08:57:40|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|0
1608800270000|2020-12-24 08:57:50|36364.75|36364.75|36364.75|36364.75|36364.75|36364.75|36364.75|36364.75|0
1608800390000|2020-12-24 08:59:50|36365.99|36365.99|36365.99|36365.99|36365.99|36365.99|36365.99|36365.99|0
1608800430000|2020-12-24 09:00:30|36389.63|36389.63|36389.01|36389.01|36389.63|36389.63|36389.01|36389.01|0
1608800510000|2020-12-24 09:01:50|36396.89|36396.89|36396.89|36396.89|36396.89|36396.89|36396.89|36396.89|0
1608800520000|2020-12-24 09:02:00|36398.13|36398.13|36398.13|36398.13|36398.13|36398.13|36398.13|36398.13|0
1608800560000|2020-12-24 09:02:40|36399.38|36399.38|36399.38|36399.38|36399.38|36399.38|36399.38|36399.38|0
1608800590000|2020-12-24 09:03:10|36391.5|36391.5|36391.5|36391.5|36391.5|36391.5|36391.5|36391.5|0
1608800610000|2020-12-24 09:03:30|36383.62|36383.62|36383.62|36383.62|36383.62|36383.62|36383.62|36383.62|0
1608800620000|2020-12-24 09:03:40|36383|36383|36375.12|36375.12|36383|36383|36375.12|36375.12|0
1608800640000|2020-12-24 09:04:00|36375.74|36375.74|36375.74|36375.74|36375.74|36375.74|36375.74|36375.74|0
1608800650000|2020-12-24 09:04:10|36367.86|36367.86|36367.24|36367.24|36367.86|36367.86|36367.24|36367.24|0
1608800660000|2020-12-24 09:04:20|36383|36383|36383|36383|36383|36383|36383|36383|0
1608800670000|2020-12-24 09:04:30|36375.12|36375.12|36375.12|36375.12|36375.12|36375.12|36375.12|36375.12|0
1608800680000|2020-12-24 09:04:40|36373.87|36373.87|36373.87|36373.87|36373.87|36373.87|36373.87|36373.87|0
1608800710000|2020-12-24 09:05:10|36372.63|36372.63|36372.63|36372.63|36372.63|36372.63|36372.63|36372.63|0
1608800720000|2020-12-24 09:05:20|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|0
1608800740000|2020-12-24 09:05:40|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|0
1608800750000|2020-12-24 09:05:50|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|0
1608800760000|2020-12-24 09:06:00|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|0
1608800770000|2020-12-24 09:06:10|36346.51|36346.51|36346.51|36346.51|36346.51|36346.51|36346.51|36346.51|0
1608800790000|2020-12-24 09:06:30|36338.63|36338.63|36338.63|36338.63|36338.63|36338.63|36338.63|36338.63|0
1608800830000|2020-12-24 09:07:10|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|0
1608800870000|2020-12-24 09:07:50|36355.63|36355.63|36355.63|36355.63|36355.63|36355.63|36355.63|36355.63|0
1608800880000|2020-12-24 09:08:00|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|0
1608800930000|2020-12-24 09:08:50|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|36363.51|36363.51|0
1608800940000|2020-12-24 09:09:00|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|0
1608800960000|2020-12-24 09:09:20|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|0
1608800980000|2020-12-24 09:09:40|36369.52|36369.52|36379.27|36379.27|36379.27|36379.27|36369.52|36369.52|0
1608801020000|2020-12-24 09:10:20|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|36371.39|0
1608801070000|2020-12-24 09:11:10|36363.51|36363.51|36361.64|36361.64|36363.51|36363.51|36361.64|36361.64|0
1608801080000|2020-12-24 09:11:20|36369.52|36369.52|36369.52|36369.52|36369.52|36369.52|36369.52|36369.52|0
1608801090000|2020-12-24 09:11:30|36361.64|36361.64|36361.64|36361.64|36361.64|36361.64|36361.64|36361.64|0
1608801240000|2020-12-24 09:14:00|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|0
1608801260000|2020-12-24 09:14:20|36363.22|36363.22|36363.22|36363.22|36363.22|36363.22|36363.22|36363.22|0
1608801300000|2020-12-24 09:15:00|36363.84|36363.84|36364.46|36364.46|36364.46|36364.46|36363.84|36363.84|0
1608801310000|2020-12-24 09:15:10|36348.71|36348.71|36348.71|36348.71|36348.71|36348.71|36348.71|36348.71|0
1608801330000|2020-12-24 09:15:30|36340.83|36340.83|36339.58|36339.58|36340.83|36340.83|36339.58|36339.58|0
1608801340000|2020-12-24 09:15:40|36340.83|36340.83|36340.83|36340.83|36340.83|36340.83|36340.83|36340.83|0
1608801420000|2020-12-24 09:17:00|36348.71|36348.71|36356.58|36356.58|36356.58|36356.58|36348.71|36348.71|0
1608801440000|2020-12-24 09:17:20|36355.96|36355.96|36355.96|36355.96|36355.96|36355.96|36355.96|36355.96|0
1608801450000|2020-12-24 09:17:30|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|0
1608801490000|2020-12-24 09:18:10|36364.46|36364.46|36364.46|36364.46|36364.46|36364.46|36364.46|36364.46|0
1608801580000|2020-12-24 09:19:40|36361.98|36361.98|36353.14|36353.14|36361.98|36361.98|36353.14|36353.14|0
1608801600000|2020-12-24 09:20:00|36353.76|36353.76|36353.76|36353.76|36353.76|36353.76|36353.76|36353.76|0
1608801630000|2020-12-24 09:20:30|36354.39|36354.39|36346.51|36346.51|36354.39|36354.39|36346.51|36346.51|0
1608801640000|2020-12-24 09:20:40|36338.63|36338.63|36330.75|36330.75|36338.63|36338.63|36330.75|36330.75|0
1608801650000|2020-12-24 09:20:50|36330.13|36330.13|36330.13|36330.13|36330.13|36330.13|36330.13|36330.13|0
1608801660000|2020-12-24 09:21:00|36338.01|36338.01|36338.01|36338.01|36338.01|36338.01|36338.01|36338.01|0
1608801670000|2020-12-24 09:21:10|36345.88|36345.88|36345.88|36345.88|36345.88|36345.88|36345.88|36345.88|0
1608801680000|2020-12-24 09:21:20|36346.51|36346.51|36345.26|36345.26|36346.51|36346.51|36345.26|36345.26|0
1608801700000|2020-12-24 09:21:40|36344.64|36344.64|36344.64|36344.64|36344.64|36344.64|36344.64|36344.64|0
1608801710000|2020-12-24 09:21:50|36336.76|36336.76|36336.76|36336.76|36336.76|36336.76|36336.76|36336.76|0
1608801730000|2020-12-24 09:22:10|36328.88|36328.88|36328.88|36328.88|36328.88|36328.88|36328.88|36328.88|0
1608801760000|2020-12-24 09:22:40|36321|36321|36328.88|36328.88|36328.88|36328.88|36321|36321|0
1608801780000|2020-12-24 09:23:00|36321|36321|36321|36321|36321|36321|36321|36321|0
1608801810000|2020-12-24 09:23:30|36313.13|36313.13|36313.13|36313.13|36313.13|36313.13|36313.13|36313.13|0
1608801820000|2020-12-24 09:23:40|36305.25|36305.25|36302.14|36302.14|36305.25|36305.25|36301.52|36301.52|0
1608801850000|2020-12-24 09:24:10|36300.89|36300.89|36290.53|36290.53|36300.89|36300.89|36290.53|36290.53|0
1608801870000|2020-12-24 09:24:30|36282.03|36282.03|36282.03|36282.03|36282.03|36282.03|36282.03|36282.03|0
1608801910000|2020-12-24 09:25:10|36289.91|36289.91|36289.91|36289.91|36289.91|36289.91|36289.91|36289.91|0
1608801940000|2020-12-24 09:25:40|36290.53|36290.53|36290.53|36290.53|36290.53|36290.53|36290.53|36290.53|0
1608801950000|2020-12-24 09:25:50|36289.29|36289.29|36304.42|36304.42|36304.42|36304.42|36287.42|36287.42|0
1608801970000|2020-12-24 09:26:10|36319.56|36319.56|36321.42|36321.42|36321.42|36321.42|36319.56|36319.56|0
1608801980000|2020-12-24 09:26:20|36322.67|36322.67|36323.91|36323.91|36323.91|36323.91|36322.67|36322.67|0
1608801990000|2020-12-24 09:26:30|36331.79|36331.79|36331.79|36331.79|36331.79|36331.79|36331.79|36331.79|0
1608802020000|2020-12-24 09:27:00|36333.65|36333.65|36341.53|36341.53|36341.53|36341.53|36333.65|36333.65|0
1608802030000|2020-12-24 09:27:10|36349.41|36349.41|36350.66|36350.66|36350.66|36350.66|36349.41|36349.41|0
1608802050000|2020-12-24 09:27:30|36342.78|36342.78|36342.78|36342.78|36342.78|36342.78|36342.78|36342.78|0
1608802080000|2020-12-24 09:28:00|36360.4|36360.4|36360.4|36360.4|36360.4|36360.4|36360.4|36360.4|0
1608802130000|2020-12-24 09:28:50|36352.52|36352.52|36352.52|36352.52|36352.52|36352.52|36352.52|36352.52|0
1608802140000|2020-12-24 09:29:00|36360.4|36360.4|36361.02|36361.02|36361.02|36361.02|36360.4|36360.4|0
1608802160000|2020-12-24 09:29:20|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|0
1608802210000|2020-12-24 09:30:10|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|36354.39|0
1608802220000|2020-12-24 09:30:20|36361.02|36361.02|36361.02|36361.02|36361.02|36361.02|36361.02|36361.02|0
1608802250000|2020-12-24 09:30:50|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|0
1608802280000|2020-12-24 09:31:20|36376.78|36376.78|36376.78|36376.78|36376.78|36376.78|36376.78|36376.78|0
1608802300000|2020-12-24 09:31:40|36375.54|36375.54|36375.54|36375.54|36375.54|36375.54|36375.54|36375.54|0
1608802310000|2020-12-24 09:31:50|36376.16|36376.16|36376.16|36376.16|36376.16|36376.16|36376.16|36376.16|0
1608802340000|2020-12-24 09:32:20|36368.28|36368.28|36368.28|36368.28|36368.28|36368.28|36368.28|36368.28|0
1608802350000|2020-12-24 09:32:30|36360.4|36360.4|36360.4|36360.4|36360.4|36360.4|36360.4|36360.4|0
1608802410000|2020-12-24 09:33:30|36361.64|36361.64|36363.51|36363.51|36363.51|36363.51|36361.64|36361.64|0
1608802480000|2020-12-24 09:34:40|36362.89|36362.89|36363.51|36363.51|36363.51|36363.51|36362.89|36362.89|0
1608802540000|2020-12-24 09:35:40|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|0
1608802550000|2020-12-24 09:35:50|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|0
1608802560000|2020-12-24 09:36:00|36378.02|36378.02|36370.14|36370.14|36378.02|36378.02|36370.14|36370.14|0
1608802570000|2020-12-24 09:36:10|36378.02|36378.02|36378.02|36378.02|36378.02|36378.02|36378.02|36378.02|0
1608802600000|2020-12-24 09:36:40|36393.78|36393.78|36378.02|36378.02|36393.78|36393.78|36378.02|36378.02|0
1608802610000|2020-12-24 09:36:50|36378.64|36378.64|36378.64|36378.64|36378.64|36378.64|36378.64|36378.64|0
1608802690000|2020-12-24 09:38:10|36394.4|36394.4|36394.4|36394.4|36394.4|36394.4|36394.4|36394.4|0
1608802700000|2020-12-24 09:38:20|36396.89|36396.89|36396.89|36396.89|36396.89|36396.89|36396.89|36396.89|0
1608802720000|2020-12-24 09:38:40|36395.02|36395.02|36395.65|36395.65|36395.65|36395.65|36395.02|36395.02|0
1608802770000|2020-12-24 09:39:30|36379.89|36379.89|36378.64|36378.64|36379.89|36379.89|36378.02|36378.02|0
1608802780000|2020-12-24 09:39:40|36379.89|36379.89|36384.04|36384.04|36384.04|36384.04|36376.16|36376.16|0
1608802800000|2020-12-24 09:40:00|36385.28|36385.28|36401.04|36401.04|36401.04|36401.04|36385.28|36385.28|0
1608802810000|2020-12-24 09:40:10|36393.16|36393.16|36393.16|36393.16|36393.16|36393.16|36393.16|36393.16|0
1608802830000|2020-12-24 09:40:30|36377.4|36377.4|36385.28|36385.28|36385.28|36385.28|36377.4|36377.4|0
1608802860000|2020-12-24 09:41:00|36377.4|36377.4|36369.52|36369.52|36377.4|36377.4|36369.52|36369.52|0
1608802870000|2020-12-24 09:41:10|36361.64|36361.64|36369.52|36369.52|36369.52|36369.52|36361.64|36361.64|0
1608802880000|2020-12-24 09:41:20|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|0
1608802930000|2020-12-24 09:42:10|36393.16|36393.16|36393.16|36393.16|36393.16|36393.16|36393.16|36393.16|0
1608802940000|2020-12-24 09:42:20|36385.28|36385.28|36385.28|36385.28|36385.28|36385.28|36385.28|36385.28|0
1608802970000|2020-12-24 09:42:50|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|0
1608803000000|2020-12-24 09:43:20|36385.28|36385.28|36385.28|36385.28|36385.28|36385.28|36385.28|36385.28|0
1608803060000|2020-12-24 09:44:20|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|36377.4|0
1608803210000|2020-12-24 09:46:50|36385.28|36385.28|36386.52|36386.52|36386.52|36386.52|36385.28|36385.28|0
1608803240000|2020-12-24 09:47:20|36378.64|36378.64|36378.64|36378.64|36378.64|36378.64|36378.64|36378.64|0
1608803270000|2020-12-24 09:47:50|36379.27|36379.27|36379.27|36379.27|36379.27|36379.27|36379.27|36379.27|0
1608803390000|2020-12-24 09:49:50|36387.14|36387.14|36389.63|36389.63|36389.63|36389.63|36387.14|36387.14|0
1608803410000|2020-12-24 09:50:10|36381.75|36381.75|36381.75|36381.75|36381.75|36381.75|36381.75|36381.75|0
1608803450000|2020-12-24 09:50:50|36389.63|36389.63|36389.63|36389.63|36389.63|36389.63|36389.63|36389.63|0
1608803530000|2020-12-24 09:52:10|36378.64|36378.64|36378.02|36378.02|36378.64|36378.64|36378.02|36378.02|0
1608803560000|2020-12-24 09:52:40|36370.14|36370.14|36370.14|36370.14|36370.14|36370.14|36370.14|36370.14|0
1608803600000|2020-12-24 09:53:20|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|0
1608803620000|2020-12-24 09:53:40|36361.64|36361.64|36363.08|36363.08|36363.08|36363.08|36361.64|36361.64|0
1608803630000|2020-12-24 09:53:50|36362.6|36362.6|36362.6|36362.6|36362.6|36362.6|36362.6|36362.6|0
1608803640000|2020-12-24 09:54:00|36370.48|36370.48|36371.1|36371.1|36371.1|36371.1|36370.48|36370.48|0
1608803650000|2020-12-24 09:54:10|36369.86|36369.86|36369.86|36369.86|36369.86|36369.86|36369.23|36369.23|0
1608803690000|2020-12-24 09:54:50|36361.98|36361.98|36361.98|36361.98|36361.98|36361.98|36361.98|36361.98|0
1608803750000|2020-12-24 09:55:50|36354.1|36354.1|36354.1|36354.1|36354.1|36354.1|36354.1|36354.1|0
1608803760000|2020-12-24 09:56:00|36346.22|36346.22|36347.65|36347.65|36347.65|36347.65|36346.22|36346.22|0
1608803790000|2020-12-24 09:56:30|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|0
1608803840000|2020-12-24 09:57:20|36363.41|36363.41|36363.41|36363.41|36363.41|36363.41|36363.41|36363.41|0
1608803860000|2020-12-24 09:57:40|36379.17|36379.17|36379.17|36379.17|36379.17|36379.17|36379.17|36379.17|0
1608803910000|2020-12-24 09:58:30|36371.29|36371.29|36371.29|36371.29|36371.29|36371.29|36371.29|36371.29|0
1608803940000|2020-12-24 09:59:00|36363.41|36363.41|36371.29|36371.29|36371.29|36371.29|36363.41|36363.41|0
1608803950000|2020-12-24 09:59:10|36363.41|36363.41|36363.41|36363.41|36363.41|36363.41|36363.41|36363.41|0
1608803990000|2020-12-24 09:59:50|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|0
1608804020000|2020-12-24 10:00:20|36356.78|36356.78|36356.78|36356.78|36356.78|36356.78|36356.78|36356.78|0
1608804040000|2020-12-24 10:00:40|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|0
1608804100000|2020-12-24 10:01:40|36356.15|36356.15|36356.15|36356.15|36356.15|36356.15|36356.15|36356.15|0
1608804110000|2020-12-24 10:01:50|36357.4|36357.4|36356.78|36356.78|36358.02|36358.02|36356.78|36356.78|0
1608804120000|2020-12-24 10:02:00|36356.15|36356.15|36356.15|36356.15|36356.15|36356.15|36356.15|36356.15|0
1608804160000|2020-12-24 10:02:40|36364.03|36364.03|36379.79|36379.79|36379.79|36379.79|36364.03|36364.03|0
1608804170000|2020-12-24 10:02:50|36387.67|36387.67|36405.29|36405.29|36405.29|36405.29|36387.67|36387.67|0
1608804190000|2020-12-24 10:03:10|36397.41|36397.41|36397.41|36397.41|36397.41|36397.41|36397.41|36397.41|0
1608804210000|2020-12-24 10:03:30|36389.53|36389.53|36403.43|36403.43|36411.93|36411.93|36389.53|36389.53|0
1608804220000|2020-12-24 10:03:40|36411.31|36411.31|36403.43|36403.43|36411.31|36411.31|36403.43|36403.43|0
1608804230000|2020-12-24 10:03:50|36419.19|36419.19|36428.93|36428.93|36428.93|36428.93|36419.19|36419.19|0
1608804240000|2020-12-24 10:04:00|36436.81|36436.81|36425.82|36425.82|36436.81|36436.81|36425.82|36425.82|0
1608804250000|2020-12-24 10:04:10|36433.7|36433.7|36423.96|36423.96|36433.7|36433.7|36423.96|36423.96|0
1608804260000|2020-12-24 10:04:20|36416.08|36416.08|36424.58|36424.58|36424.58|36424.58|36416.08|36416.08|0
1608804270000|2020-12-24 10:04:30|36432.46|36432.46|36432.46|36432.46|36432.46|36432.46|36432.46|36432.46|0
1608804280000|2020-12-24 10:04:40|36440.34|36440.34|36440.34|36440.34|36440.34|36440.34|36440.34|36440.34|0
1608804290000|2020-12-24 10:04:50|36440.96|36440.96|36440.34|36440.34|36440.96|36440.96|36440.34|36440.34|0
1608804300000|2020-12-24 10:05:00|36439.09|36439.09|36439.09|36439.09|36439.09|36439.09|36439.09|36439.09|0
1608804350000|2020-12-24 10:05:50|36439.71|36439.71|36440.34|36440.34|36440.34|36440.34|36439.71|36439.71|0
1608804370000|2020-12-24 10:06:10|36463.97|36463.97|36463.97|36463.97|36463.97|36463.97|36463.97|36463.97|0
1608804390000|2020-12-24 10:06:30|36456.09|36456.09|36448.21|36448.21|36456.09|36456.09|36448.21|36448.21|0
1608804410000|2020-12-24 10:06:50|36440.34|36440.34|36440.34|36440.34|36440.34|36440.34|36440.34|36440.34|0
1608804420000|2020-12-24 10:07:00|36432.46|36432.46|36432.46|36432.46|36432.46|36432.46|36432.46|36432.46|0
1608804460000|2020-12-24 10:07:40|36424.58|36424.58|36424.58|36424.58|36424.58|36424.58|36424.58|36424.58|0
1608804520000|2020-12-24 10:08:40|36432.46|36432.46|36433.7|36433.7|36433.7|36433.7|36432.46|36432.46|0
1608804530000|2020-12-24 10:08:50|36434.32|36434.32|36434.32|36434.32|36434.32|36434.32|36434.32|36434.32|0
1608804610000|2020-12-24 10:10:10|36432.89|36432.89|36432.89|36432.89|36432.89|36432.89|36432.89|36432.89|0
1608804620000|2020-12-24 10:10:20|36440.77|36440.77|36442.2|36442.2|36442.2|36442.2|36440.77|36440.77|0
1608804750000|2020-12-24 10:12:30|36426.44|36426.44|36426.44|36426.44|36426.44|36426.44|36426.44|36426.44|0
1608804800000|2020-12-24 10:13:20|36427.06|36427.06|36425.82|36425.82|36427.06|36427.06|36425.82|36425.82|0
1608804830000|2020-12-24 10:13:50|36417.94|36417.94|36417.94|36417.94|36417.94|36417.94|36417.94|36417.94|0
1608804850000|2020-12-24 10:14:10|36410.06|36410.06|36411.02|36411.02|36411.02|36411.02|36410.06|36410.06|0
1608804900000|2020-12-24 10:15:00|36409.15|36409.15|36408.53|36408.53|36409.15|36409.15|36408.53|36408.53|0
1608804910000|2020-12-24 10:15:10|36409.15|36409.15|36409.15|36409.15|36409.15|36409.15|36409.15|36409.15|0
1608804920000|2020-12-24 10:15:20|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|0
1608805000000|2020-12-24 10:16:40|36393.4|36393.4|36393.4|36393.4|36393.4|36393.4|36393.4|36393.4|0
1608805110000|2020-12-24 10:18:30|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|0
1608805120000|2020-12-24 10:18:40|36409.15|36409.15|36424.91|36424.91|36424.91|36424.91|36409.15|36409.15|0
1608805140000|2020-12-24 10:19:00|36401.27|36401.27|36409.15|36409.15|36409.15|36409.15|36401.27|36401.27|0
1608805180000|2020-12-24 10:19:40|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|36401.27|0
1608805250000|2020-12-24 10:20:50|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|0
1608805340000|2020-12-24 10:22:20|36392.77|36392.77|36392.77|36392.77|36392.77|36392.77|36392.77|36392.77|0
1608805350000|2020-12-24 10:22:30|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|0
1608805450000|2020-12-24 10:24:10|36392.77|36392.77|36400.65|36400.65|36400.65|36400.65|36392.77|36392.77|0
1608805460000|2020-12-24 10:24:20|36401.13|36401.13|36401.13|36401.13|36401.13|36401.13|36401.13|36401.13|0
1608805490000|2020-12-24 10:24:50|36404.48|36404.48|36404.48|36404.48|36404.48|36404.48|36404.48|36404.48|0
1608805510000|2020-12-24 10:25:10|36396.6|36396.6|36396.6|36396.6|36396.6|36396.6|36396.6|36396.6|0
1608805570000|2020-12-24 10:26:10|36397.22|36397.22|36397.22|36397.22|36397.22|36397.22|36397.22|36397.22|0
1608805590000|2020-12-24 10:26:30|36412.98|36412.98|36428.74|36428.74|36428.74|36428.74|36412.98|36412.98|0
1608805600000|2020-12-24 10:26:40|36429.36|36429.36|36429.36|36429.36|36429.36|36429.36|36429.36|36429.36|0
1608805610000|2020-12-24 10:26:50|36429.98|36429.98|36429.98|36429.98|36429.98|36429.98|36429.98|36429.98|0
1608805650000|2020-12-24 10:27:30|36430.93|36430.93|36430.93|36430.93|36430.93|36430.93|36430.93|36430.93|0
1608805680000|2020-12-24 10:28:00|36438.81|36438.81|36438.81|36438.81|36438.81|36438.81|36438.81|36438.81|0
1608805710000|2020-12-24 10:28:30|36446.69|36446.69|36446.69|36446.69|36446.69|36446.69|36446.69|36446.69|0
1608805790000|2020-12-24 10:29:50|36454.57|36454.57|36454.57|36454.57|36454.57|36454.57|36454.57|36454.57|0
1608805870000|2020-12-24 10:31:10|36470.33|36470.33|36470.33|36470.33|36470.33|36470.33|36470.33|36470.33|0
1608805900000|2020-12-24 10:31:40|36462.45|36462.45|36462.45|36462.45|36462.45|36462.45|36462.45|36462.45|0
1608805920000|2020-12-24 10:32:00|36454.57|36454.57|36446.69|36446.69|36454.57|36454.57|36446.69|36446.69|0
1608805930000|2020-12-24 10:32:10|36444.83|36444.83|36444.83|36444.83|36444.83|36444.83|36444.83|36444.83|0
1608805940000|2020-12-24 10:32:20|36436.95|36436.95|36436.33|36436.33|36436.95|36436.95|36436.33|36436.33|0
1608805950000|2020-12-24 10:32:30|36444.21|36444.21|36444.21|36444.21|36452.08|36452.08|36444.21|36444.21|0
1608805960000|2020-12-24 10:32:40|36444.83|36444.83|36452.08|36452.08|36452.08|36452.08|36444.83|36444.83|0
1608805970000|2020-12-24 10:32:50|36444.21|36444.21|36435.08|36435.08|36444.21|36444.21|36435.08|36435.08|0
1608805980000|2020-12-24 10:33:00|36434.46|36434.46|36433.22|36433.22|36434.46|36434.46|36433.22|36433.22|0
1608806060000|2020-12-24 10:34:20|36435.08|36435.08|36435.08|36435.08|36435.08|36435.08|36435.08|36435.08|0
1608806080000|2020-12-24 10:34:40|36419.33|36419.33|36419.95|36419.95|36419.95|36419.95|36419.33|36419.33|0
1608806200000|2020-12-24 10:36:40|36427.83|36427.83|36427.83|36427.83|36427.83|36427.83|36427.83|36427.83|0
1608806220000|2020-12-24 10:37:00|36412.07|36412.07|36412.07|36412.07|36412.07|36412.07|36412.07|36412.07|0
1608806280000|2020-12-24 10:38:00|36404.19|36404.19|36404.19|36404.19|36404.19|36404.19|36404.19|36404.19|0
1608806350000|2020-12-24 10:39:10|36404.81|36404.81|36405.43|36405.43|36405.43|36405.43|36404.81|36404.81|0
1608806400000|2020-12-24 10:40:00|36406.05|36406.05|36414.55|36414.55|36414.55|36414.55|36406.05|36406.05|0
1608806420000|2020-12-24 10:40:20|36422.43|36422.43|36422.43|36422.43|36422.43|36422.43|36422.43|36422.43|0
1608806440000|2020-12-24 10:40:40|36421.19|36421.19|36421.19|36421.19|36421.19|36421.19|36421.19|36421.19|0
1608806470000|2020-12-24 10:41:10|36421.67|36421.67|36422.29|36422.29|36422.29|36422.29|36421.67|36421.67|0
1608806490000|2020-12-24 10:41:30|36423.72|36423.72|36423.72|36423.72|36423.72|36423.72|36423.72|36423.72|0
1608806560000|2020-12-24 10:42:40|36424.68|36424.68|36424.68|36424.68|36424.68|36424.68|36424.68|36424.68|0
1608806590000|2020-12-24 10:43:10|36425.3|36425.3|36425.3|36425.3|36425.3|36425.3|36425.3|36425.3|0
1608806680000|2020-12-24 10:44:40|36425.92|36425.92|36425.92|36425.92|36425.92|36425.92|36425.92|36425.92|0
1608806720000|2020-12-24 10:45:20|36418.04|36418.04|36418.04|36418.04|36418.04|36418.04|36418.04|36418.04|0
1608806730000|2020-12-24 10:45:30|36410.17|36410.17|36410.17|36410.17|36410.17|36410.17|36410.17|36410.17|0
1608806760000|2020-12-24 10:46:00|36409.21|36409.21|36409.21|36409.21|36409.21|36409.21|36409.21|36409.21|0
1608806820000|2020-12-24 10:47:00|36409.83|36409.83|36425.59|36425.59|36425.59|36425.59|36409.83|36409.83|0
1608806840000|2020-12-24 10:47:20|36409.83|36409.83|36409.35|36409.35|36409.83|36409.83|36409.35|36409.35|0
1608806860000|2020-12-24 10:47:40|36408.11|36408.11|36408.11|36408.11|36408.11|36408.11|36408.11|36408.11|0
1608806900000|2020-12-24 10:48:20|36400.23|36400.23|36400.23|36400.23|36400.23|36400.23|36400.23|36400.23|0
1608806990000|2020-12-24 10:49:50|36400.85|36400.85|36401.47|36401.47|36401.47|36401.47|36400.85|36400.85|0
1608807110000|2020-12-24 10:51:50|36401|36401|36401.95|36401.95|36401.95|36401.95|36401|36401|0
1608807120000|2020-12-24 10:52:00|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|0
1608807140000|2020-12-24 10:52:20|36386.82|36386.82|36386.82|36386.82|36386.82|36386.82|36386.82|36386.82|0
1608807160000|2020-12-24 10:52:40|36385.57|36385.57|36377.69|36377.69|36385.57|36385.57|36377.69|36377.69|0
1608807170000|2020-12-24 10:52:50|36369.19|36369.19|36369.19|36369.19|36369.19|36369.19|36369.19|36369.19|0
1608807190000|2020-12-24 10:53:10|36361.31|36361.31|36353.43|36353.43|36361.31|36361.31|36353.43|36353.43|0
1608807200000|2020-12-24 10:53:20|36352.81|36352.81|36352.81|36352.81|36352.81|36352.81|36352.81|36352.81|0
1608807220000|2020-12-24 10:53:40|36351.38|36351.38|36342.88|36342.88|36351.38|36351.38|36342.88|36342.88|0
1608807230000|2020-12-24 10:53:50|36343.5|36343.5|36343.5|36343.5|36343.5|36343.5|36343.5|36343.5|0
1608807350000|2020-12-24 10:55:50|36335.62|36335.62|36326.5|36326.5|36335.62|36335.62|36326.5|36326.5|0
1608807360000|2020-12-24 10:56:00|36325.88|36325.88|36325.88|36325.88|36325.88|36325.88|36325.88|36325.88|0
1608807380000|2020-12-24 10:56:20|36318|36318|36318|36318|36318|36318|36318|36318|0
1608807410000|2020-12-24 10:56:50|36317.38|36317.38|36318|36318|36318|36318|36317.38|36317.38|0
1608807430000|2020-12-24 10:57:10|36325.88|36325.88|36325.88|36325.88|36325.88|36325.88|36325.88|36325.88|0
1608807440000|2020-12-24 10:57:20|36326.5|36326.5|36326.5|36326.5|36326.5|36326.5|36326.5|36326.5|0
1608807480000|2020-12-24 10:58:00|36318.62|36318.62|36318.62|36318.62|36318.62|36318.62|36318.62|36318.62|0
1608807510000|2020-12-24 10:58:30|36310.74|36310.74|36310.74|36310.74|36310.74|36310.74|36310.74|36310.74|0
1608807540000|2020-12-24 10:59:00|36318.62|36318.62|36318.62|36318.62|36318.62|36318.62|36318.62|36318.62|0
1608807580000|2020-12-24 10:59:40|36319.24|36319.24|36319.72|36319.72|36319.72|36319.72|36319.24|36319.24|0
1608807590000|2020-12-24 10:59:50|36318.76|36318.76|36315.56|36315.56|36318.76|36318.76|36314.94|36314.94|0
1608807600000|2020-12-24 11:00:00|36316.04|36316.04|36300.28|36300.28|36316.04|36316.04|36300.28|36300.28|0
1608807620000|2020-12-24 11:00:20|36302.67|36302.67|36305.54|36305.54|36305.54|36305.54|36302.67|36302.67|0
1608807670000|2020-12-24 11:01:10|36313.42|36313.42|36313.42|36313.42|36313.42|36313.42|36313.42|36313.42|0
1608807680000|2020-12-24 11:01:20|36321.3|36321.3|36313.42|36313.42|36321.3|36321.3|36313.42|36313.42|0
1608807720000|2020-12-24 11:02:00|36305.54|36305.54|36305.54|36305.54|36305.54|36305.54|36305.54|36305.54|0
1608807730000|2020-12-24 11:02:10|36304.58|36304.58|36312.46|36312.46|36312.46|36312.46|36304.58|36304.58|0
1608807760000|2020-12-24 11:02:40|36311.84|36311.84|36311.22|36311.22|36311.84|36311.84|36311.22|36311.22|0
1608807770000|2020-12-24 11:02:50|36303.34|36303.34|36294.84|36294.84|36303.34|36303.34|36294.84|36294.84|0
1608807780000|2020-12-24 11:03:00|36294.22|36294.22|36302.1|36302.1|36302.1|36302.1|36294.22|36294.22|0
1608807800000|2020-12-24 11:03:20|36303.05|36303.05|36304.49|36304.49|36304.49|36304.49|36303.05|36303.05|0
1608807830000|2020-12-24 11:03:50|36303.86|36303.86|36304.49|36304.49|36304.49|36304.49|36303.86|36303.86|0
1608807840000|2020-12-24 11:04:00|36305.11|36305.11|36312.99|36312.99|36312.99|36312.99|36305.11|36305.11|0
1608807870000|2020-12-24 11:04:30|36305.11|36305.11|36305.11|36305.11|36305.11|36305.11|36305.11|36305.11|0
1608807880000|2020-12-24 11:04:40|36320.87|36320.87|36320.87|36320.87|36320.87|36320.87|36320.87|36320.87|0
1608807890000|2020-12-24 11:04:50|36328.74|36328.74|36328.74|36328.74|36328.74|36328.74|36328.74|36328.74|0
1608807910000|2020-12-24 11:05:10|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|0
1608807970000|2020-12-24 11:06:10|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|0
1608808100000|2020-12-24 11:08:20|36336.62|36336.62|36336.62|36336.62|36336.62|36336.62|36336.62|36336.62|0
1608808120000|2020-12-24 11:08:40|36344.5|36344.5|36344.5|36344.5|36344.5|36344.5|36344.5|36344.5|0
1608808140000|2020-12-24 11:09:00|36360.26|36360.26|36360.88|36360.88|36360.88|36360.88|36360.26|36360.26|0
1608808150000|2020-12-24 11:09:10|36368.76|36368.76|36360.88|36360.88|36368.76|36368.76|36360.88|36360.88|0
1608808240000|2020-12-24 11:10:40|36353|36353|36353|36353|36353|36353|36353|36353|0
1608808260000|2020-12-24 11:11:00|36355.87|36355.87|36355.87|36355.87|36355.87|36355.87|36355.87|36355.87|0
1608808330000|2020-12-24 11:12:10|36347.99|36347.99|36347.99|36347.99|36347.99|36347.99|36347.99|36347.99|0
1608808360000|2020-12-24 11:12:40|36347.51|36347.51|36323.88|36323.88|36347.51|36347.51|36323.88|36323.88|0
1608808370000|2020-12-24 11:12:50|36331.76|36331.76|36330.8|36330.8|36331.76|36331.76|36330.8|36330.8|0
1608808380000|2020-12-24 11:13:00|36338.68|36338.68|36338.68|36338.68|36338.68|36338.68|36338.68|36338.68|0
1608808390000|2020-12-24 11:13:10|36338.06|36338.06|36337.44|36337.44|36338.06|36338.06|36337.44|36337.44|0
1608808400000|2020-12-24 11:13:20|36336.19|36336.19|36328.31|36328.31|36336.19|36336.19|36328.31|36328.31|0
1608808450000|2020-12-24 11:14:10|36320.43|36320.43|36320.43|36320.43|36320.43|36320.43|36320.43|36320.43|0
1608808480000|2020-12-24 11:14:40|36312.56|36312.56|36312.56|36312.56|36312.56|36312.56|36312.56|36312.56|0
1608808600000|2020-12-24 11:16:40|36313.51|36313.51|36312.56|36312.56|36313.51|36313.51|36312.56|36312.56|0
1608808730000|2020-12-24 11:18:50|36311.31|36311.31|36310.69|36310.69|36311.31|36311.31|36310.69|36310.69|0
1608808750000|2020-12-24 11:19:10|36311.17|36311.17|36311.17|36311.17|36311.17|36311.17|36311.17|36311.17|0
1608808800000|2020-12-24 11:20:00|36311.65|36311.65|36310.69|36310.69|36311.65|36311.65|36310.69|36310.69|0
1608808940000|2020-12-24 11:22:20|36311.31|36311.31|36311.93|36311.93|36311.93|36311.93|36311.31|36311.31|0
1608808980000|2020-12-24 11:23:00|36311.31|36311.31|36311.31|36311.31|36311.31|36311.31|36311.31|36311.31|0
1608809020000|2020-12-24 11:23:40|36310.83|36310.83|36309.88|36309.88|36310.83|36310.83|36309.88|36309.88|0
1608809050000|2020-12-24 11:24:10|36310.17|36310.17|36309.59|36309.59|36310.17|36310.17|36309.59|36309.59|0
1608809070000|2020-12-24 11:24:30|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|36325.34|0
1608809100000|2020-12-24 11:25:00|36325.97|36325.97|36325.97|36325.97|36325.97|36325.97|36325.97|36325.97|0
1608809110000|2020-12-24 11:25:10|36326.26|36326.26|36326.26|36326.26|36326.26|36326.26|36326.26|36326.26|0
1608809120000|2020-12-24 11:25:20|36327.5|36327.5|36327.5|36327.5|36327.5|36327.5|36327.5|36327.5|0
1608809150000|2020-12-24 11:25:50|36328.93|36328.93|36327.98|36327.98|36328.93|36328.93|36327.98|36327.98|0
1608809160000|2020-12-24 11:26:00|36335.86|36335.86|36335.86|36335.86|36335.86|36335.86|36335.86|36335.86|0
1608809180000|2020-12-24 11:26:20|36335.38|36335.38|36335.38|36335.38|36335.38|36335.38|36335.38|36335.38|0
1608809200000|2020-12-24 11:26:40|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|36337.25|0
1608809270000|2020-12-24 11:27:50|36336|36336|36336|36336|36336|36336|36336|36336|0
1608809290000|2020-12-24 11:28:10|36328.12|36328.12|36319.62|36319.62|36328.12|36328.12|36319.62|36319.62|0
1608809300000|2020-12-24 11:28:20|36319|36319|36326.26|36326.26|36326.26|36326.26|36318.38|36318.38|0
1608809340000|2020-12-24 11:29:00|36326.88|36326.88|36326.88|36326.88|36326.88|36326.88|36326.88|36326.88|0
1608809370000|2020-12-24 11:29:30|36334.76|36334.76|36334.76|36334.76|36334.76|36334.76|36334.76|36334.76|0
1608809420000|2020-12-24 11:30:20|36334.14|36334.14|36325.64|36325.64|36334.14|36334.14|36325.64|36325.64|0
1608809450000|2020-12-24 11:30:50|36327.07|36327.07|36327.07|36327.07|36327.07|36327.07|36327.07|36327.07|0
1608809570000|2020-12-24 11:32:50|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|0
1608809580000|2020-12-24 11:33:00|36318.57|36318.57|36318.57|36318.57|36318.57|36318.57|36318.57|36318.57|0
1608809590000|2020-12-24 11:33:10|36326.45|36326.45|36327.07|36327.07|36327.07|36327.07|36326.45|36326.45|0
1608809620000|2020-12-24 11:33:40|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|0
1608809640000|2020-12-24 11:34:00|36318.57|36318.57|36318.57|36318.57|36318.57|36318.57|36318.57|36318.57|0
1608809660000|2020-12-24 11:34:20|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|36319.19|0
1608809670000|2020-12-24 11:34:30|36334.95|36334.95|36334.95|36334.95|36334.95|36334.95|36334.95|36334.95|0
1608809720000|2020-12-24 11:35:20|36335.57|36335.57|36335.57|36335.57|36335.57|36335.57|36335.57|36335.57|0
1608809740000|2020-12-24 11:35:40|36343.45|36343.45|36343.45|36343.45|36343.45|36343.45|36343.45|36343.45|0
1608809750000|2020-12-24 11:35:50|36342.02|36342.02|36342.02|36342.02|36342.02|36342.02|36342.02|36342.02|0
1608809820000|2020-12-24 11:37:00|36357.77|36357.77|36357.77|36357.77|36357.77|36357.77|36357.77|36357.77|0
1608809850000|2020-12-24 11:37:30|36357.15|36357.15|36365.03|36365.03|36365.03|36365.03|36357.15|36357.15|0
1608809890000|2020-12-24 11:38:10|36364.41|36364.41|36363.93|36363.93|36364.41|36364.41|36363.93|36363.93|0
1608809950000|2020-12-24 11:39:10|36363.31|36363.31|36363.31|36363.31|36363.31|36363.31|36363.31|36363.31|0
1608809990000|2020-12-24 11:39:50|36362.69|36362.69|36363.31|36363.31|36363.31|36363.31|36362.69|36362.69|0
1608810010000|2020-12-24 11:40:10|36355.43|36355.43|36355.43|36355.43|36355.43|36355.43|36355.43|36355.43|0
1608810020000|2020-12-24 11:40:20|36363.31|36363.31|36363.31|36363.31|36363.31|36363.31|36363.31|36363.31|0
1608810030000|2020-12-24 11:40:30|36364.55|36364.55|36371.81|36371.81|36372.43|36372.43|36364.55|36364.55|0
1608810070000|2020-12-24 11:41:10|36372.77|36372.77|36372.77|36372.77|36372.77|36372.77|36372.77|36372.77|0
1608810100000|2020-12-24 11:41:40|36373.39|36373.39|36373.39|36373.39|36373.39|36373.39|36373.39|36373.39|0
1608810120000|2020-12-24 11:42:00|36372.77|36372.77|36372.77|36372.77|36372.77|36372.77|36372.77|36372.77|0
1608810130000|2020-12-24 11:42:10|36374.01|36374.01|36376.5|36376.5|36376.5|36376.5|36374.01|36374.01|0
1608810170000|2020-12-24 11:42:50|36384.38|36384.38|36384.38|36384.38|36384.38|36384.38|36384.38|36384.38|0
1608810180000|2020-12-24 11:43:00|36392.25|36392.25|36392.25|36392.25|36392.25|36392.25|36392.25|36392.25|0
1608810210000|2020-12-24 11:43:30|36391.63|36391.63|36391.63|36391.63|36391.63|36391.63|36391.63|36391.63|0
1608810260000|2020-12-24 11:44:20|36399.51|36399.51|36399.51|36399.51|36399.51|36399.51|36399.51|36399.51|0
1608810270000|2020-12-24 11:44:30|36400.13|36400.13|36400.13|36400.13|36400.13|36400.13|36400.13|36400.13|0
1608810300000|2020-12-24 11:45:00|36399.51|36399.51|36399.51|36399.51|36399.51|36399.51|36399.51|36399.51|0
1608810320000|2020-12-24 11:45:20|36398.56|36398.56|36396.98|36396.98|36398.56|36398.56|36396.98|36396.98|0
1608810400000|2020-12-24 11:46:40|36396.36|36396.36|36396.36|36396.36|36396.36|36396.36|36395.73|36395.73|0
1608810410000|2020-12-24 11:46:50|36388.48|36388.48|36388.48|36388.48|36388.48|36388.48|36388.48|36388.48|0
1608810490000|2020-12-24 11:48:10|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|0
1608810510000|2020-12-24 11:48:30|36390.01|36390.01|36390.01|36390.01|36390.01|36390.01|36390.01|36390.01|0
1608810520000|2020-12-24 11:48:40|36397.89|36397.89|36398.51|36398.51|36398.51|36398.51|36397.89|36397.89|0
1608810530000|2020-12-24 11:48:50|36406.39|36406.39|36406.39|36406.39|36406.39|36406.39|36406.39|36406.39|0
1608810580000|2020-12-24 11:49:40|36414.27|36414.27|36414.27|36414.27|36414.27|36414.27|36414.27|36414.27|0
1608810600000|2020-12-24 11:50:00|36414.89|36414.89|36414.89|36414.89|36414.89|36414.89|36414.89|36414.89|0
1608810620000|2020-12-24 11:50:20|36415.51|36415.51|36415.51|36415.51|36415.51|36415.51|36415.51|36415.51|0
1608810630000|2020-12-24 11:50:30|36416.14|36416.14|36416.14|36416.14|36416.14|36416.14|36416.14|36416.14|0
1608810690000|2020-12-24 11:51:30|36424.02|36424.02|36424.02|36424.02|36424.02|36424.02|36424.02|36424.02|0
1608810700000|2020-12-24 11:51:40|36424.97|36424.97|36440.87|36440.87|36440.87|36440.87|36424.49|36424.49|0
1608810720000|2020-12-24 11:52:00|36440.25|36440.25|36440.25|36440.25|36440.25|36440.25|36440.25|36440.25|0
1608810740000|2020-12-24 11:52:20|36439.63|36439.63|36439.63|36439.63|36439.63|36439.63|36439.63|36439.63|0
1608810760000|2020-12-24 11:52:40|36447.51|36447.51|36447.51|36447.51|36447.51|36447.51|36447.51|36447.51|0
1608810780000|2020-12-24 11:53:00|36463.27|36463.27|36463.27|36463.27|36463.27|36463.27|36463.27|36463.27|0
1608810810000|2020-12-24 11:53:30|36462.64|36462.64|36462.64|36462.64|36462.64|36462.64|36462.64|36462.64|0
1608810820000|2020-12-24 11:53:40|36462.02|36462.02|36461.4|36461.4|36462.02|36462.02|36461.4|36461.4|0
1608810840000|2020-12-24 11:54:00|36469.28|36469.28|36469.28|36469.28|36469.28|36469.28|36469.28|36469.28|0
1608810850000|2020-12-24 11:54:10|36461.4|36461.4|36461.4|36461.4|36461.4|36461.4|36461.4|36461.4|0
1608810870000|2020-12-24 11:54:30|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|0
1608810900000|2020-12-24 11:55:00|36437.76|36437.76|36437.76|36437.76|36437.76|36437.76|36437.76|36437.76|0
1608810910000|2020-12-24 11:55:10|36437.14|36437.14|36437.14|36437.14|36437.14|36437.14|36437.14|36437.14|0
1608810980000|2020-12-24 11:56:20|36445.02|36445.02|36445.02|36445.02|36445.02|36445.02|36445.02|36445.02|0
1608811000000|2020-12-24 11:56:40|36443.78|36443.78|36443.78|36443.78|36443.78|36443.78|36443.78|36443.78|0
1608811030000|2020-12-24 11:57:10|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|0
1608811040000|2020-12-24 11:57:20|36443.92|36443.92|36451.8|36451.8|36451.8|36451.8|36443.92|36443.92|0
1608811080000|2020-12-24 11:58:00|36459.68|36459.68|36459.68|36459.68|36459.68|36459.68|36459.68|36459.68|0
1608811120000|2020-12-24 11:58:40|36460.3|36460.3|36459.06|36459.06|36466.94|36466.94|36459.06|36459.06|0
1608811130000|2020-12-24 11:58:50|36451.18|36451.18|36451.18|36451.18|36451.18|36451.18|36451.18|36451.18|0
1608811140000|2020-12-24 11:59:00|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|0
1608811160000|2020-12-24 11:59:20|36444.26|36444.26|36444.26|36444.26|36444.26|36444.26|36444.26|36444.26|0
1608811180000|2020-12-24 11:59:40|36452.14|36452.14|36452.14|36452.14|36452.14|36452.14|36452.14|36452.14|0
1608811210000|2020-12-24 12:00:10|36452.76|36452.76|36444.88|36444.88|36452.76|36452.76|36444.88|36444.88|0
1608811220000|2020-12-24 12:00:20|36444.26|36444.26|36444.88|36444.88|36444.88|36444.88|36444.26|36444.26|0
1608811280000|2020-12-24 12:01:20|36443.92|36443.92|36443.92|36443.92|36443.92|36443.92|36443.92|36443.92|0
1608811300000|2020-12-24 12:01:40|36428.16|36428.16|36428.16|36428.16|36428.16|36428.16|36428.16|36428.16|0
1608811320000|2020-12-24 12:02:00|36428.79|36428.79|36429.41|36429.41|36429.41|36429.41|36428.79|36428.79|0
1608811340000|2020-12-24 12:02:20|36428.79|36428.79|36428.79|36428.79|36428.79|36428.79|36428.79|36428.79|0
1608811370000|2020-12-24 12:02:50|36427.54|36427.54|36427.54|36427.54|36427.54|36427.54|36427.54|36427.54|0
1608811400000|2020-12-24 12:03:20|36428.79|36428.79|36428.79|36428.79|36428.79|36428.79|36428.79|36428.79|0
1608811510000|2020-12-24 12:05:10|36428.17|36428.17|36428.17|36428.17|36428.17|36428.17|36428.17|36428.17|0
1608811520000|2020-12-24 12:05:20|36412.41|36412.41|36412.41|36412.41|36412.41|36412.41|36412.41|36412.41|0
1608811560000|2020-12-24 12:06:00|36409.3|36409.3|36418.42|36418.42|36418.42|36418.42|36409.3|36409.3|0
1608811590000|2020-12-24 12:06:30|36426.3|36426.3|36426.3|36426.3|36426.3|36426.3|36426.3|36426.3|0
1608811630000|2020-12-24 12:07:10|36434.18|36434.18|36442.06|36442.06|36442.06|36442.06|36434.18|36434.18|0
1608811660000|2020-12-24 12:07:40|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|36443.3|0
1608811670000|2020-12-24 12:07:50|36451.18|36451.18|36451.18|36451.18|36451.18|36451.18|36451.18|36451.18|0
1608811690000|2020-12-24 12:08:10|36459.06|36459.06|36459.06|36459.06|36459.06|36459.06|36459.06|36459.06|0
1608811720000|2020-12-24 12:08:40|36459.68|36459.68|36460.31|36460.31|36460.31|36460.31|36459.68|36459.68|0
1608811730000|2020-12-24 12:08:50|36468.18|36468.18|36468.18|36468.18|36468.18|36468.18|36468.18|36468.18|0
1608811760000|2020-12-24 12:09:20|36476.06|36476.06|36476.06|36476.06|36476.06|36476.06|36476.06|36476.06|0
1608811780000|2020-12-24 12:09:40|36483.94|36483.94|36483.94|36483.94|36483.94|36483.94|36483.94|36483.94|0
1608811790000|2020-12-24 12:09:50|36491.82|36491.82|36491.82|36491.82|36491.82|36491.82|36491.82|36491.82|0
1608811800000|2020-12-24 12:10:00|36483.94|36483.94|36483.94|36483.94|36483.94|36483.94|36483.94|36483.94|0
1608811820000|2020-12-24 12:10:20|36491.82|36491.82|36491.82|36491.82|36491.82|36491.82|36491.82|36491.82|0
1608811830000|2020-12-24 12:10:30|36492.44|36492.44|36492.44|36492.44|36492.44|36492.44|36492.44|36492.44|0
1608811860000|2020-12-24 12:11:00|36500.32|36500.32|36508.82|36508.82|36508.82|36508.82|36500.32|36500.32|0
1608811880000|2020-12-24 12:11:20|36509.44|36509.44|36509.44|36509.44|36509.44|36509.44|36509.44|36509.44|0
1608811890000|2020-12-24 12:11:30|36517.32|36517.32|36525.2|36525.2|36525.2|36525.2|36517.32|36517.32|0
1608811910000|2020-12-24 12:11:50|36540.96|36540.96|36533.08|36533.08|36540.96|36540.96|36533.08|36533.08|0
1608811930000|2020-12-24 12:12:10|36534.95|36534.95|36535.57|36535.57|36535.57|36535.57|36534.95|36534.95|0
1608811940000|2020-12-24 12:12:20|36536.05|36536.05|36537.29|36537.29|36537.29|36537.29|36536.05|36536.05|0
1608811980000|2020-12-24 12:13:00|36537.91|36537.91|36537.91|36537.91|36537.91|36537.91|36537.91|36537.91|0
1608812030000|2020-12-24 12:13:50|36545.79|36545.79|36546.41|36546.41|36546.41|36546.41|36545.79|36545.79|0
1608812060000|2020-12-24 12:14:20|36538.53|36538.53|36538.53|36538.53|36538.53|36538.53|36538.53|36538.53|0
1608812070000|2020-12-24 12:14:30|36546.41|36546.41|36538.53|36538.53|36546.41|36546.41|36538.53|36538.53|0
1608812090000|2020-12-24 12:14:50|36538.83|36538.83|36538.83|36538.83|36538.83|36538.83|36538.83|36538.83|0
1608812120000|2020-12-24 12:15:20|36541.31|36541.31|36541.31|36541.31|36541.31|36541.31|36541.31|36541.31|0
1608812150000|2020-12-24 12:15:50|36540.07|36540.07|36540.07|36540.07|36540.07|36540.07|36540.07|36540.07|0
1608812160000|2020-12-24 12:16:00|36547.95|36547.95|36547.95|36547.95|36547.95|36547.95|36547.95|36547.95|0
1608812240000|2020-12-24 12:17:20|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|0
1608812250000|2020-12-24 12:17:30|36547.76|36547.76|36547.76|36547.76|36547.76|36547.76|36547.76|36547.76|0
1608812260000|2020-12-24 12:17:40|36548.38|36548.38|36548.38|36548.38|36548.38|36548.38|36548.38|36548.38|0
1608812270000|2020-12-24 12:17:50|36548.67|36548.67|36548.19|36548.19|36548.67|36548.67|36548.19|36548.19|0
1608812280000|2020-12-24 12:18:00|36548.81|36548.81|36549.44|36549.44|36549.44|36549.44|36548.81|36548.81|0
1608812290000|2020-12-24 12:18:10|36548.19|36548.19|36545.71|36545.71|36548.19|36548.19|36545.71|36545.71|0
1608812340000|2020-12-24 12:19:00|36553.58|36553.58|36553.58|36553.58|36553.58|36553.58|36553.58|36553.58|0
1608812350000|2020-12-24 12:19:10|36554.83|36554.83|36554.83|36554.83|36554.83|36554.83|36554.83|36554.83|0
1608812400000|2020-12-24 12:20:00|36555.45|36555.45|36555.45|36555.45|36555.45|36555.45|36555.45|36555.45|0
1608812430000|2020-12-24 12:20:30|36556.07|36556.07|36556.07|36556.07|36556.07|36556.07|36556.07|36556.07|0
1608812440000|2020-12-24 12:20:40|36556.69|36556.69|36572.45|36572.45|36572.45|36572.45|36556.69|36556.69|0
1608812450000|2020-12-24 12:20:50|36573.07|36573.07|36573.07|36573.07|36573.07|36573.07|36573.07|36573.07|0
1608812460000|2020-12-24 12:21:00|36573.69|36573.69|36573.69|36573.69|36573.69|36573.69|36573.69|36573.69|0
1608812470000|2020-12-24 12:21:10|36574.57|36574.57|36574.57|36574.57|36574.57|36574.57|36574.57|36574.57|0
1608812480000|2020-12-24 12:21:20|36575.19|36575.19|36575.19|36575.19|36575.19|36575.19|36575.19|36575.19|0
1608812520000|2020-12-24 12:22:00|36535.8|36535.8|36535.8|36535.8|36535.8|36535.8|36535.8|36535.8|0
1608812540000|2020-12-24 12:22:20|36537.66|36537.66|36537.66|36537.66|36537.66|36537.66|36537.66|36537.66|0
1608812550000|2020-12-24 12:22:30|36521.9|36521.9|36521.9|36521.9|36521.9|36521.9|36521.9|36521.9|0
1608812560000|2020-12-24 12:22:40|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|36523.77|0
1608812590000|2020-12-24 12:23:10|36524.39|36524.39|36525.01|36525.01|36525.01|36525.01|36524.39|36524.39|0
1608812600000|2020-12-24 12:23:20|36525.63|36525.63|36525.63|36525.63|36525.63|36525.63|36525.63|36525.63|0
1608812610000|2020-12-24 12:23:30|36541.39|36541.39|36542.64|36542.64|36542.64|36542.64|36541.39|36541.39|0
1608812620000|2020-12-24 12:23:40|36550.51|36550.51|36550.51|36550.51|36550.51|36550.51|36550.51|36550.51|0
1608812670000|2020-12-24 12:24:30|36549.89|36549.89|36549.89|36549.89|36549.89|36549.89|36549.89|36549.89|0
1608812680000|2020-12-24 12:24:40|36550.51|36550.51|36550.51|36550.51|36550.51|36550.51|36550.51|36550.51|0
1608812690000|2020-12-24 12:24:50|36549.27|36549.27|36548.51|36548.51|36549.27|36549.27|36548.03|36548.03|0
1608812700000|2020-12-24 12:25:00|36547.07|36547.07|36548.32|36548.32|36548.32|36548.32|36547.07|36547.07|0
1608812730000|2020-12-24 12:25:30|36540.44|36540.44|36548.94|36548.94|36548.94|36548.94|36540.44|36540.44|0
1608812760000|2020-12-24 12:26:00|36549.56|36549.56|36550.8|36550.8|36550.8|36550.8|36549.56|36549.56|0
1608812770000|2020-12-24 12:26:10|36551.42|36551.42|36554.72|36554.72|36555.34|36555.34|36551.42|36551.42|0
1608812790000|2020-12-24 12:26:30|36556.59|36556.59|36565.09|36565.09|36565.09|36565.09|36556.59|36556.59|0
1608812810000|2020-12-24 12:26:50|36564.8|36564.8|36562.39|36562.39|36564.8|36564.8|36562.39|36562.39|0
1608812830000|2020-12-24 12:27:10|36560.95|36560.95|36560.95|36560.95|36560.95|36560.95|36560.95|36560.95|0
1608812840000|2020-12-24 12:27:20|36560.37|36560.37|36560.99|36560.99|36560.99|36560.99|36560.37|36560.37|0
1608812850000|2020-12-24 12:27:30|36569.49|36569.49|36569.49|36569.49|36569.49|36569.49|36569.49|36569.49|0
1608812870000|2020-12-24 12:27:50|36561.61|36561.61|36563.48|36563.48|36563.48|36563.48|36561.61|36561.61|0
1608812880000|2020-12-24 12:28:00|36571.36|36571.36|36594.99|36594.99|36618.63|36618.63|36571.36|36571.36|0
1608812910000|2020-12-24 12:28:30|36595.62|36595.62|36596.24|36596.24|36596.24|36596.24|36595.62|36595.62|0
1608812930000|2020-12-24 12:28:50|36596.86|36596.86|36600.92|36600.92|36608.8|36608.8|36596.86|36596.86|0
1608812940000|2020-12-24 12:29:00|36610.05|36610.05|36654.83|36654.83|36670.59|36670.59|36610.05|36610.05|0
1608812950000|2020-12-24 12:29:10|36655.45|36655.45|36652.87|36652.87|36657.94|36657.94|36652.87|36652.87|0
1608812960000|2020-12-24 12:29:20|36654.74|36654.74|36623.75|36623.75|36654.74|36654.74|36622.98|36622.98|0
1608812970000|2020-12-24 12:29:30|36622.5|36622.5|36622.5|36622.5|36622.5|36622.5|36622.5|36622.5|0
1608812980000|2020-12-24 12:29:40|36606.75|36606.75|36606.75|36606.75|36606.75|36606.75|36606.75|36606.75|0
1608812990000|2020-12-24 12:29:50|36607.22|36607.22|36609.09|36609.09|36609.09|36609.09|36607.22|36607.22|0
1609229700000|2020-12-29 08:15:00|37551.57|37551.57|37544.31|37544.31|37551.57|37551.57|37535.81|37535.81|0
1609229710000|2020-12-29 08:15:10|37544.93|37544.93|37553.43|37553.43|37553.43|37553.43|37544.93|37544.93|0
1609229720000|2020-12-29 08:15:20|37551.57|37551.57|37558.21|37558.21|37558.21|37558.21|37534.57|37534.57|0
1609229730000|2020-12-29 08:15:30|37550.33|37550.33|37536.85|37536.85|37550.33|37550.33|37536.85|37536.85|0
1609229740000|2020-12-29 08:15:40|37535.61|37535.61|37562.35|37562.35|37562.35|37562.35|37534.99|37534.99|0
1609229750000|2020-12-29 08:15:50|37554.47|37554.47|37575.21|37575.21|37575.21|37575.21|37546.6|37546.6|0
1609229760000|2020-12-29 08:16:00|37567.33|37567.33|37575.21|37575.21|37575.21|37575.21|37559.45|37559.45|0
1609229770000|2020-12-29 08:16:10|37583.09|37583.09|37573.96|37573.96|37583.09|37583.09|37573.96|37573.96|0
1609229780000|2020-12-29 08:16:20|37558.21|37558.21|37557.58|37557.58|37558.21|37558.21|37541.83|37541.83|0
1609229790000|2020-12-29 08:16:30|37549.7|37549.7|37542.45|37542.45|37550.95|37550.95|37542.45|37542.45|0
1609229800000|2020-12-29 08:16:40|37558.21|37558.21|37558.83|37558.83|37558.83|37558.83|37558.21|37558.21|0
1609229810000|2020-12-29 08:16:50|37560.26|37560.26|37576.02|37576.02|37576.02|37576.02|37560.26|37560.26|0
1609229820000|2020-12-29 08:17:00|37568.14|37568.14|37560.74|37560.74|37568.62|37568.62|37560.74|37560.74|0
1609229830000|2020-12-29 08:17:10|37576.5|37576.5|37563.23|37563.23|37576.5|37576.5|37560.12|37560.12|0
1609229840000|2020-12-29 08:17:20|37563.85|37563.85|37585.62|37585.62|37585.62|37585.62|37561.98|37561.98|0
1609229850000|2020-12-29 08:17:30|37586.24|37586.24|37568|37568|37586.24|37586.24|37568|37568|0
1609229860000|2020-12-29 08:17:40|37583.75|37583.75|37583.75|37583.75|37591.63|37591.63|37583.75|37583.75|0
1609229870000|2020-12-29 08:17:50|37568|37568|37581.89|37581.89|37582.51|37582.51|37568|37568|0
1609229880000|2020-12-29 08:18:00|37581.27|37581.27|37573.39|37573.39|37581.27|37581.27|37557.63|37557.63|0
1609229890000|2020-12-29 08:18:10|37572.77|37572.77|37595.78|37595.78|37595.78|37595.78|37572.14|37572.14|0
1609229900000|2020-12-29 08:18:20|37598.27|37598.27|37604.9|37604.9|37605.53|37605.53|37591.01|37591.01|0
1609229910000|2020-12-29 08:18:30|37605.38|37605.38|37608.49|37608.49|37616.37|37616.37|37604.76|37604.76|0
1609229920000|2020-12-29 08:18:40|37616.37|37616.37|37598.95|37598.95|37616.37|37616.37|37592.73|37592.73|0
1609229930000|2020-12-29 08:18:50|37606.83|37606.83|37598.95|37598.95|37606.83|37606.83|37591.07|37591.07|0
1609229940000|2020-12-29 08:19:00|37598.33|37598.33|37558.93|37558.93|37598.33|37598.33|37558.93|37558.93|0
1609229950000|2020-12-29 08:19:10|37557.69|37557.69|37558.93|37558.93|37558.93|37558.93|37557.69|37557.69|0
1609229960000|2020-12-29 08:19:20|37562.04|37562.04|37596.04|37596.04|37596.04|37596.04|37562.04|37562.04|0
1609229970000|2020-12-29 08:19:30|37596.67|37596.67|37591.46|37591.46|37607.22|37607.22|37591.46|37591.46|0
1609229980000|2020-12-29 08:19:40|37599.34|37599.34|37609.09|37609.09|37609.09|37609.09|37599.34|37599.34|0
1609229990000|2020-12-29 08:19:50|37601.21|37601.21|37618.21|37618.21|37618.21|37618.21|37593.33|37593.33|0
1609230000000|2020-12-29 08:20:00|37626.09|37626.09|37618.21|37618.21|37626.09|37626.09|37616.34|37616.34|0
1609230010000|2020-12-29 08:20:10|37615.1|37615.1|37638.74|37638.74|37638.74|37638.74|37615.1|37615.1|0
1609230020000|2020-12-29 08:20:20|37646.62|37646.62|37646.62|37646.62|37646.62|37646.62|37638.74|37638.74|0
1609230030000|2020-12-29 08:20:30|37654.5|37654.5|37670.25|37670.25|37670.25|37670.25|37654.5|37654.5|0
1609230040000|2020-12-29 08:20:40|37662.38|37662.38|37663|37663|37663|37663|37662.38|37662.38|0
1609230050000|2020-12-29 08:20:50|37655.12|37655.12|37654.5|37654.5|37655.12|37655.12|37654.5|37654.5|0
1609230060000|2020-12-29 08:21:00|37652.01|37652.01|37661.13|37661.13|37661.13|37661.13|37645.37|37645.37|0
1609230070000|2020-12-29 08:21:10|37653.25|37653.25|37637.49|37637.49|37653.25|37653.25|37627.75|37627.75|0
1609230080000|2020-12-29 08:21:20|37639.36|37639.36|37639.36|37639.36|37639.36|37639.36|37639.36|37639.36|0
1609230090000|2020-12-29 08:21:30|37631.48|37631.48|37631.48|37631.48|37631.48|37631.48|37623.6|37623.6|0
1609230100000|2020-12-29 08:21:40|37633.35|37633.35|37617.59|37617.59|37633.35|37633.35|37617.59|37617.59|0
1609230110000|2020-12-29 08:21:50|37618.83|37618.83|37620.7|37620.7|37620.7|37620.7|37618.83|37618.83|0
1609230120000|2020-12-29 08:22:00|37604.94|37604.94|37579.39|37579.39|37610.91|37610.91|37579.39|37579.39|0
1609230130000|2020-12-29 08:22:10|37580.63|37580.63|37589.13|37589.13|37589.13|37589.13|37580.63|37580.63|0
1609230140000|2020-12-29 08:22:20|37588.51|37588.51|37589.76|37589.76|37589.76|37589.76|37587.27|37587.27|0
1609230160000|2020-12-29 08:22:40|37597.63|37597.63|37598.26|37598.26|37598.26|37598.26|37597.63|37597.63|0
1609230170000|2020-12-29 08:22:50|37590.38|37590.38|37598.88|37598.88|37598.88|37598.88|37574.62|37574.62|0
1609230180000|2020-12-29 08:23:00|37606.76|37606.76|37608|37608|37608|37608|37606.76|37606.76|0
1609230190000|2020-12-29 08:23:10|37600.12|37600.12|37600.12|37600.12|37600.12|37600.12|37600.12|37600.12|0
1609230200000|2020-12-29 08:23:20|37600.74|37600.74|37592.86|37592.86|37600.74|37600.74|37584.99|37584.99|0
1609230210000|2020-12-29 08:23:30|37595.97|37595.97|37595.97|37595.97|37595.97|37595.97|37595.97|37595.97|0
1609230220000|2020-12-29 08:23:40|37603.85|37603.85|37613.6|37613.6|37613.6|37613.6|37603.85|37603.85|0
1609230230000|2020-12-29 08:23:50|37597.84|37597.84|37588.72|37588.72|37597.84|37597.84|37587.47|37587.47|0
1609230240000|2020-12-29 08:24:00|37589.34|37589.34|37573.58|37573.58|37589.34|37589.34|37557.82|37557.82|0
1609230250000|2020-12-29 08:24:10|37581.46|37581.46|37579.59|37579.59|37581.46|37581.46|37579.59|37579.59|0
1609230260000|2020-12-29 08:24:20|37578.97|37578.97|37573.38|37573.38|37578.97|37578.97|37572.75|37572.75|0
1609230270000|2020-12-29 08:24:30|37557.62|37557.62|37565.5|37565.5|37565.5|37565.5|37557.62|37557.62|0
1609230280000|2020-12-29 08:24:40|37557.62|37557.62|37557.62|37557.62|37557.62|37557.62|37557.62|37557.62|0
1609230290000|2020-12-29 08:24:50|37565.5|37565.5|37573.38|37573.38|37573.38|37573.38|37565.5|37565.5|0
1609230300000|2020-12-29 08:25:00|37565.5|37565.5|37573.38|37573.38|37573.38|37573.38|37565.5|37565.5|0
1609230310000|2020-12-29 08:25:10|37574|37574|37573.38|37573.38|37574|37574|37573.38|37573.38|0
1609230320000|2020-12-29 08:25:20|37565.5|37565.5|37565.5|37565.5|37565.5|37565.5|37565.5|37565.5|0
1609230350000|2020-12-29 08:25:50|37557.62|37557.62|37554.09|37554.09|37557.62|37557.62|37549.74|37549.74|0
1609230360000|2020-12-29 08:26:00|37546.21|37546.21|37554.09|37554.09|37554.09|37554.09|37546.21|37546.21|0
1609230370000|2020-12-29 08:26:10|37552.66|37552.66|37560.54|37560.54|37568.42|37568.42|37552.66|37552.66|0
1609230380000|2020-12-29 08:26:20|37552.66|37552.66|37536.9|37536.9|37552.66|37552.66|37536.9|37536.9|0
1609230390000|2020-12-29 08:26:30|37552.66|37552.66|37552.66|37552.66|37552.66|37552.66|37552.66|37552.66|0
1609230400000|2020-12-29 08:26:40|37551.41|37551.41|37551.41|37551.41|37551.41|37551.41|37551.41|37551.41|0
1609230410000|2020-12-29 08:26:50|37552.04|37552.04|37552.04|37552.04|37552.04|37552.04|37552.04|37552.04|0
1609230420000|2020-12-29 08:27:00|37576.29|37576.29|37576.29|37576.29|37576.29|37576.29|37576.29|37576.29|0
1609230430000|2020-12-29 08:27:10|37576.92|37576.92|37576.92|37576.92|37576.92|37576.92|37576.92|37576.92|0
1609230440000|2020-12-29 08:27:20|37576.44|37576.44|37576.44|37576.44|37576.44|37576.44|37576.44|37576.44|0
1609230450000|2020-12-29 08:27:30|37577.68|37577.68|37575.82|37575.82|37577.68|37577.68|37575.82|37575.82|0
1609230460000|2020-12-29 08:27:40|37567.94|37567.94|37568.56|37568.56|37568.56|37568.56|37566.07|37566.07|0
1609230480000|2020-12-29 08:28:00|37576.44|37576.44|37560.68|37560.68|37584.32|37584.32|37560.68|37560.68|0
1609230510000|2020-12-29 08:28:30|37560.06|37560.06|37544.3|37544.3|37560.06|37560.06|37544.3|37544.3|0
1609230530000|2020-12-29 08:28:50|37536.42|37536.42|37528.54|37528.54|37536.42|37536.42|37528.54|37528.54|0
1609230550000|2020-12-29 08:29:10|37520.66|37520.66|37536.42|37536.42|37536.42|37536.42|37520.66|37520.66|0
1609230560000|2020-12-29 08:29:20|37528.54|37528.54|37537.04|37537.04|37537.04|37537.04|37528.54|37528.54|0
1609230570000|2020-12-29 08:29:30|37544.92|37544.92|37563.18|37563.18|37563.18|37563.18|37544.92|37544.92|0
1609230580000|2020-12-29 08:29:40|37547.42|37547.42|37547.42|37547.42|37547.42|37547.42|37539.54|37539.54|0
1609230590000|2020-12-29 08:29:50|37539.54|37539.54|37531.66|37531.66|37539.54|37539.54|37531.66|37531.66|0
1609230600000|2020-12-29 08:30:00|37523.78|37523.78|37523.78|37523.78|37523.78|37523.78|37523.78|37523.78|0
1609230620000|2020-12-29 08:30:20|37524.4|37524.4|37509.27|37509.27|37525.02|37525.02|37509.27|37509.27|0
1609230630000|2020-12-29 08:30:30|37525.02|37525.02|37540.78|37540.78|37540.78|37540.78|37525.02|37525.02|0
1609230650000|2020-12-29 08:30:50|37532.9|37532.9|37533.52|37533.52|37533.52|37533.52|37525.02|37525.02|0
1609230660000|2020-12-29 08:31:00|37525.65|37525.65|37517.77|37517.77|37525.65|37525.65|37509.89|37509.89|0
1609230670000|2020-12-29 08:31:10|37515.9|37515.9|37515.9|37515.9|37515.9|37515.9|37515.9|37515.9|0
1609230680000|2020-12-29 08:31:20|37500.14|37500.14|37500.14|37500.14|37500.14|37500.14|37500.14|37500.14|0
1609230690000|2020-12-29 08:31:30|37492.26|37492.26|37492.26|37492.26|37492.26|37492.26|37492.26|37492.26|0
1609230710000|2020-12-29 08:31:50|37493.51|37493.51|37485.63|37485.63|37493.51|37493.51|37485.63|37485.63|0
1609230720000|2020-12-29 08:32:00|37477.75|37477.75|37477.75|37477.75|37477.75|37477.75|37477.75|37477.75|0
1609230730000|2020-12-29 08:32:10|37485.63|37485.63|37485.63|37485.63|37485.63|37485.63|37485.63|37485.63|0
1609230740000|2020-12-29 08:32:20|37477.75|37477.75|37478.37|37478.37|37478.37|37478.37|37477.75|37477.75|0
1609230750000|2020-12-29 08:32:30|37470.49|37470.49|37454.73|37454.73|37470.49|37470.49|37454.73|37454.73|0
1609230760000|2020-12-29 08:32:40|37452.87|37452.87|37452.87|37452.87|37452.87|37452.87|37452.87|37452.87|0
1609230770000|2020-12-29 08:32:50|37444.99|37444.99|37444.99|37444.99|37444.99|37444.99|37444.99|37444.99|0
1609230780000|2020-12-29 08:33:00|37452.87|37452.87|37474.06|37474.06|37474.06|37474.06|37450.42|37450.42|0
1609230790000|2020-12-29 08:33:10|37481.94|37481.94|37481.94|37481.94|37481.94|37481.94|37481.94|37481.94|0
1609230810000|2020-12-29 08:33:30|37478.21|37478.21|37476.34|37476.34|37478.21|37478.21|37476.34|37476.34|0
1609230820000|2020-12-29 08:33:40|37484.22|37484.22|37493.96|37493.96|37493.96|37493.96|37484.22|37484.22|0
1609230830000|2020-12-29 08:33:50|37494.59|37494.59|37494.59|37494.59|37494.59|37494.59|37486.71|37486.71|0
1609230840000|2020-12-29 08:34:00|37502.47|37502.47|37494.59|37494.59|37502.47|37502.47|37494.59|37494.59|0
1609230850000|2020-12-29 08:34:10|37486.71|37486.71|37494.59|37494.59|37494.59|37494.59|37486.71|37486.71|0
1609230860000|2020-12-29 08:34:20|37497.07|37497.07|37497.07|37497.07|37497.07|37497.07|37497.07|37497.07|0
1609230870000|2020-12-29 08:34:30|37504.95|37504.95|37510.97|37510.97|37510.97|37510.97|37502.47|37502.47|0
1609230880000|2020-12-29 08:34:40|37495.21|37495.21|37495.21|37495.21|37495.21|37495.21|37487.33|37487.33|0
1609230890000|2020-12-29 08:34:50|37503.09|37503.09|37518.84|37518.84|37518.84|37518.84|37503.09|37503.09|0
1609230900000|2020-12-29 08:35:00|37534.6|37534.6|37526.72|37526.72|37534.6|37534.6|37526.72|37526.72|0
1609230930000|2020-12-29 08:35:30|37542.48|37542.48|37521.33|37521.33|37542.48|37542.48|37510.97|37510.97|0
1609230940000|2020-12-29 08:35:40|37529.21|37529.21|37514.07|37514.07|37529.83|37529.83|37514.07|37514.07|0
1609230950000|2020-12-29 08:35:50|37506.2|37506.2|37515.32|37515.32|37515.32|37515.32|37498.32|37498.32|0
1609230960000|2020-12-29 08:36:00|37499.56|37499.56|37515.32|37515.32|37515.32|37515.32|37491.68|37491.68|0
1609230970000|2020-12-29 08:36:10|37523.2|37523.2|37507.44|37507.44|37523.2|37523.2|37507.44|37507.44|0
1609230980000|2020-12-29 08:36:20|37515.32|37515.32|37515.32|37515.32|37515.32|37515.32|37515.32|37515.32|0
1609230990000|2020-12-29 08:36:30|37507.44|37507.44|37508.02|37508.02|37508.02|37508.02|37507.44|37507.44|0
1609231010000|2020-12-29 08:36:50|37500.14|37500.14|37500.14|37500.14|37500.14|37500.14|37500.14|37500.14|0
1609231020000|2020-12-29 08:37:00|37508.02|37508.02|37515.9|37515.9|37515.9|37515.9|37508.02|37508.02|0
1609231030000|2020-12-29 08:37:10|37523.78|37523.78|37523.78|37523.78|37523.78|37523.78|37523.78|37523.78|0
1609231040000|2020-12-29 08:37:20|37515.9|37515.9|37515.9|37515.9|37515.9|37515.9|37515.9|37515.9|0
1609231050000|2020-12-29 08:37:30|37518.39|37518.39|37518.39|37518.39|37518.39|37518.39|37518.39|37518.39|0
1609231060000|2020-12-29 08:37:40|37510.51|37510.51|37511.75|37511.75|37511.75|37511.75|37510.51|37510.51|0
1609231070000|2020-12-29 08:37:50|37513|37513|37520.88|37520.88|37520.88|37520.88|37513|37513|0
1609231080000|2020-12-29 08:38:00|37513|37513|37528.75|37528.75|37528.75|37528.75|37513|37513|0
1609231110000|2020-12-29 08:38:30|37552.39|37552.39|37544.51|37544.51|37552.39|37552.39|37544.51|37544.51|0
1609231130000|2020-12-29 08:38:50|37542.65|37542.65|37542.65|37542.65|37542.65|37542.65|37542.65|37542.65|0
1609231140000|2020-12-29 08:39:00|37541.4|37541.4|37541.4|37541.4|37541.4|37541.4|37541.4|37541.4|0
1609231150000|2020-12-29 08:39:10|37533.52|37533.52|37533.52|37533.52|37533.52|37533.52|37533.52|37533.52|0
1609231160000|2020-12-29 08:39:20|37525.65|37525.65|37525.65|37525.65|37525.65|37525.65|37525.65|37525.65|0
1609231180000|2020-12-29 08:39:40|37517.77|37517.77|37509.89|37509.89|37517.77|37517.77|37509.89|37509.89|0
1609231190000|2020-12-29 08:39:50|37502.01|37502.01|37509.89|37509.89|37509.89|37509.89|37502.01|37502.01|0
1609231200000|2020-12-29 08:40:00|37502.01|37502.01|37502.01|37502.01|37502.01|37502.01|37502.01|37502.01|0
1609231210000|2020-12-29 08:40:10|37503.25|37503.25|37503.25|37503.25|37503.25|37503.25|37503.25|37503.25|0
1609231250000|2020-12-29 08:40:50|37519.01|37519.01|37525.65|37525.65|37526.89|37526.89|37519.01|37519.01|0
1609231260000|2020-12-29 08:41:00|37517.77|37517.77|37517.77|37517.77|37517.77|37517.77|37517.77|37517.77|0
1609231280000|2020-12-29 08:41:20|37519.01|37519.01|37519.01|37519.01|37519.01|37519.01|37519.01|37519.01|0
1609231300000|2020-12-29 08:41:40|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|37511.13|0
1609231310000|2020-12-29 08:41:50|37510.51|37510.51|37525.02|37525.02|37526.27|37526.27|37510.51|37510.51|0
1609231320000|2020-12-29 08:42:00|37532.9|37532.9|37525.02|37525.02|37532.9|37532.9|37525.02|37525.02|0
1609231340000|2020-12-29 08:42:20|37526.27|37526.27|37526.27|37526.27|37526.27|37526.27|37526.27|37526.27|0
1609231370000|2020-12-29 08:42:50|37534.15|37534.15|37542.03|37542.03|37542.03|37542.03|37534.15|37534.15|0
1609231390000|2020-12-29 08:43:10|37534.15|37534.15|37532.9|37532.9|37534.15|37534.15|37532.9|37532.9|0
1609231400000|2020-12-29 08:43:20|37540.78|37540.78|37540.78|37540.78|37540.78|37540.78|37540.78|37540.78|0
1609231410000|2020-12-29 08:43:30|37556.54|37556.54|37554.05|37554.05|37556.54|37556.54|37554.05|37554.05|0
1609231420000|2020-12-29 08:43:40|37561.93|37561.93|37561.93|37561.93|37561.93|37561.93|37561.93|37561.93|0
1609231430000|2020-12-29 08:43:50|37554.05|37554.05|37561.93|37561.93|37561.93|37561.93|37554.05|37554.05|0
1609231460000|2020-12-29 08:44:20|37562.55|37562.55|37562.55|37562.55|37562.55|37562.55|37562.55|37562.55|0
1609231470000|2020-12-29 08:44:30|37561.93|37561.93|37561.93|37561.93|37561.93|37561.93|37561.93|37561.93|0
1609231500000|2020-12-29 08:45:00|37569.81|37569.81|37586.81|37586.81|37586.81|37586.81|37569.81|37569.81|0
1609231530000|2020-12-29 08:45:30|37584.95|37584.95|37584.95|37584.95|37584.95|37584.95|37584.95|37584.95|0
1609231540000|2020-12-29 08:45:40|37585.43|37585.43|37582.94|37582.94|37585.43|37585.43|37582.94|37582.94|0
1609231560000|2020-12-29 08:46:00|37606.58|37606.58|37606.58|37606.58|37606.58|37606.58|37606.58|37606.58|0
1609231570000|2020-12-29 08:46:10|37607.53|37607.53|37607.53|37607.53|37607.53|37607.53|37607.53|37607.53|0
1609231580000|2020-12-29 08:46:20|37608.77|37608.77|37608.77|37608.77|37608.77|37608.77|37608.77|37608.77|0
1609231590000|2020-12-29 08:46:30|37616.65|37616.65|37612.5|37612.5|37616.65|37616.65|37608.77|37608.77|0
1609231600000|2020-12-29 08:46:40|37610.02|37610.02|37610.02|37610.02|37610.02|37610.02|37610.02|37610.02|0
1609231610000|2020-12-29 08:46:50|37617.9|37617.9|37625.78|37625.78|37625.78|37625.78|37617.9|37617.9|0
1609231620000|2020-12-29 08:47:00|37617.9|37617.9|37625.78|37625.78|37625.78|37625.78|37617.9|37617.9|0
1609231630000|2020-12-29 08:47:10|37625.15|37625.15|37625.15|37625.15|37625.15|37625.15|37625.15|37625.15|0
1609231640000|2020-12-29 08:47:20|37633.03|37633.03|37638.43|37638.43|37640.91|37640.91|37633.03|37633.03|0
1609231650000|2020-12-29 08:47:30|37646.3|37646.3|37646.3|37646.3|37646.3|37646.3|37646.3|37646.3|0
1609231680000|2020-12-29 08:48:00|37654.18|37654.18|37654.18|37654.18|37654.18|37654.18|37654.18|37654.18|0
1609231690000|2020-12-29 08:48:10|37662.06|37662.06|37665.79|37665.79|37665.79|37665.79|37662.06|37662.06|0
1609231700000|2020-12-29 08:48:20|37650.03|37650.03|37650.03|37650.03|37650.03|37650.03|37650.03|37650.03|0
1609231710000|2020-12-29 08:48:30|37648.79|37648.79|37648.79|37648.79|37648.79|37648.79|37648.79|37648.79|0
1609231720000|2020-12-29 08:48:40|37656.67|37656.67|37656.67|37656.67|37656.67|37656.67|37656.67|37656.67|0
1609231740000|2020-12-29 08:49:00|37640.91|37640.91|37640.91|37640.91|37640.91|37640.91|37640.91|37640.91|0
1609231770000|2020-12-29 08:49:30|37640.29|37640.29|37640.29|37640.29|37640.29|37640.29|37640.29|37640.29|0
1609231790000|2020-12-29 08:49:50|37656.05|37656.05|37656.05|37656.05|37656.05|37656.05|37656.05|37656.05|0
1609231800000|2020-12-29 08:50:00|37663.93|37663.93|37679.69|37679.69|37679.69|37679.69|37663.93|37663.93|0
1609231810000|2020-12-29 08:50:10|37687.56|37687.56|37687.56|37687.56|37687.56|37687.56|37687.56|37687.56|0
1609231820000|2020-12-29 08:50:20|37684.46|37684.46|37681.35|37681.35|37684.46|37684.46|37681.35|37681.35|0
1609231830000|2020-12-29 08:50:30|37665.59|37665.59|37665.59|37665.59|37665.59|37665.59|37657.71|37657.71|0
1609231840000|2020-12-29 08:50:40|37664.97|37664.97|37641.33|37641.33|37664.97|37664.97|37641.33|37641.33|0
1609231850000|2020-12-29 08:50:50|37633.45|37633.45|37633.45|37633.45|37633.45|37633.45|37633.45|37633.45|0
1609231860000|2020-12-29 08:51:00|37632.83|37632.83|37632.83|37632.83|37632.83|37632.83|37632.83|37632.83|0
1609231870000|2020-12-29 08:51:10|37648.59|37648.59|37651.07|37651.07|37651.07|37651.07|37648.59|37648.59|0
1609231880000|2020-12-29 08:51:20|37651.7|37651.7|37651.7|37651.7|37651.7|37651.7|37651.7|37651.7|0
1609231890000|2020-12-29 08:51:30|37675.33|37675.33|37675.33|37675.33|37675.33|37675.33|37675.33|37675.33|0
1609231900000|2020-12-29 08:51:40|37667.45|37667.45|37667.45|37667.45|37667.45|37667.45|37667.45|37667.45|0
1609231910000|2020-12-29 08:51:50|37651.7|37651.7|37651.7|37651.7|37651.7|37651.7|37651.7|37651.7|0
1609231920000|2020-12-29 08:52:00|37649.83|37649.83|37647.34|37647.34|37649.83|37649.83|37647.34|37647.34|0
1609231930000|2020-12-29 08:52:10|37639.47|37639.47|37639.47|37639.47|37639.47|37639.47|37639.47|37639.47|0
1609231950000|2020-12-29 08:52:30|37647.34|37647.34|37655.22|37655.22|37655.22|37655.22|37647.34|37647.34|0
1609231960000|2020-12-29 08:52:40|37657.71|37657.71|37657.71|37657.71|37657.71|37657.71|37657.71|37657.71|0
1609231980000|2020-12-29 08:53:00|37658.19|37658.19|37666.07|37666.07|37666.07|37666.07|37658.19|37658.19|0
1609232000000|2020-12-29 08:53:20|37666.69|37666.69|37666.69|37666.69|37666.69|37666.69|37666.69|37666.69|0
1609232010000|2020-12-29 08:53:30|37670.42|37670.42|37663.16|37663.16|37671.04|37671.04|37663.16|37663.16|0
1609232020000|2020-12-29 08:53:40|37661.3|37661.3|37658.81|37658.81|37661.3|37661.3|37658.81|37658.81|0
1609232040000|2020-12-29 08:54:00|37666.69|37666.69|37690.33|37690.33|37690.33|37690.33|37666.69|37666.69|0
1609232050000|2020-12-29 08:54:10|37682.45|37682.45|37682.45|37682.45|37682.45|37682.45|37682.45|37682.45|0
1609232060000|2020-12-29 08:54:20|37698.2|37698.2|37698.2|37698.2|37698.2|37698.2|37698.2|37698.2|0
1609232100000|2020-12-29 08:55:00|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|37706.08|0
1609232110000|2020-12-29 08:55:10|37698.2|37698.2|37698.2|37698.2|37698.2|37698.2|37698.2|37698.2|0
1609232120000|2020-12-29 08:55:20|37690.33|37690.33|37690.33|37690.33|37690.33|37690.33|37690.33|37690.33|0
1609232140000|2020-12-29 08:55:40|37698.2|37698.2|37701.31|37701.31|37701.31|37701.31|37698.2|37698.2|0
1609232170000|2020-12-29 08:56:10|37709.19|37709.19|37717.07|37717.07|37717.07|37717.07|37709.19|37709.19|0
1609232200000|2020-12-29 08:56:40|37709.19|37709.19|37701.31|37701.31|37709.19|37709.19|37701.31|37701.31|0
1609232210000|2020-12-29 08:56:50|37709.19|37709.19|37701.31|37701.31|37709.19|37709.19|37701.31|37701.31|0
1609232220000|2020-12-29 08:57:00|37693.43|37693.43|37701.31|37701.31|37701.31|37701.31|37693.43|37693.43|0
1609232230000|2020-12-29 08:57:10|37709.19|37709.19|37717.07|37717.07|37717.07|37717.07|37709.19|37709.19|0
1609232240000|2020-12-29 08:57:20|37723.09|37723.09|37723.09|37723.09|37723.09|37723.09|37723.09|37723.09|0
1609232260000|2020-12-29 08:57:40|37715.21|37715.21|37715.21|37715.21|37715.21|37715.21|37715.21|37715.21|0
1609232270000|2020-12-29 08:57:50|37723.09|37723.09|37723.09|37723.09|37723.09|37723.09|37723.09|37723.09|0
1609232280000|2020-12-29 08:58:00|37715.21|37715.21|37715.21|37715.21|37715.21|37715.21|37715.21|37715.21|0
1609232320000|2020-12-29 08:58:40|37714.25|37714.25|37738.84|37738.84|37738.84|37738.84|37714.25|37714.25|0
1609232330000|2020-12-29 08:58:50|37746.72|37746.72|37746.72|37746.72|37746.72|37746.72|37746.72|37746.72|0
1609232350000|2020-12-29 08:59:10|37744.86|37744.86|37735.73|37735.73|37744.86|37744.86|37735.73|37735.73|0
1609232360000|2020-12-29 08:59:20|37743.61|37743.61|37743.61|37743.61|37743.61|37743.61|37743.61|37743.61|0
1609232390000|2020-12-29 08:59:50|37735.73|37735.73|37735.73|37735.73|37735.73|37735.73|37735.73|37735.73|0
1609232400000|2020-12-29 09:00:00|37727.86|37727.86|37727.86|37727.86|37727.86|37727.86|37727.86|37727.86|0
1609232420000|2020-12-29 09:00:20|37738.22|37738.22|37738.84|37738.84|37738.84|37738.84|37738.22|37738.22|0
1609232430000|2020-12-29 09:00:30|37746.72|37746.72|37746.72|37746.72|37746.72|37746.72|37746.72|37746.72|0
1609232450000|2020-12-29 09:00:50|37754.6|37754.6|37754.6|37754.6|37754.6|37754.6|37754.6|37754.6|0
1609232470000|2020-12-29 09:01:10|37762.48|37762.48|37762.48|37762.48|37762.48|37762.48|37762.48|37762.48|0
1609232480000|2020-12-29 09:01:20|37762.96|37762.96|37762.96|37762.96|37762.96|37762.96|37762.96|37762.96|0
1609232490000|2020-12-29 09:01:30|37755.08|37755.08|37747.2|37747.2|37755.08|37755.08|37747.2|37747.2|0
1609232500000|2020-12-29 09:01:40|37755.08|37755.08|37755.08|37755.08|37755.08|37755.08|37755.08|37755.08|0
1609232510000|2020-12-29 09:01:50|37747.2|37747.2|37747.2|37747.2|37747.2|37747.2|37739.32|37739.32|0
1609232520000|2020-12-29 09:02:00|37755.08|37755.08|37762.96|37762.96|37762.96|37762.96|37755.08|37755.08|0
1609232530000|2020-12-29 09:02:10|37770.84|37770.84|37778.72|37778.72|37778.72|37778.72|37770.84|37770.84|0
1609232540000|2020-12-29 09:02:20|37781.2|37781.2|37779.96|37779.96|37781.2|37781.2|37779.96|37779.96|0
1609232550000|2020-12-29 09:02:30|37772.08|37772.08|37772.08|37772.08|37772.08|37772.08|37772.08|37772.08|0
1609232560000|2020-12-29 09:02:40|37764.2|37764.2|37766.07|37766.07|37766.07|37766.07|37764.2|37764.2|0
1609232600000|2020-12-29 09:03:20|37767.31|37767.31|37775.19|37775.19|37775.19|37775.19|37767.31|37767.31|0
1609232610000|2020-12-29 09:03:30|37775.81|37775.81|37767.93|37767.93|37775.81|37775.81|37767.93|37767.93|0
1609232620000|2020-12-29 09:03:40|37767.31|37767.31|37759.43|37759.43|37767.31|37767.31|37743.67|37743.67|0
1609232630000|2020-12-29 09:03:50|37767.31|37767.31|37767.31|37767.31|37767.31|37767.31|37767.31|37767.31|0
1609232640000|2020-12-29 09:04:00|37766.07|37766.07|37766.07|37766.07|37766.07|37766.07|37766.07|37766.07|0
1609232650000|2020-12-29 09:04:10|37773.95|37773.95|37781.82|37781.82|37781.82|37781.82|37773.95|37773.95|0
1609232670000|2020-12-29 09:04:30|37789.7|37789.7|37789.7|37789.7|37789.7|37789.7|37789.7|37789.7|0
1609232680000|2020-12-29 09:04:40|37797.58|37797.58|37805.46|37805.46|37805.46|37805.46|37797.58|37797.58|0
1609232690000|2020-12-29 09:04:50|37813.34|37813.34|37789.7|37789.7|37813.34|37813.34|37781.82|37781.82|0
1609232700000|2020-12-29 09:05:00|37797.58|37797.58|37807.8|37807.8|37815.68|37815.68|37797.58|37797.58|0
1609232720000|2020-12-29 09:05:20|37799.93|37799.93|37792.67|37792.67|37799.93|37799.93|37792.05|37792.05|0
1609232730000|2020-12-29 09:05:30|37793.29|37793.29|37783.55|37783.55|37793.29|37793.29|37783.55|37783.55|0
1609232740000|2020-12-29 09:05:40|37791.42|37791.42|37791.42|37791.42|37791.42|37791.42|37791.42|37791.42|0
1609232750000|2020-12-29 09:05:50|37775.67|37775.67|37775.67|37775.67|37775.67|37775.67|37775.67|37775.67|0
1609232760000|2020-12-29 09:06:00|37783.55|37783.55|37783.55|37783.55|37783.55|37783.55|37783.55|37783.55|0
1609232770000|2020-12-29 09:06:10|37775.67|37775.67|37767.79|37767.79|37775.67|37775.67|37767.79|37767.79|0
1609232820000|2020-12-29 09:07:00|37775.67|37775.67|37767.79|37767.79|37775.67|37775.67|37767.79|37767.79|0
1609232830000|2020-12-29 09:07:10|37769.03|37769.03|37777.53|37777.53|37777.53|37777.53|37769.03|37769.03|0
1609232840000|2020-12-29 09:07:20|37778.49|37778.49|37776.58|37776.58|37778.49|37778.49|37776.58|37776.58|0
1609232850000|2020-12-29 09:07:30|37777.53|37777.53|37777.53|37777.53|37777.53|37777.53|37777.53|37777.53|0
1609232870000|2020-12-29 09:07:50|37778.78|37778.78|37781.88|37781.88|37782.51|37782.51|37778.15|37778.15|0
1609232900000|2020-12-29 09:08:20|37797.64|37797.64|37797.64|37797.64|37797.64|37797.64|37797.64|37797.64|0
1609232930000|2020-12-29 09:08:50|37789.76|37789.76|37773.38|37773.38|37789.76|37789.76|37773.38|37773.38|0
1609232940000|2020-12-29 09:09:00|37781.26|37781.26|37765.5|37765.5|37781.26|37781.26|37765.5|37765.5|0
1609232960000|2020-12-29 09:09:20|37781.26|37781.26|37797.02|37797.02|37797.02|37797.02|37781.26|37781.26|0
1609232990000|2020-12-29 09:09:50|37796.4|37796.4|37804.28|37804.28|37804.28|37804.28|37796.4|37796.4|0
1609233000000|2020-12-29 09:10:00|37780.64|37780.64|37772.76|37772.76|37780.64|37780.64|37772.76|37772.76|0
1609233010000|2020-12-29 09:10:10|37780.64|37780.64|37780.64|37780.64|37780.64|37780.64|37780.64|37780.64|0
1609233020000|2020-12-29 09:10:20|37772.76|37772.76|37780.64|37780.64|37780.64|37780.64|37772.76|37772.76|0
1609233040000|2020-12-29 09:10:40|37796.4|37796.4|37772.76|37772.76|37796.4|37796.4|37772.76|37772.76|0
1609233050000|2020-12-29 09:10:50|37796.4|37796.4|37796.4|37796.4|37796.4|37796.4|37796.4|37796.4|0
1609233090000|2020-12-29 09:11:30|37804.28|37804.28|37804.28|37804.28|37804.28|37804.28|37804.28|37804.28|0
1609233120000|2020-12-29 09:12:00|37820.04|37820.04|37820.04|37820.04|37820.04|37820.04|37812.16|37812.16|0
1609233140000|2020-12-29 09:12:20|37812.16|37812.16|37812.16|37812.16|37812.16|37812.16|37812.16|37812.16|0
1609233150000|2020-12-29 09:12:30|37820.04|37820.04|37820.04|37820.04|37820.04|37820.04|37820.04|37820.04|0
1609233160000|2020-12-29 09:12:40|37812.16|37812.16|37812.16|37812.16|37812.16|37812.16|37812.16|37812.16|0
1609233180000|2020-12-29 09:13:00|37804.28|37804.28|37804.28|37804.28|37804.28|37804.28|37804.28|37804.28|0
1609233190000|2020-12-29 09:13:10|37803.8|37803.8|37803.32|37803.32|37803.8|37803.8|37803.32|37803.32|0
1609233230000|2020-12-29 09:13:50|37795.44|37795.44|37795.44|37795.44|37795.44|37795.44|37795.44|37795.44|0
1609233240000|2020-12-29 09:14:00|37787.56|37787.56|37787.56|37787.56|37787.56|37787.56|37787.56|37787.56|0
1609233260000|2020-12-29 09:14:20|37795.44|37795.44|37786.32|37786.32|37795.44|37795.44|37786.32|37786.32|0
1609233280000|2020-12-29 09:14:40|37794.2|37794.2|37794.2|37794.2|37794.2|37794.2|37794.2|37794.2|0
1609233290000|2020-12-29 09:14:50|37793.58|37793.58|37816.59|37816.59|37817.84|37817.84|37793.58|37793.58|0
1609233300000|2020-12-29 09:15:00|37808.71|37808.71|37808.71|37808.71|37808.71|37808.71|37808.71|37808.71|0
1609233310000|2020-12-29 09:15:10|37800.83|37800.83|37800.83|37800.83|37800.83|37800.83|37800.83|37800.83|0
1609233320000|2020-12-29 09:15:20|37800.36|37800.36|37808.24|37808.24|37816.11|37816.11|37800.36|37800.36|0
1609233330000|2020-12-29 09:15:30|37809.48|37809.48|37817.36|37817.36|37817.36|37817.36|37809.48|37809.48|0
1609233340000|2020-12-29 09:15:40|37809.48|37809.48|37808.24|37808.24|37809.48|37809.48|37808.24|37808.24|0
1609233350000|2020-12-29 09:15:50|37816.11|37816.11|37808.24|37808.24|37816.11|37816.11|37808.24|37808.24|0
1609233360000|2020-12-29 09:16:00|37816.11|37816.11|37823.99|37823.99|37831.87|37831.87|37816.11|37816.11|0
1609233370000|2020-12-29 09:16:10|37825.24|37825.24|37824.76|37824.76|37825.24|37825.24|37824.76|37824.76|0
1609233400000|2020-12-29 09:16:40|37822.89|37822.89|37822.89|37822.89|37830.77|37830.77|37822.89|37822.89|0
1609233410000|2020-12-29 09:16:50|37830.77|37830.77|37838.65|37838.65|37838.65|37838.65|37830.77|37830.77|0
1609233420000|2020-12-29 09:17:00|37830.77|37830.77|37830.77|37830.77|37830.77|37830.77|37830.77|37830.77|0
1609233450000|2020-12-29 09:17:30|37832.02|37832.02|37839.9|37839.9|37839.9|37839.9|37832.02|37832.02|0
1609233460000|2020-12-29 09:17:40|37847.77|37847.77|37847.77|37847.77|37847.77|37847.77|37847.77|37847.77|0
1609233470000|2020-12-29 09:17:50|37849.02|37849.02|37849.02|37849.02|37849.02|37849.02|37849.02|37849.02|0
1609233480000|2020-12-29 09:18:00|37850.26|37850.26|37849.02|37849.02|37850.26|37850.26|37849.02|37849.02|0
1609233490000|2020-12-29 09:18:10|37849.64|37849.64|37849.02|37849.02|37849.64|37849.64|37849.02|37849.02|0
1609233510000|2020-12-29 09:18:30|37864.78|37864.78|37856.9|37856.9|37864.78|37864.78|37856.9|37856.9|0
1609233520000|2020-12-29 09:18:40|37849.02|37849.02|37849.02|37849.02|37849.02|37849.02|37849.02|37849.02|0
1609233530000|2020-12-29 09:18:50|37856.9|37856.9|37856.9|37856.9|37856.9|37856.9|37856.9|37856.9|0
1609233550000|2020-12-29 09:19:10|37858.14|37858.14|37858.14|37858.14|37858.14|37858.14|37858.14|37858.14|0
1609233580000|2020-12-29 09:19:40|37858.76|37858.76|37860.01|37860.01|37860.01|37860.01|37858.76|37858.76|0
1609233590000|2020-12-29 09:19:50|37860.63|37860.63|37852.13|37852.13|37860.63|37860.63|37851.5|37851.5|0
1609233600000|2020-12-29 09:20:00|37852.75|37852.75|37852.75|37852.75|37852.75|37852.75|37852.75|37852.75|0
1609233620000|2020-12-29 09:20:20|37853.99|37853.99|37853.99|37853.99|37853.99|37853.99|37853.99|37853.99|0
1609233630000|2020-12-29 09:20:30|37838.23|37838.23|37822.48|37822.48|37838.23|37838.23|37822.48|37822.48|0
1609233640000|2020-12-29 09:20:40|37838.23|37838.23|37838.23|37838.23|37838.23|37838.23|37838.23|37838.23|0
1609233670000|2020-12-29 09:21:10|37830.35|37830.35|37830.35|37830.35|37838.23|37838.23|37830.35|37830.35|0
1609233700000|2020-12-29 09:21:40|37838.23|37838.23|37838.23|37838.23|37838.23|37838.23|37838.23|37838.23|0
1609233730000|2020-12-29 09:22:10|37830.35|37830.35|37830.35|37830.35|37830.35|37830.35|37830.35|37830.35|0
1609233740000|2020-12-29 09:22:20|37846.11|37846.11|37853.99|37853.99|37853.99|37853.99|37846.11|37846.11|0
1609233750000|2020-12-29 09:22:30|37854.61|37854.61|37870.37|37870.37|37870.37|37870.37|37854.61|37854.61|0
1609233760000|2020-12-29 09:22:40|37869.13|37869.13|37869.13|37869.13|37869.13|37869.13|37869.13|37869.13|0
1609233780000|2020-12-29 09:23:00|37868.65|37868.65|37884.41|37884.41|37884.41|37884.41|37868.65|37868.65|0
1609233790000|2020-12-29 09:23:10|37892.29|37892.29|37892.29|37892.29|37892.29|37892.29|37892.29|37892.29|0
1609233800000|2020-12-29 09:23:20|37896.02|37896.02|37896.02|37896.02|37896.02|37896.02|37896.02|37896.02|0
1609233810000|2020-12-29 09:23:30|37888.14|37888.14|37888.14|37888.14|37888.14|37888.14|37888.14|37888.14|0
1609233820000|2020-12-29 09:23:40|37872.38|37872.38|37872.38|37872.38|37872.38|37872.38|37872.38|37872.38|0
1609233840000|2020-12-29 09:24:00|37870.52|37870.52|37870.52|37870.52|37870.52|37870.52|37870.52|37870.52|0
1609233870000|2020-12-29 09:24:30|37871.76|37871.76|37863.88|37863.88|37871.76|37871.76|37863.88|37863.88|0
1609233890000|2020-12-29 09:24:50|37863.26|37863.26|37863.26|37863.26|37863.26|37863.26|37863.26|37863.26|0
1609233900000|2020-12-29 09:25:00|37862.64|37862.64|37862.64|37862.64|37862.64|37862.64|37862.64|37862.64|0
1609233910000|2020-12-29 09:25:10|37870.52|37870.52|37870.81|37870.81|37870.81|37870.81|37870.52|37870.52|0
1609233960000|2020-12-29 09:26:00|37862.93|37862.93|37864.17|37864.17|37864.17|37864.17|37862.93|37862.93|0
1609233970000|2020-12-29 09:26:10|37856.29|37856.29|37856.29|37856.29|37856.29|37856.29|37856.29|37856.29|0
1609233980000|2020-12-29 09:26:20|37848.41|37848.41|37848.41|37848.41|37848.41|37848.41|37848.41|37848.41|0
1609234010000|2020-12-29 09:26:50|37848.71|37848.71|37848.71|37848.71|37848.71|37848.71|37848.71|37848.71|0
1609234020000|2020-12-29 09:27:00|37840.83|37840.83|37840.83|37840.83|37840.83|37840.83|37840.83|37840.83|0
1609234030000|2020-12-29 09:27:10|37848.71|37848.71|37848.71|37848.71|37848.71|37848.71|37848.71|37848.71|0
1609234040000|2020-12-29 09:27:20|37856.58|37856.58|37855.34|37855.34|37856.58|37856.58|37854.72|37854.72|0
1609234050000|2020-12-29 09:27:30|37847.46|37847.46|37847.46|37847.46|37847.46|37847.46|37847.46|37847.46|0
1609234060000|2020-12-29 09:27:40|37848.08|37848.08|37838.34|37838.34|37848.08|37848.08|37838.34|37838.34|0
1609234070000|2020-12-29 09:27:50|37837.72|37837.72|37846.22|37846.22|37846.22|37846.22|37837.72|37837.72|0
1609234080000|2020-12-29 09:28:00|37838.34|37838.34|37846.22|37846.22|37846.22|37846.22|37838.34|37838.34|0
1609234090000|2020-12-29 09:28:10|37846.84|37846.84|37846.84|37846.84|37846.84|37846.84|37846.84|37846.84|0
1609234100000|2020-12-29 09:28:20|37862.6|37862.6|37862.6|37862.6|37862.6|37862.6|37862.6|37862.6|0
1609234110000|2020-12-29 09:28:30|37863.22|37863.22|37863.22|37863.22|37863.22|37863.22|37863.22|37863.22|0
1609234130000|2020-12-29 09:28:50|37871.1|37871.1|37877.73|37877.73|37878.98|37878.98|37871.1|37871.1|0
1609234140000|2020-12-29 09:29:00|37869.86|37869.86|37877.73|37877.73|37877.73|37877.73|37869.86|37869.86|0
1609234150000|2020-12-29 09:29:10|37878.21|37878.21|37870.33|37870.33|37878.21|37878.21|37870.33|37870.33|0
1609234170000|2020-12-29 09:29:30|37870.95|37870.95|37878.83|37878.83|37878.83|37878.83|37870.95|37870.95|0
1609234180000|2020-12-29 09:29:40|37879.46|37879.46|37881.32|37881.32|37881.32|37881.32|37865.56|37865.56|0
1609234190000|2020-12-29 09:29:50|37865.56|37865.56|37879.46|37879.46|37881.32|37881.32|37865.56|37865.56|0
1609234200000|2020-12-29 09:30:00|37871.58|37871.58|37881.32|37881.32|37889.2|37889.2|37863.7|37863.7|0
1609234210000|2020-12-29 09:30:10|37890.44|37890.44|37890.44|37890.44|37890.44|37890.44|37890.44|37890.44|0
1609234220000|2020-12-29 09:30:20|37882.56|37882.56|37873.44|37873.44|37882.56|37882.56|37873.44|37873.44|0
1609234260000|2020-12-29 09:31:00|37872.2|37872.2|37847.94|37847.94|37872.2|37872.2|37847.94|37847.94|0
1609234280000|2020-12-29 09:31:20|37849.18|37849.18|37849.18|37849.18|37849.18|37849.18|37849.18|37849.18|0
1609234290000|2020-12-29 09:31:30|37857.06|37857.06|37864.94|37864.94|37864.94|37864.94|37857.06|37857.06|0
1609234300000|2020-12-29 09:31:40|37865.56|37865.56|37865.56|37865.56|37865.56|37865.56|37865.56|37865.56|0
1609234310000|2020-12-29 09:31:50|37881.32|37881.32|37881.32|37881.32|37881.32|37881.32|37881.32|37881.32|0
1609234350000|2020-12-29 09:32:30|37898.32|37898.32|37922.91|37922.91|37922.91|37922.91|37898.32|37898.32|0
1609234370000|2020-12-29 09:32:50|37930.79|37930.79|37930.79|37930.79|37930.79|37930.79|37930.79|37930.79|0
1609234380000|2020-12-29 09:33:00|37922.91|37922.91|37922.91|37922.91|37922.91|37922.91|37922.91|37922.91|0
1609234390000|2020-12-29 09:33:10|37915.04|37915.04|37913.79|37913.79|37915.04|37915.04|37913.79|37913.79|0
1609234400000|2020-12-29 09:33:20|37914.41|37914.41|37914.41|37914.41|37914.41|37914.41|37914.41|37914.41|0
1609234420000|2020-12-29 09:33:40|37930.17|37930.17|37914.41|37914.41|37930.17|37930.17|37914.41|37914.41|0
1609234430000|2020-12-29 09:33:50|37906.54|37906.54|37906.54|37906.54|37906.54|37906.54|37906.54|37906.54|0
1609234440000|2020-12-29 09:34:00|37898.66|37898.66|37898.66|37898.66|37898.66|37898.66|37898.66|37898.66|0
1609234460000|2020-12-29 09:34:20|37897.41|37897.41|37897.41|37897.41|37897.41|37897.41|37897.41|37897.41|0
1609234490000|2020-12-29 09:34:50|37873.78|37873.78|37873.78|37873.78|37873.78|37873.78|37873.78|37873.78|0
1609234500000|2020-12-29 09:35:00|37865.9|37865.9|37834.38|37834.38|37865.9|37865.9|37834.38|37834.38|0
1609234510000|2020-12-29 09:35:10|37858.02|37858.02|37859.26|37859.26|37859.26|37859.26|37858.02|37858.02|0
1609234520000|2020-12-29 09:35:20|37851.38|37851.38|37843.5|37843.5|37851.38|37851.38|37843.5|37843.5|0
1609234530000|2020-12-29 09:35:30|37844.13|37844.13|37844.13|37844.13|37859.88|37859.88|37844.13|37844.13|0
1609234540000|2020-12-29 09:35:40|37852|37852|37844.75|37844.75|37852.63|37852.63|37844.75|37844.75|0
1609234560000|2020-12-29 09:36:00|37844.27|37844.27|37844.27|37844.27|37844.27|37844.27|37844.27|37844.27|0
1609234570000|2020-12-29 09:36:10|37843.03|37843.03|37839.3|37839.3|37843.03|37843.03|37838.05|37838.05|0
1609234580000|2020-12-29 09:36:20|37838.05|37838.05|37839.44|37839.44|37840.39|37840.39|37838.05|37838.05|0
1609234590000|2020-12-29 09:36:30|37847.32|37847.32|37847.32|37847.32|37855.2|37855.2|37847.32|37847.32|0
1609234600000|2020-12-29 09:36:40|37845.45|37845.45|37862.45|37862.45|37862.45|37862.45|37845.45|37845.45|0
1609234610000|2020-12-29 09:36:50|37846.7|37846.7|37854.58|37854.58|37854.58|37854.58|37846.7|37846.7|0
1609234620000|2020-12-29 09:37:00|37838.82|37838.82|37862.45|37862.45|37862.45|37862.45|37838.82|37838.82|0
1609234630000|2020-12-29 09:37:10|37863.08|37863.08|37863.08|37863.08|37863.08|37863.08|37863.08|37863.08|0
1609234640000|2020-12-29 09:37:20|37870.95|37870.95|37870.95|37870.95|37871.58|37871.58|37870.95|37870.95|0
1609234650000|2020-12-29 09:37:30|37878.83|37878.83|37870.95|37870.95|37878.83|37878.83|37870.95|37870.95|0
1609234660000|2020-12-29 09:37:40|37872.2|37872.2|37904.05|37904.05|37904.05|37904.05|37872.2|37872.2|0
1609234680000|2020-12-29 09:38:00|37905.29|37905.29|37905.29|37905.29|37905.29|37905.29|37905.29|37905.29|0
1609234690000|2020-12-29 09:38:10|37905.91|37905.91|37905.91|37905.91|37905.91|37905.91|37905.91|37905.91|0
1609234700000|2020-12-29 09:38:20|37906.54|37906.54|37915.66|37915.66|37923.54|37923.54|37906.54|37906.54|0
1609234710000|2020-12-29 09:38:30|37915.04|37915.04|37915.66|37915.66|37915.66|37915.66|37915.04|37915.04|0
1609234720000|2020-12-29 09:38:40|37916.28|37916.28|37917.52|37917.52|37917.52|37917.52|37916.28|37916.28|0
1609234740000|2020-12-29 09:39:00|37916.28|37916.28|37916.28|37916.28|37916.28|37916.28|37916.28|37916.28|0
1609234750000|2020-12-29 09:39:10|37924.16|37924.16|37924.16|37924.16|37924.16|37924.16|37924.16|37924.16|0
1609234770000|2020-12-29 09:39:30|37916.28|37916.28|37916.28|37916.28|37916.28|37916.28|37916.28|37916.28|0
1609234780000|2020-12-29 09:39:40|37932.04|37932.04|37932.04|37932.04|37932.04|37932.04|37932.04|37932.04|0
1609234790000|2020-12-29 09:39:50|37939.92|37939.92|37939.92|37939.92|37939.92|37939.92|37939.92|37939.92|0
1609234800000|2020-12-29 09:40:00|37938.67|37938.67|37938.67|37938.67|37938.67|37938.67|37938.67|37938.67|0
1609234840000|2020-12-29 09:40:40|37946.55|37946.55|37954.43|37954.43|37954.43|37954.43|37946.55|37946.55|0
1609234850000|2020-12-29 09:40:50|37947.17|37947.17|37939.29|37939.29|37947.17|37947.17|37939.29|37939.29|0
1609234860000|2020-12-29 09:41:00|37938.67|37938.67|37946.55|37946.55|37946.55|37946.55|37930.79|37930.79|0
1609234880000|2020-12-29 09:41:20|37954.43|37954.43|37954.43|37954.43|37954.43|37954.43|37954.43|37954.43|0
1609234900000|2020-12-29 09:41:40|37946.55|37946.55|37946.55|37946.55|37946.55|37946.55|37946.55|37946.55|0
1609234940000|2020-12-29 09:42:20|37938.67|37938.67|37938.67|37938.67|37938.67|37938.67|37938.67|37938.67|0
1609234950000|2020-12-29 09:42:30|37954.43|37954.43|37954.43|37954.43|37954.43|37954.43|37954.43|37954.43|0
1609234960000|2020-12-29 09:42:40|37955.67|37955.67|37956.3|37956.3|37956.3|37956.3|37955.67|37955.67|0
1609234970000|2020-12-29 09:42:50|37956.92|37956.92|37949.04|37949.04|37956.92|37956.92|37949.04|37949.04|0
1609234980000|2020-12-29 09:43:00|37941.16|37941.16|37940.54|37940.54|37941.16|37941.16|37939.92|37939.92|0
1609234990000|2020-12-29 09:43:10|37948.42|37948.42|37956.3|37956.3|37956.3|37956.3|37948.42|37948.42|0
1609235000000|2020-12-29 09:43:20|37964.17|37964.17|37964.17|37964.17|37964.17|37964.17|37964.17|37964.17|0
1609235020000|2020-12-29 09:43:40|37956.3|37956.3|37955.05|37955.05|37956.3|37956.3|37955.05|37955.05|0
1609235030000|2020-12-29 09:43:50|37939.29|37939.29|37947.17|37947.17|37947.17|37947.17|37939.29|37939.29|0
1609235040000|2020-12-29 09:44:00|37947.8|37947.8|37955.67|37955.67|37955.67|37955.67|37947.8|37947.8|0
1609235050000|2020-12-29 09:44:10|37947.8|37947.8|37955.67|37955.67|37963.55|37963.55|37947.8|37947.8|0
1609235060000|2020-12-29 09:44:20|37947.8|37947.8|37955.67|37955.67|37955.67|37955.67|37947.8|37947.8|0
1609235070000|2020-12-29 09:44:30|37947.8|37947.8|37947.8|37947.8|37947.8|37947.8|37947.8|37947.8|0
1609235080000|2020-12-29 09:44:40|37955.67|37955.67|37973.3|37973.3|37973.3|37973.3|37955.67|37955.67|0
1609235100000|2020-12-29 09:45:00|37972.82|37972.82|37963.84|37963.84|37972.82|37972.82|37963.84|37963.84|0
1609235120000|2020-12-29 09:45:20|37979.6|37979.6|37995.36|37995.36|37995.36|37995.36|37979.6|37979.6|0
1609235130000|2020-12-29 09:45:30|37996.6|37996.6|37988.72|37988.72|37996.6|37996.6|37988.72|37988.72|0
1609235140000|2020-12-29 09:45:40|37957.21|37957.21|37988.72|37988.72|37996.6|37996.6|37957.21|37957.21|0
1609235150000|2020-12-29 09:45:50|37996.6|37996.6|37980.84|37980.84|37996.6|37996.6|37957.21|37957.21|0
1609235170000|2020-12-29 09:46:10|37988.72|37988.72|37988.72|37988.72|37988.72|37988.72|37988.72|37988.72|0
1609235180000|2020-12-29 09:46:20|37996.6|37996.6|37996.6|37996.6|37996.6|37996.6|37996.6|37996.6|0
1609235200000|2020-12-29 09:46:40|37988.72|37988.72|37972.96|37972.96|37988.72|37988.72|37972.96|37972.96|0
1609235210000|2020-12-29 09:46:50|37971.1|37971.1|37955.34|37955.34|37971.1|37971.1|37947.46|37947.46|0
1609235220000|2020-12-29 09:47:00|37947.46|37947.46|37939.58|37939.58|37947.46|37947.46|37939.58|37939.58|0
1609235230000|2020-12-29 09:47:10|37947.46|37947.46|37947.46|37947.46|37947.46|37947.46|37947.46|37947.46|0
1609235240000|2020-12-29 09:47:20|37963.22|37963.22|37947.46|37947.46|37963.22|37963.22|37947.46|37947.46|0
1609235260000|2020-12-29 09:47:40|37939.58|37939.58|37939.58|37939.58|37939.58|37939.58|37939.58|37939.58|0
1609235290000|2020-12-29 09:48:10|37938.96|37938.96|37938.96|37938.96|37938.96|37938.96|37938.96|37938.96|0
1609235310000|2020-12-29 09:48:30|37937.72|37937.72|37937.72|37937.72|37937.72|37937.72|37937.72|37937.72|0
1609235320000|2020-12-29 09:48:40|37935.23|37935.23|37935.23|37935.23|37935.23|37935.23|37935.23|37935.23|0
1609235330000|2020-12-29 09:48:50|37927.35|37927.35|37943.11|37943.11|37943.11|37943.11|37927.35|37927.35|0
1609235400000|2020-12-29 09:50:00|37950.99|37950.99|37950.99|37950.99|37950.99|37950.99|37950.99|37950.99|0
1609235430000|2020-12-29 09:50:30|37966.75|37966.75|37967.99|37967.99|37967.99|37967.99|37966.75|37966.75|0
1609235440000|2020-12-29 09:50:40|37968.47|37968.47|37961.07|37961.07|37968.95|37968.95|37961.07|37961.07|0
1609235450000|2020-12-29 09:50:50|37953.19|37953.19|37947.17|37947.17|37953.19|37953.19|37945.31|37945.31|0
1609235500000|2020-12-29 09:51:40|37962.93|37962.93|37962.93|37962.93|37962.93|37962.93|37962.93|37962.93|0
1609235520000|2020-12-29 09:52:00|37947.17|37947.17|37947.17|37947.17|37947.17|37947.17|37947.17|37947.17|0
1609235530000|2020-12-29 09:52:10|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|0
1609235540000|2020-12-29 09:52:20|37955.34|37955.34|37955.05|37955.05|37955.34|37955.34|37955.05|37955.05|0
1609235570000|2020-12-29 09:52:50|37962.93|37962.93|37962.93|37962.93|37962.93|37962.93|37962.93|37962.93|0
1609235590000|2020-12-29 09:53:10|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|0
1609235650000|2020-12-29 09:54:10|37947.17|37947.17|37947.17|37947.17|37947.17|37947.17|37947.17|37947.17|0
1609235690000|2020-12-29 09:54:50|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|37955.05|0
1609235710000|2020-12-29 09:55:10|37939.29|37939.29|37938.67|37938.67|37939.29|37939.29|37938.67|37938.67|0
1609235740000|2020-12-29 09:55:40|37938.05|37938.05|37938.05|37938.05|37938.05|37938.05|37938.05|37938.05|0
1609235750000|2020-12-29 09:55:50|37930.17|37930.17|37922.29|37922.29|37930.17|37930.17|37922.29|37922.29|0
1609235780000|2020-12-29 09:56:20|37930.17|37930.17|37930.17|37930.17|37930.17|37930.17|37930.17|37930.17|0
1609235790000|2020-12-29 09:56:30|37938.05|37938.05|37930.17|37930.17|37938.05|37938.05|37930.17|37930.17|0
1609235800000|2020-12-29 09:56:40|37931.42|37931.42|37925.4|37925.4|37933.28|37933.28|37925.4|37925.4|0
1609235810000|2020-12-29 09:56:50|37925.99|37925.99|37925.36|37925.36|37925.99|37925.99|37925.36|37925.36|0
1609235820000|2020-12-29 09:57:00|37924.78|37924.78|37925.4|37925.4|37925.4|37925.4|37924.78|37924.78|0
1609235840000|2020-12-29 09:57:20|37926.65|37926.65|37934.52|37934.52|37934.52|37934.52|37926.65|37926.65|0
1609235870000|2020-12-29 09:57:50|37942.4|37942.4|37942.4|37942.4|37942.4|37942.4|37942.4|37942.4|0
1609235880000|2020-12-29 09:58:00|37950.28|37950.28|37950.28|37950.28|37950.28|37950.28|37950.28|37950.28|0
1609235890000|2020-12-29 09:58:10|37958.16|37958.16|37958.16|37958.16|37958.16|37958.16|37958.16|37958.16|0
1609235910000|2020-12-29 09:58:30|37966.04|37966.04|37966.04|37966.04|37966.04|37966.04|37966.04|37966.04|0
1609235940000|2020-12-29 09:59:00|37964.8|37964.8|37966.04|37966.04|37966.04|37966.04|37964.8|37964.8|0
1609235950000|2020-12-29 09:59:10|37966.66|37966.66|37975.78|37975.78|37975.78|37975.78|37966.66|37966.66|0
1609235980000|2020-12-29 09:59:40|37977.03|37977.03|37977.03|37977.03|37977.03|37977.03|37977.03|37977.03|0
1609236000000|2020-12-29 10:00:00|37984.91|37984.91|37984.91|37984.91|37984.91|37984.91|37984.91|37984.91|0
1609236010000|2020-12-29 10:00:10|37983.66|37983.66|37982.42|37982.42|37983.66|37983.66|37982.42|37982.42|0
1609236030000|2020-12-29 10:00:30|37974.54|37974.54|37974.54|37974.54|37974.54|37974.54|37974.54|37974.54|0
1609236040000|2020-12-29 10:00:40|37966.66|37966.66|37966.66|37966.66|37966.66|37966.66|37966.66|37966.66|0
1609236060000|2020-12-29 10:01:00|37967.28|37967.28|37959.4|37959.4|37967.28|37967.28|37959.4|37959.4|0
1609236090000|2020-12-29 10:01:30|37959.88|37959.88|37960.03|37960.03|37960.5|37960.5|37959.88|37959.88|0
1609236110000|2020-12-29 10:01:50|37952.15|37952.15|37953.39|37953.39|37953.39|37953.39|37952.15|37952.15|0
1609236120000|2020-12-29 10:02:00|37954.01|37954.01|37954.01|37954.01|37954.01|37954.01|37954.01|37954.01|0
1609236130000|2020-12-29 10:02:10|37952.77|37952.77|37952.77|37952.77|37952.77|37952.77|37952.77|37952.77|0
1609236140000|2020-12-29 10:02:20|37944.89|37944.89|37944.89|37944.89|37944.89|37944.89|37944.89|37944.89|0
1609236160000|2020-12-29 10:02:40|37937.01|37937.01|37937.01|37937.01|37937.01|37937.01|37937.01|37937.01|0
1609236170000|2020-12-29 10:02:50|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|0
1609236210000|2020-12-29 10:03:30|37937.34|37937.34|37929.46|37929.46|37937.34|37937.34|37929.46|37929.46|0
1609236220000|2020-12-29 10:03:40|37928.84|37928.84|37928.84|37928.84|37928.84|37928.84|37928.84|37928.84|0
1609236230000|2020-12-29 10:03:50|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|0
1609236240000|2020-12-29 10:04:00|37944.6|37944.6|37944.6|37944.6|37944.6|37944.6|37944.6|37944.6|0
1609236270000|2020-12-29 10:04:30|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|37936.72|0
1609236290000|2020-12-29 10:04:50|37934.85|37934.85|37935.48|37935.48|37935.48|37935.48|37934.85|37934.85|0
1609236300000|2020-12-29 10:05:00|37943.35|37943.35|37943.35|37943.35|37943.35|37943.35|37943.35|37943.35|0
1609236310000|2020-12-29 10:05:10|37941.49|37941.49|37941.49|37941.49|37941.49|37941.49|37941.49|37941.49|0
1609236320000|2020-12-29 10:05:20|37933.61|37933.61|37933.61|37933.61|37933.61|37933.61|37933.61|37933.61|0
1609236330000|2020-12-29 10:05:30|37923.87|37923.87|37923.87|37923.87|37923.87|37923.87|37923.87|37923.87|0
1609236350000|2020-12-29 10:05:50|37931.75|37931.75|37923.87|37923.87|37931.75|37931.75|37923.87|37923.87|0
1609236390000|2020-12-29 10:06:30|37922.62|37922.62|37906.87|37906.87|37922.62|37922.62|37906.87|37906.87|0
1609236400000|2020-12-29 10:06:40|37906.24|37906.24|37891.11|37891.11|37906.87|37906.87|37891.11|37891.11|0
1609236410000|2020-12-29 10:06:50|37890.49|37890.49|37890.49|37890.49|37890.49|37890.49|37890.49|37890.49|0
1609236420000|2020-12-29 10:07:00|37882.61|37882.61|37882.61|37882.61|37882.61|37882.61|37882.61|37882.61|0
1609236440000|2020-12-29 10:07:20|37874.73|37874.73|37882.61|37882.61|37882.61|37882.61|37874.73|37874.73|0
1609236450000|2020-12-29 10:07:30|37874.73|37874.73|37874.73|37874.73|37874.73|37874.73|37874.73|37874.73|0
1609236460000|2020-12-29 10:07:40|37882.61|37882.61|37882.61|37882.61|37882.61|37882.61|37882.61|37882.61|0
1609236470000|2020-12-29 10:07:50|37881.98|37881.98|37881.36|37881.36|37881.98|37881.98|37881.36|37881.36|0
1609236480000|2020-12-29 10:08:00|37873.48|37873.48|37873.48|37873.48|37873.48|37873.48|37873.48|37873.48|0
1609236500000|2020-12-29 10:08:20|37865.61|37865.61|37857.73|37857.73|37865.61|37865.61|37857.73|37857.73|0
1609236530000|2020-12-29 10:08:50|37849.85|37849.85|37849.85|37849.85|37849.85|37849.85|37849.85|37849.85|0
1609236550000|2020-12-29 10:09:10|37857.73|37857.73|37857.73|37857.73|37857.73|37857.73|37857.73|37857.73|0
1609236570000|2020-12-29 10:09:30|37858.2|37858.2|37858.2|37858.2|37858.2|37858.2|37858.2|37858.2|0
1609236580000|2020-12-29 10:09:40|37857.73|37857.73|37857.73|37857.73|37857.73|37857.73|37857.73|37857.73|0
1609236620000|2020-12-29 10:10:20|37865.61|37865.61|37865.61|37865.61|37865.61|37865.61|37865.61|37865.61|0
1609236640000|2020-12-29 10:10:40|37873.48|37873.48|37873.48|37873.48|37873.48|37873.48|37873.48|37873.48|0
1609236660000|2020-12-29 10:11:00|37865.61|37865.61|37873.48|37873.48|37873.48|37873.48|37865.61|37865.61|0
1609236670000|2020-12-29 10:11:10|37865.61|37865.61|37865.61|37865.61|37865.61|37865.61|37865.61|37865.61|0
1609236680000|2020-12-29 10:11:20|37873.48|37873.48|37864.98|37864.98|37873.48|37873.48|37864.98|37864.98|0
1609236690000|2020-12-29 10:11:30|37857.1|37857.1|37857.1|37857.1|37857.1|37857.1|37857.1|37857.1|0
1609236700000|2020-12-29 10:11:40|37864.98|37864.98|37872.86|37872.86|37872.86|37872.86|37864.98|37864.98|0
1609236710000|2020-12-29 10:11:50|37873.48|37873.48|37889.24|37889.24|37889.24|37889.24|37873.48|37873.48|0
1609236720000|2020-12-29 10:12:00|37881.36|37881.36|37874.11|37874.11|37881.98|37881.98|37873.48|37873.48|0
1609236730000|2020-12-29 10:12:10|37889.86|37889.86|37890.49|37890.49|37890.49|37890.49|37889.86|37889.86|0
1609236740000|2020-12-29 10:12:20|37889.86|37889.86|37878.25|37878.25|37889.86|37889.86|37878.25|37878.25|0
1609236750000|2020-12-29 10:12:30|37878.88|37878.88|37879.17|37879.17|37879.17|37879.17|37878.88|37878.88|0
1609236760000|2020-12-29 10:12:40|37879.79|37879.79|37896.17|37896.17|37896.17|37896.17|37879.79|37879.79|0
1609236780000|2020-12-29 10:13:00|37911.93|37911.93|37911.93|37911.93|37911.93|37911.93|37911.93|37911.93|0
1609236800000|2020-12-29 10:13:20|37910.68|37910.68|37910.68|37910.68|37910.68|37910.68|37910.68|37910.68|0
1609236810000|2020-12-29 10:13:30|37909.44|37909.44|37910.06|37910.06|37910.06|37910.06|37909.44|37909.44|0
1609236830000|2020-12-29 10:13:50|37925.82|37925.82|37923.96|37923.96|37925.82|37925.82|37923.96|37923.96|0
1609236850000|2020-12-29 10:14:10|37916.08|37916.08|37914.21|37914.21|37916.08|37916.08|37914.21|37914.21|0
1609236860000|2020-12-29 10:14:20|37929.97|37929.97|37929.97|37929.97|37929.97|37929.97|37929.97|37929.97|0
1609236870000|2020-12-29 10:14:30|37922.09|37922.09|37922.09|37922.09|37922.09|37922.09|37922.09|37922.09|0
1609236890000|2020-12-29 10:14:50|37937.85|37937.85|37937.85|37937.85|37937.85|37937.85|37937.85|37937.85|0
1609236910000|2020-12-29 10:15:10|37929.97|37929.97|37930.59|37930.59|37930.59|37930.59|37929.97|37929.97|0
1609236920000|2020-12-29 10:15:20|37931.21|37931.21|37931.83|37931.83|37939.71|37939.71|37931.21|37931.21|0
1609236930000|2020-12-29 10:15:30|37939.71|37939.71|37939.71|37939.71|37939.71|37939.71|37939.71|37939.71|0
1609236950000|2020-12-29 10:15:50|37940.19|37940.19|37940.19|37940.19|37940.19|37940.19|37940.19|37940.19|0
1609236960000|2020-12-29 10:16:00|37932.31|37932.31|37932.31|37932.31|37932.31|37932.31|37924.43|37924.43|0
1609236970000|2020-12-29 10:16:10|37932.93|37932.93|37932.93|37932.93|37932.93|37932.93|37932.93|37932.93|0
1609236990000|2020-12-29 10:16:30|37917.18|37917.18|37917.18|37917.18|37917.18|37917.18|37909.3|37909.3|0
1609237020000|2020-12-29 10:17:00|37909.3|37909.3|37909.3|37909.3|37909.3|37909.3|37909.3|37909.3|0
1609237030000|2020-12-29 10:17:10|37908.67|37908.67|37908.67|37908.67|37908.67|37908.67|37908.67|37908.67|0
1609237060000|2020-12-29 10:17:40|37900.8|37900.8|37900.8|37900.8|37900.8|37900.8|37900.8|37900.8|0
1609237100000|2020-12-29 10:18:20|37892.92|37892.92|37892.92|37892.92|37892.92|37892.92|37892.92|37892.92|0
1609237150000|2020-12-29 10:19:10|37892.63|37892.63|37892.63|37892.63|37892.63|37892.63|37892.63|37892.63|0
1609237180000|2020-12-29 10:19:40|37892.15|37892.15|37892.44|37892.44|37892.44|37892.44|37892.15|37892.15|0
1609237230000|2020-12-29 10:20:30|37884.56|37884.56|37884.56|37884.56|37884.56|37884.56|37884.56|37884.56|0
1609237280000|2020-12-29 10:21:20|37883.32|37883.32|37883.32|37883.32|37883.32|37883.32|37883.32|37883.32|0
1609237290000|2020-12-29 10:21:30|37875.44|37875.44|37867.56|37867.56|37875.44|37875.44|37867.56|37867.56|0
1609237310000|2020-12-29 10:21:50|37875.44|37875.44|37875.44|37875.44|37875.44|37875.44|37875.44|37875.44|0
1609237320000|2020-12-29 10:22:00|37883.32|37883.32|37883.94|37883.94|37883.94|37883.94|37883.32|37883.32|0
1609237340000|2020-12-29 10:22:20|37884.56|37884.56|37884.56|37884.56|37884.56|37884.56|37884.56|37884.56|0
1609237350000|2020-12-29 10:22:30|37885.18|37885.18|37885.18|37885.18|37885.18|37885.18|37885.18|37885.18|0
1609237370000|2020-12-29 10:22:50|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|0
1609237400000|2020-12-29 10:23:20|37877.3|37877.3|37877.3|37877.3|37877.3|37877.3|37877.3|37877.3|0
1609237420000|2020-12-29 10:23:40|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|0
1609237430000|2020-12-29 10:23:50|37868.8|37868.8|37868.8|37868.8|37868.8|37868.8|37868.8|37868.8|0
1609237460000|2020-12-29 10:24:20|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|0
1609237480000|2020-12-29 10:24:40|37885.18|37885.18|37885.18|37885.18|37885.18|37885.18|37885.18|37885.18|0
1609237500000|2020-12-29 10:25:00|37877.3|37877.3|37877.3|37877.3|37877.3|37877.3|37877.3|37877.3|0
1609237520000|2020-12-29 10:25:20|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|37869.42|0
1609237540000|2020-12-29 10:25:40|37861.54|37861.54|37853.67|37853.67|37861.54|37861.54|37853.67|37853.67|0
1609237550000|2020-12-29 10:25:50|37845.79|37845.79|37845.79|37845.79|37853.67|37853.67|37845.79|37845.79|0
1609237570000|2020-12-29 10:26:10|37846.41|37846.41|37846.41|37846.41|37846.41|37846.41|37846.41|37846.41|0
1609237580000|2020-12-29 10:26:20|37862.17|37862.17|37862.17|37862.17|37862.17|37862.17|37862.17|37862.17|0
1609237590000|2020-12-29 10:26:30|37854.29|37854.29|37846.41|37846.41|37854.29|37854.29|37846.41|37846.41|0
1609237620000|2020-12-29 10:27:00|37854.29|37854.29|37854.29|37854.29|37854.29|37854.29|37854.29|37854.29|0
1609237660000|2020-12-29 10:27:40|37838.53|37838.53|37838.53|37838.53|37838.53|37838.53|37838.53|37838.53|0
1609237690000|2020-12-29 10:28:10|37839.3|37839.3|37839.3|37839.3|37839.3|37839.3|37839.3|37839.3|0
1609237710000|2020-12-29 10:28:30|37847.18|37847.18|37847.18|37847.18|37848.42|37848.42|37847.18|37847.18|0
1609237730000|2020-12-29 10:28:50|37839.3|37839.3|37839.3|37839.3|37839.3|37839.3|37839.3|37839.3|0
1609237750000|2020-12-29 10:29:10|37847.18|37847.18|37847.18|37847.18|37847.18|37847.18|37847.18|37847.18|0
1609237760000|2020-12-29 10:29:20|37855.06|37855.06|37855.06|37855.06|37855.06|37855.06|37855.06|37855.06|0
1609237780000|2020-12-29 10:29:40|37854.44|37854.44|37853.96|37853.96|37854.44|37854.44|37853.96|37853.96|0
1609237790000|2020-12-29 10:29:50|37854.44|37854.44|37853.96|37853.96|37854.44|37854.44|37853.96|37853.96|0
1609237800000|2020-12-29 10:30:00|37854.91|37854.91|37855.54|37855.54|37855.54|37855.54|37854.91|37854.91|0
1609237810000|2020-12-29 10:30:10|37863.41|37863.41|37855.54|37855.54|37863.41|37863.41|37855.54|37855.54|0
1609237820000|2020-12-29 10:30:20|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|0
1609237830000|2020-12-29 10:30:30|37862.79|37862.79|37862.79|37862.79|37862.79|37862.79|37862.79|37862.79|0
1609237850000|2020-12-29 10:30:50|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|37854.91|0
1609237880000|2020-12-29 10:31:20|37855.54|37855.54|37858.02|37858.02|37858.02|37858.02|37855.54|37855.54|0
1609237890000|2020-12-29 10:31:30|37865.9|37865.9|37865.61|37865.61|37865.9|37865.9|37865.61|37865.61|0
1609237900000|2020-12-29 10:31:40|37873.49|37873.49|37865.61|37865.61|37873.49|37873.49|37865.61|37865.61|0
1609237940000|2020-12-29 10:32:20|37857.73|37857.73|37849.85|37849.85|37857.73|37857.73|37849.85|37849.85|0
1609237980000|2020-12-29 10:33:00|37848.9|37848.9|37849.37|37849.37|37849.37|37849.37|37848.9|37848.9|0
1609237990000|2020-12-29 10:33:10|37850|37850|37834.24|37834.24|37850|37850|37834.24|37834.24|0
1609238000000|2020-12-29 10:33:20|37826.36|37826.36|37826.36|37826.36|37826.36|37826.36|37826.36|37826.36|0
1609238080000|2020-12-29 10:34:40|37825.11|37825.11|37825.11|37825.11|37825.11|37825.11|37825.11|37825.11|0
1609238100000|2020-12-29 10:35:00|37809.36|37809.36|37809.36|37809.36|37809.36|37809.36|37809.36|37809.36|0
1609238140000|2020-12-29 10:35:40|37817.24|37817.24|37817.24|37817.24|37817.24|37817.24|37817.24|37817.24|0
1609238150000|2020-12-29 10:35:50|37825.11|37825.11|37825.11|37825.11|37825.11|37825.11|37825.11|37825.11|0
1609238180000|2020-12-29 10:36:20|37825.88|37825.88|37825.88|37825.88|37825.88|37825.88|37825.88|37825.88|0
1609238190000|2020-12-29 10:36:30|37818.01|37818.01|37818.01|37818.01|37818.01|37818.01|37818.01|37818.01|0
1609238210000|2020-12-29 10:36:50|37825.88|37825.88|37825.88|37825.88|37825.88|37825.88|37825.88|37825.88|0
1609238220000|2020-12-29 10:37:00|37824.93|37824.93|37824.93|37824.93|37824.93|37824.93|37824.93|37824.93|0
1609238260000|2020-12-29 10:37:40|37817.05|37817.05|37801.29|37801.29|37817.05|37817.05|37801.29|37801.29|0
1609238270000|2020-12-29 10:37:50|37800.67|37800.67|37800.05|37800.05|37800.67|37800.67|37800.05|37800.05|0
1609238280000|2020-12-29 10:38:00|37807.93|37807.93|37815.81|37815.81|37815.81|37815.81|37807.93|37807.93|0
1609238290000|2020-12-29 10:38:10|37817.05|37817.05|37817.05|37817.05|37817.05|37817.05|37817.05|37817.05|0
1609238300000|2020-12-29 10:38:20|37817.67|37817.67|37817.67|37817.67|37817.67|37817.67|37817.67|37817.67|0
1609238320000|2020-12-29 10:38:40|37809.79|37809.79|37809.79|37809.79|37809.79|37809.79|37809.79|37809.79|0
1609238330000|2020-12-29 10:38:50|37801.91|37801.91|37801.91|37801.91|37801.91|37801.91|37801.91|37801.91|0
1609238340000|2020-12-29 10:39:00|37794.03|37794.03|37794.03|37794.03|37794.03|37794.03|37794.03|37794.03|0
1609238350000|2020-12-29 10:39:10|37786.16|37786.16|37809.79|37809.79|37809.79|37809.79|37786.16|37786.16|0
1609238420000|2020-12-29 10:40:20|37808.55|37808.55|37808.88|37808.88|37808.88|37808.88|37807.93|37807.93|0
1609238430000|2020-12-29 10:40:30|37807.02|37807.02|37807.02|37807.02|37807.02|37807.02|37807.02|37807.02|0
1609238500000|2020-12-29 10:41:40|37799.14|37799.14|37799.76|37799.76|37799.76|37799.76|37799.14|37799.14|0
1609238510000|2020-12-29 10:41:50|37799.14|37799.14|37799.14|37799.14|37799.14|37799.14|37799.14|37799.14|0
1609238530000|2020-12-29 10:42:10|37798.52|37798.52|37798.52|37798.52|37798.52|37798.52|37798.52|37798.52|0
1609238540000|2020-12-29 10:42:20|37790.64|37790.64|37790.64|37790.64|37790.64|37790.64|37790.64|37790.64|0
1609238560000|2020-12-29 10:42:40|37791.26|37791.26|37791.26|37791.26|37791.26|37791.26|37791.26|37791.26|0
1609238570000|2020-12-29 10:42:50|37792.5|37792.5|37792.5|37792.5|37792.5|37792.5|37792.5|37792.5|0
1609238580000|2020-12-29 10:43:00|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|0
1609238610000|2020-12-29 10:43:30|37776.75|37776.75|37776.75|37776.75|37776.75|37776.75|37776.75|37776.75|0
1609238620000|2020-12-29 10:43:40|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|0
1609238640000|2020-12-29 10:44:00|37792.5|37792.5|37792.5|37792.5|37792.5|37792.5|37792.5|37792.5|0
1609238650000|2020-12-29 10:44:10|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|37784.62|0
1609238700000|2020-12-29 10:45:00|37783.67|37783.67|37783.67|37783.67|37783.67|37783.67|37783.67|37783.67|0
1609238730000|2020-12-29 10:45:30|37783.05|37783.05|37783.05|37783.05|37783.05|37783.05|37783.05|37783.05|0
1609238750000|2020-12-29 10:45:50|37775.17|37775.17|37775.17|37775.17|37775.17|37775.17|37775.17|37775.17|0
1609238770000|2020-12-29 10:46:10|37767.29|37767.29|37775.17|37775.17|37775.17|37775.17|37767.29|37767.29|0
1609238790000|2020-12-29 10:46:30|37783.05|37783.05|37784.91|37784.91|37784.91|37784.91|37783.05|37783.05|0
1609238800000|2020-12-29 10:46:40|37785.39|37785.39|37785.39|37785.39|37785.39|37785.39|37785.39|37785.39|0
1609238810000|2020-12-29 10:46:50|37777.51|37777.51|37777.51|37777.51|37777.51|37777.51|37777.51|37777.51|0
1609238820000|2020-12-29 10:47:00|37777.99|37777.99|37779.85|37779.85|37779.85|37779.85|37777.99|37777.99|0
1609238850000|2020-12-29 10:47:30|37787.73|37787.73|37788.35|37788.35|37788.98|37788.98|37787.73|37787.73|0
1609238870000|2020-12-29 10:47:50|37790.22|37790.22|37798.1|37798.1|37798.1|37798.1|37790.22|37790.22|0
1609238880000|2020-12-29 10:48:00|37790.22|37790.22|37790.84|37790.84|37790.84|37790.84|37790.22|37790.22|0
1609238890000|2020-12-29 10:48:10|37790.22|37790.22|37790.22|37790.22|37790.22|37790.22|37790.22|37790.22|0
1609238900000|2020-12-29 10:48:20|37789.26|37789.26|37789.26|37789.26|37789.74|37789.74|37789.26|37789.26|0
1609238910000|2020-12-29 10:48:30|37805.02|37805.02|37805.02|37805.02|37805.02|37805.02|37805.02|37805.02|0
1609238920000|2020-12-29 10:48:40|37797.14|37797.14|37797.14|37797.14|37797.14|37797.14|37797.14|37797.14|0
1609238930000|2020-12-29 10:48:50|37798.1|37798.1|37798.1|37798.1|37798.1|37798.1|37798.1|37798.1|0
1609238940000|2020-12-29 10:49:00|37805.98|37805.98|37805.98|37805.98|37805.98|37805.98|37805.98|37805.98|0
1609238980000|2020-12-29 10:49:40|37797.48|37797.48|37796.52|37796.52|37797.48|37797.48|37796.52|37796.52|0
1609239030000|2020-12-29 10:50:30|37796.76|37796.76|37797.48|37797.48|37797.48|37797.48|37796.76|37796.76|0
1609239050000|2020-12-29 10:50:50|37805.36|37805.36|37805.36|37805.36|37805.36|37805.36|37805.36|37805.36|0
1609239060000|2020-12-29 10:51:00|37813.23|37813.23|37813.23|37813.23|37813.23|37813.23|37813.23|37813.23|0
1609239070000|2020-12-29 10:51:10|37821.11|37821.11|37813.23|37813.23|37821.11|37821.11|37813.23|37813.23|0
1609239110000|2020-12-29 10:51:50|37813.86|37813.86|37813.86|37813.86|37813.86|37813.86|37813.86|37813.86|0
1609239130000|2020-12-29 10:52:10|37829.61|37829.61|37829.61|37829.61|37829.61|37829.61|37829.61|37829.61|0
1609239170000|2020-12-29 10:52:50|37830.86|37830.86|37838.74|37838.74|37838.74|37838.74|37830.86|37830.86|0
1609239180000|2020-12-29 10:53:00|37839.36|37839.36|37847.24|37847.24|37847.24|37847.24|37839.36|37839.36|0
1609239190000|2020-12-29 10:53:10|37846.28|37846.28|37862.04|37862.04|37862.04|37862.04|37846.28|37846.28|0
1609239210000|2020-12-29 10:53:30|37838.4|37838.4|37838.4|37838.4|37838.4|37838.4|37838.4|37838.4|0
1609239220000|2020-12-29 10:53:40|37830.52|37830.52|37830.52|37830.52|37830.52|37830.52|37830.52|37830.52|0
1609239230000|2020-12-29 10:53:50|37822.64|37822.64|37822.64|37822.64|37822.64|37822.64|37822.64|37822.64|0
1609239290000|2020-12-29 10:54:50|37826.38|37826.38|37826.38|37826.38|37826.38|37826.38|37826.38|37826.38|0
1609239300000|2020-12-29 10:55:00|37825.13|37825.13|37818.29|37818.29|37825.13|37825.13|37817.05|37817.05|0
1609239310000|2020-12-29 10:55:10|37819.54|37819.54|37820.78|37820.78|37820.78|37820.78|37819.54|37819.54|0
1609239360000|2020-12-29 10:56:00|37819.54|37819.54|37819.54|37819.54|37819.54|37819.54|37819.54|37819.54|0
1609239380000|2020-12-29 10:56:20|37803.78|37803.78|37803.78|37803.78|37803.78|37803.78|37803.78|37803.78|0
1609239420000|2020-12-29 10:57:00|37803.16|37803.16|37803.16|37803.16|37803.16|37803.16|37803.16|37803.16|0
1609239430000|2020-12-29 10:57:10|37811.04|37811.04|37811.04|37811.04|37811.04|37811.04|37811.04|37811.04|0
1609239440000|2020-12-29 10:57:20|37818.91|37818.91|37818.91|37818.91|37818.91|37818.91|37818.91|37818.91|0
1609239500000|2020-12-29 10:58:20|37811.04|37811.04|37795.28|37795.28|37811.04|37811.04|37795.28|37795.28|0
1609239510000|2020-12-29 10:58:30|37796.52|37796.52|37789.26|37789.26|37796.52|37796.52|37788.64|37788.64|0
1609239520000|2020-12-29 10:58:40|37789.89|37789.89|37782.01|37782.01|37789.89|37789.89|37774.13|37774.13|0
1609239550000|2020-12-29 10:59:10|37774.13|37774.13|37766.25|37766.25|37774.13|37774.13|37766.25|37766.25|0
1609239560000|2020-12-29 10:59:20|37765.63|37765.63|37765.01|37765.01|37765.63|37765.63|37765.01|37765.01|0
1609239580000|2020-12-29 10:59:40|37757.13|37757.13|37757.13|37757.13|37757.13|37757.13|37757.13|37757.13|0
1609239600000|2020-12-29 11:00:00|37756.5|37756.5|37756.5|37756.5|37756.5|37756.5|37756.5|37756.5|0
1609239640000|2020-12-29 11:00:40|37755.26|37755.26|37755.26|37755.26|37755.26|37755.26|37755.26|37755.26|0
1609239660000|2020-12-29 11:01:00|37747.38|37747.38|37763.14|37763.14|37763.14|37763.14|37747.38|37747.38|0
1609239760000|2020-12-29 11:02:40|37778.9|37778.9|37778.9|37778.9|37778.9|37778.9|37778.9|37778.9|0
1609239810000|2020-12-29 11:03:30|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|0
1609239830000|2020-12-29 11:03:50|37802.53|37802.53|37794.66|37794.66|37802.53|37802.53|37794.66|37794.66|0
1609239870000|2020-12-29 11:04:30|37795.13|37795.13|37795.13|37795.13|37795.13|37795.13|37795.13|37795.13|0
1609239910000|2020-12-29 11:05:10|37787.25|37787.25|37795.13|37795.13|37795.13|37795.13|37787.25|37787.25|0
1609239920000|2020-12-29 11:05:20|37794.18|37794.18|37794.18|37794.18|37794.18|37794.18|37794.18|37794.18|0
1609239950000|2020-12-29 11:05:50|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|0
1609239960000|2020-12-29 11:06:00|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|0
1609239990000|2020-12-29 11:06:30|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|37794.66|0
1609240040000|2020-12-29 11:07:20|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|37786.78|0
1609240070000|2020-12-29 11:07:50|37771.02|37771.02|37771.02|37771.02|37771.02|37771.02|37771.02|37771.02|0
1609240150000|2020-12-29 11:09:10|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|0
1609240170000|2020-12-29 11:09:30|37762.52|37762.52|37762.52|37762.52|37762.52|37762.52|37762.52|37762.52|0
1609240200000|2020-12-29 11:10:00|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|0
1609240260000|2020-12-29 11:11:00|37778.28|37778.28|37778.28|37778.28|37786.16|37786.16|37778.28|37778.28|0
1609240270000|2020-12-29 11:11:10|37762.52|37762.52|37762.52|37762.52|37762.52|37762.52|37762.52|37762.52|0
1609240360000|2020-12-29 11:12:40|37763.14|37763.14|37771.02|37771.02|37771.02|37771.02|37763.14|37763.14|0
1609240440000|2020-12-29 11:14:00|37755.26|37755.26|37755.26|37755.26|37755.26|37755.26|37747.38|37747.38|0
1609240460000|2020-12-29 11:14:20|37771.02|37771.02|37771.02|37771.02|37771.02|37771.02|37771.02|37771.02|0
1609240500000|2020-12-29 11:15:00|37771.64|37771.64|37771.64|37771.64|37771.64|37771.64|37771.64|37771.64|0
1609240520000|2020-12-29 11:15:20|37748|37748|37740.12|37740.12|37748|37748|37740.12|37740.12|0
1609240530000|2020-12-29 11:15:30|37739.5|37739.5|37747.38|37747.38|37747.38|37747.38|37739.5|37739.5|0
1609240580000|2020-12-29 11:16:20|37748.63|37748.63|37748.63|37748.63|37748.63|37748.63|37748.63|37748.63|0
1609240610000|2020-12-29 11:16:50|37740.75|37740.75|37740.75|37740.75|37740.75|37740.75|37740.75|37740.75|0
1609240620000|2020-12-29 11:17:00|37749.25|37749.25|37749.25|37749.25|37749.25|37749.25|37749.25|37749.25|0
1609240700000|2020-12-29 11:18:20|37733.49|37733.49|37733.49|37733.49|37733.49|37733.49|37733.49|37733.49|0
1609240720000|2020-12-29 11:18:40|37731.62|37731.62|37732.25|37732.25|37732.25|37732.25|37731.62|37731.62|0
1609240790000|2020-12-29 11:19:50|37740.12|37740.12|37740.12|37740.12|37740.12|37740.12|37740.12|37740.12|0
1609240800000|2020-12-29 11:20:00|37740.75|37740.75|37740.75|37740.75|37740.75|37740.75|37740.75|37740.75|0
1609240850000|2020-12-29 11:20:50|37740.27|37740.27|37739.65|37739.65|37740.27|37740.27|37739.65|37739.65|0
1609240910000|2020-12-29 11:21:50|37731.77|37731.77|37739.65|37739.65|37739.65|37739.65|37731.77|37731.77|0
1609240920000|2020-12-29 11:22:00|37747.53|37747.53|37746.9|37746.9|37747.53|37747.53|37746.9|37746.9|0
1609240990000|2020-12-29 11:23:10|37747.38|37747.38|37747.38|37747.38|37747.38|37747.38|37747.38|37747.38|0
1609241040000|2020-12-29 11:24:00|37755.26|37755.26|37755.26|37755.26|37755.26|37755.26|37755.26|37755.26|0
1609241050000|2020-12-29 11:24:10|37747.38|37747.38|37731.62|37731.62|37747.38|37747.38|37731.62|37731.62|0
1609241100000|2020-12-29 11:25:00|37739.5|37739.5|37739.5|37739.5|37739.5|37739.5|37739.5|37739.5|0
1609241110000|2020-12-29 11:25:10|37747.38|37747.38|37747.38|37747.38|37747.38|37747.38|37747.38|37747.38|0
1609241130000|2020-12-29 11:25:30|37731.62|37731.62|37731.62|37731.62|37731.62|37731.62|37731.62|37731.62|0
1609241220000|2020-12-29 11:27:00|37723.75|37723.75|37723.75|37723.75|37723.75|37723.75|37723.75|37723.75|0
1609241280000|2020-12-29 11:28:00|37731.62|37731.62|37731.62|37731.62|37731.62|37731.62|37731.62|37731.62|0
1609241300000|2020-12-29 11:28:20|37723.75|37723.75|37723.75|37723.75|37723.75|37723.75|37723.75|37723.75|0
1609241320000|2020-12-29 11:28:40|37715.87|37715.87|37715.24|37715.24|37715.87|37715.87|37715.24|37715.24|0
1609241330000|2020-12-29 11:28:50|37714.62|37714.62|37714.62|37714.62|37714.62|37714.62|37714.62|37714.62|0
1609241340000|2020-12-29 11:29:00|37706.74|37706.74|37706.74|37706.74|37706.74|37706.74|37706.74|37706.74|0
1609241360000|2020-12-29 11:29:20|37714.62|37714.62|37714.62|37714.62|37714.62|37714.62|37714.62|37714.62|0
1609241400000|2020-12-29 11:30:00|37714.14|37714.14|37706.27|37706.27|37714.14|37714.14|37706.27|37706.27|0
1609241410000|2020-12-29 11:30:10|37714.14|37714.14|37714.14|37714.14|37714.14|37714.14|37714.14|37714.14|0
1609241500000|2020-12-29 11:31:40|37713.52|37713.52|37713.52|37713.52|37713.52|37713.52|37713.52|37713.52|0
1609241510000|2020-12-29 11:31:50|37705.64|37705.64|37705.64|37705.64|37705.64|37705.64|37705.64|37705.64|0
1609241560000|2020-12-29 11:32:40|37697.77|37697.77|37697.77|37697.77|37697.77|37697.77|37697.77|37697.77|0
1609241570000|2020-12-29 11:32:50|37706.89|37706.89|37708.13|37708.13|37708.13|37708.13|37706.89|37706.89|0
1609241580000|2020-12-29 11:33:00|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|37700.25|0
1609241590000|2020-12-29 11:33:10|37692.37|37692.37|37692.37|37692.37|37692.37|37692.37|37692.37|37692.37|0
1609241650000|2020-12-29 11:34:10|37708.13|37708.13|37716.01|37716.01|37716.01|37716.01|37708.13|37708.13|0
1609241700000|2020-12-29 11:35:00|37723.89|37723.89|37723.89|37723.89|37723.89|37723.89|37723.89|37723.89|0
1609241730000|2020-12-29 11:35:30|37724.37|37724.37|37724.37|37724.37|37724.37|37724.37|37724.37|37724.37|0
1609241740000|2020-12-29 11:35:40|37716.49|37716.49|37716.49|37716.49|37716.49|37716.49|37716.49|37716.49|0
1609241810000|2020-12-29 11:36:50|37724.37|37724.37|37708.61|37708.61|37724.37|37724.37|37708.61|37708.61|0
1609241820000|2020-12-29 11:37:00|37724.37|37724.37|37716.49|37716.49|37732.25|37732.25|37716.49|37716.49|0
1609241840000|2020-12-29 11:37:20|37708.61|37708.61|37708.61|37708.61|37708.61|37708.61|37708.61|37708.61|0
1609241880000|2020-12-29 11:38:00|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|0
1609241900000|2020-12-29 11:38:20|37715.53|37715.53|37715.53|37715.53|37715.53|37715.53|37715.53|37715.53|0
1609241930000|2020-12-29 11:38:50|37723.41|37723.41|37723.41|37723.41|37723.41|37723.41|37723.41|37723.41|0
1609241950000|2020-12-29 11:39:10|37731.29|37731.29|37731.29|37731.29|37731.29|37731.29|37731.29|37731.29|0
1609241970000|2020-12-29 11:39:30|37739.17|37739.17|37739.17|37739.17|37739.17|37739.17|37739.17|37739.17|0
1609242000000|2020-12-29 11:40:00|37747.05|37747.05|37747.05|37747.05|37747.05|37747.05|37747.05|37747.05|0
1609242010000|2020-12-29 11:40:10|37754.93|37754.93|37754.93|37754.93|37754.93|37754.93|37754.93|37754.93|0
1609242060000|2020-12-29 11:41:00|37754.45|37754.45|37754.45|37754.45|37754.45|37754.45|37754.45|37754.45|0
1609242170000|2020-12-29 11:42:50|37755.4|37755.4|37763.28|37763.28|37763.28|37763.28|37755.4|37755.4|0
1609242190000|2020-12-29 11:43:10|37755.4|37755.4|37755.4|37755.4|37755.4|37755.4|37755.4|37755.4|0
1609242200000|2020-12-29 11:43:20|37763.28|37763.28|37771.16|37771.16|37771.16|37771.16|37763.28|37763.28|0
1609242220000|2020-12-29 11:43:40|37763.28|37763.28|37763.28|37763.28|37763.28|37763.28|37763.28|37763.28|0
1609242240000|2020-12-29 11:44:00|37771.16|37771.16|37771.16|37771.16|37771.16|37771.16|37771.16|37771.16|0
1609242250000|2020-12-29 11:44:10|37770.54|37770.54|37770.54|37770.54|37770.54|37770.54|37770.54|37770.54|0
1609242290000|2020-12-29 11:44:50|37771.16|37771.16|37771.78|37771.78|37771.78|37771.78|37771.16|37771.16|0
1609242300000|2020-12-29 11:45:00|37770.83|37770.83|37755.07|37755.07|37770.83|37770.83|37755.07|37755.07|0
1609242330000|2020-12-29 11:45:30|37747.19|37747.19|37747.19|37747.19|37747.19|37747.19|37747.19|37747.19|0
1609242430000|2020-12-29 11:47:10|37746.71|37746.71|37747.19|37747.19|37747.19|37747.19|37746.71|37746.71|0
1609242480000|2020-12-29 11:48:00|37739.31|37739.31|37747.19|37747.19|37747.19|37747.19|37739.31|37739.31|0
1609242500000|2020-12-29 11:48:20|37747.81|37747.81|37740.56|37740.56|37747.81|37747.81|37739.93|37739.93|0
1609242510000|2020-12-29 11:48:30|37732.68|37732.68|37732.68|37732.68|37732.68|37732.68|37732.68|37732.68|0
1609242520000|2020-12-29 11:48:40|37732.2|37732.2|37732.2|37732.2|37732.2|37732.2|37732.2|37732.2|0
1609242530000|2020-12-29 11:48:50|37733.44|37733.44|37733.44|37733.44|37733.44|37733.44|37733.44|37733.44|0
1609242540000|2020-12-29 11:49:00|37732.86|37732.86|37724.11|37724.11|37732.86|37732.86|37724.11|37724.11|0
1609242550000|2020-12-29 11:49:10|37716.23|37716.23|37716.23|37716.23|37716.23|37716.23|37716.23|37716.23|0
1609242580000|2020-12-29 11:49:40|37708.35|37708.35|37708.35|37708.35|37708.35|37708.35|37708.35|37708.35|0
1609242610000|2020-12-29 11:50:10|37708.06|37708.06|37708.06|37708.06|37708.06|37708.06|37708.06|37708.06|0
1609242680000|2020-12-29 11:51:20|37715.93|37715.93|37715.93|37715.93|37715.93|37715.93|37715.93|37715.93|0
1609242710000|2020-12-29 11:51:50|37723.81|37723.81|37715.93|37715.93|37723.81|37723.81|37715.93|37715.93|0
1609242740000|2020-12-29 11:52:20|37716.41|37716.41|37717.37|37717.37|37717.37|37717.37|37715.93|37715.93|0
1609242760000|2020-12-29 11:52:40|37716.12|37716.12|37716.12|37716.12|37716.12|37716.12|37716.12|37716.12|0
1609242800000|2020-12-29 11:53:20|37715.17|37715.17|37723.05|37723.05|37723.05|37723.05|37715.17|37715.17|0
1609242830000|2020-12-29 11:53:50|37730.93|37730.93|37730.93|37730.93|37730.93|37730.93|37730.93|37730.93|0
1609242880000|2020-12-29 11:54:40|37723.05|37723.05|37715.17|37715.17|37723.05|37723.05|37715.17|37715.17|0
1609242930000|2020-12-29 11:55:30|37699.41|37699.41|37699.41|37699.41|37699.41|37699.41|37699.41|37699.41|0
1609242940000|2020-12-29 11:55:40|37698.17|37698.17|37698.17|37698.17|37698.17|37698.17|37698.17|37698.17|0
1609243020000|2020-12-29 11:57:00|37706.05|37706.05|37706.05|37706.05|37706.05|37706.05|37706.05|37706.05|0
1609243100000|2020-12-29 11:58:20|37708.53|37708.53|37708.53|37708.53|37708.53|37708.53|37708.53|37708.53|0
1609243110000|2020-12-29 11:58:30|37710.07|37710.07|37710.07|37710.07|37717.95|37717.95|37710.07|37710.07|0
1609243140000|2020-12-29 11:59:00|37711.32|37711.32|37710.73|37710.73|37711.32|37711.32|37710.73|37710.73|0
1609243150000|2020-12-29 11:59:10|37713.22|37713.22|37713.22|37713.22|37713.22|37713.22|37713.22|37713.22|0
1609243170000|2020-12-29 11:59:30|37721.1|37721.1|37721.1|37721.1|37721.1|37721.1|37721.1|37721.1|0
1609243180000|2020-12-29 11:59:40|37728.98|37728.98|37728.98|37728.98|37728.98|37728.98|37728.98|37728.98|0
1609243190000|2020-12-29 11:59:50|37736.86|37736.86|37736.86|37736.86|37736.86|37736.86|37736.86|37736.86|0
1609243200000|2020-12-29 12:00:00|37728.98|37728.98|37721.1|37721.1|37728.98|37728.98|37721.1|37721.1|0
1609243210000|2020-12-29 12:00:10|37728.98|37728.98|37728.98|37728.98|37728.98|37728.98|37728.98|37728.98|0
1609243240000|2020-12-29 12:00:40|37721.1|37721.1|37721.1|37721.1|37721.1|37721.1|37721.1|37721.1|0
1609243260000|2020-12-29 12:01:00|37721.39|37721.39|37720.91|37720.91|37721.39|37721.39|37720.91|37720.91|0
1609243310000|2020-12-29 12:01:50|37722.16|37722.16|37722.16|37722.16|37722.16|37722.16|37722.16|37722.16|0
1609243320000|2020-12-29 12:02:00|37730.03|37730.03|37730.03|37730.03|37730.03|37730.03|37730.03|37730.03|0
1609243360000|2020-12-29 12:02:40|37714.28|37714.28|37714.28|37714.28|37714.28|37714.28|37714.28|37714.28|0
1609243370000|2020-12-29 12:02:50|37706.4|37706.4|37706.4|37706.4|37706.4|37706.4|37706.4|37706.4|0
1609243390000|2020-12-29 12:03:10|37705.78|37705.78|37705.15|37705.15|37705.78|37705.78|37705.15|37705.15|0
1609243480000|2020-12-29 12:04:40|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|37713.03|0
1609243500000|2020-12-29 12:05:00|37712.41|37712.41|37712.41|37712.41|37712.41|37712.41|37712.41|37712.41|0
1609243510000|2020-12-29 12:05:10|37711.79|37711.79|37711.79|37711.79|37711.79|37711.79|37711.79|37711.79|0
1609243560000|2020-12-29 12:06:00|37703.91|37703.91|37703.91|37703.91|37703.91|37703.91|37703.91|37703.91|0
1609243590000|2020-12-29 12:06:30|37696.03|37696.03|37697.28|37697.28|37697.28|37697.28|37696.03|37696.03|0
1609243760000|2020-12-29 12:09:20|37705.15|37705.15|37705.15|37705.15|37705.15|37705.15|37705.15|37705.15|0
1609243770000|2020-12-29 12:09:30|37704.68|37704.68|37704.68|37704.68|37704.68|37704.68|37704.68|37704.68|0
1609243790000|2020-12-29 12:09:50|37712.56|37712.56|37712.56|37712.56|37712.56|37712.56|37712.56|37712.56|0
1609243800000|2020-12-29 12:10:00|37712.08|37712.08|37720.58|37720.58|37720.58|37720.58|37712.08|37712.08|0
1609243810000|2020-12-29 12:10:10|37736.34|37736.34|37736.34|37736.34|37736.34|37736.34|37736.34|37736.34|0
1609243850000|2020-12-29 12:10:50|37736.96|37736.96|37736.96|37736.96|37736.96|37736.96|37736.96|37736.96|0
1609243860000|2020-12-29 12:11:00|37737.58|37737.58|37737.58|37737.58|37737.58|37737.58|37737.58|37737.58|0
1609243890000|2020-12-29 12:11:30|37736.96|37736.96|37735.71|37735.71|37736.96|37736.96|37735.71|37735.71|0
1609243920000|2020-12-29 12:12:00|37735.42|37735.42|37735.42|37735.42|37735.42|37735.42|37735.42|37735.42|0
1609243940000|2020-12-29 12:12:20|37736.04|37736.04|37736.04|37736.04|37736.04|37736.04|37736.04|37736.04|0
1609243960000|2020-12-29 12:12:40|37737.29|37737.29|37745.17|37745.17|37745.17|37745.17|37737.29|37737.29|0
1609243980000|2020-12-29 12:13:00|37745.79|37745.79|37745.79|37745.79|37745.79|37745.79|37745.79|37745.79|0
1609244000000|2020-12-29 12:13:20|37745.17|37745.17|37745.17|37745.17|37745.17|37745.17|37745.17|37745.17|0
1609244010000|2020-12-29 12:13:30|37737.29|37737.29|37729.41|37729.41|37737.29|37737.29|37729.41|37729.41|0
1609244020000|2020-12-29 12:13:40|37745.17|37745.17|37745.17|37745.17|37745.17|37745.17|37745.17|37745.17|0
1609244080000|2020-12-29 12:14:40|37746.89|37746.89|37746.89|37746.89|37746.89|37746.89|37746.89|37746.89|0
1609244090000|2020-12-29 12:14:50|37748.14|37748.14|37748.14|37748.14|37748.14|37748.14|37748.14|37748.14|0
1609244110000|2020-12-29 12:15:10|37740.26|37740.26|37748.14|37748.14|37748.14|37748.14|37740.26|37740.26|0
1609244120000|2020-12-29 12:15:20|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|0
1609244130000|2020-12-29 12:15:30|37749.67|37749.67|37749.05|37749.05|37749.67|37749.67|37749.05|37749.05|0
1609244150000|2020-12-29 12:15:50|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|0
1609244170000|2020-12-29 12:16:10|37756.31|37756.31|37756.31|37756.31|37756.31|37756.31|37756.31|37756.31|0
1609244180000|2020-12-29 12:16:20|37764.19|37764.19|37764.19|37764.19|37764.19|37764.19|37764.19|37764.19|0
1609244190000|2020-12-29 12:16:30|37766.05|37766.05|37766.05|37766.05|37766.05|37766.05|37766.05|37766.05|0
1609244270000|2020-12-29 12:17:50|37767.29|37767.29|37767.29|37767.29|37767.29|37767.29|37767.29|37767.29|0
1609244290000|2020-12-29 12:18:10|37768.54|37768.54|37768.54|37768.54|37768.54|37768.54|37768.54|37768.54|0
1609244300000|2020-12-29 12:18:20|37767.29|37767.29|37767.29|37767.29|37767.29|37767.29|37767.29|37767.29|0
1609244340000|2020-12-29 12:19:00|37751.54|37751.54|37760.04|37760.04|37760.04|37760.04|37751.54|37751.54|0
1609244350000|2020-12-29 12:19:10|37758.79|37758.79|37750.91|37750.91|37758.79|37758.79|37750.91|37750.91|0
1609244400000|2020-12-29 12:20:00|37743.04|37743.04|37744.9|37744.9|37744.9|37744.9|37743.04|37743.04|0
1609244420000|2020-12-29 12:20:20|37737.02|37737.02|37737.02|37737.02|37737.02|37737.02|37737.02|37737.02|0
1609244430000|2020-12-29 12:20:30|37744.9|37744.9|37753.4|37753.4|37753.4|37753.4|37744.9|37744.9|0
1609244470000|2020-12-29 12:21:10|37754.64|37754.64|37754.02|37754.02|37754.64|37754.64|37754.02|37754.02|0
1609244480000|2020-12-29 12:21:20|37761.9|37761.9|37761.9|37761.9|37761.9|37761.9|37761.9|37761.9|0
1609244500000|2020-12-29 12:21:40|37754.02|37754.02|37754.02|37754.02|37754.02|37754.02|37754.02|37754.02|0
1609244580000|2020-12-29 12:23:00|37769.78|37769.78|37769.78|37769.78|37769.78|37769.78|37769.78|37769.78|0
1609244590000|2020-12-29 12:23:10|37777.66|37777.66|37777.66|37777.66|37777.66|37777.66|37777.66|37777.66|0
1609244670000|2020-12-29 12:24:30|37769.78|37769.78|37761.9|37761.9|37769.78|37769.78|37761.9|37761.9|0
1609244710000|2020-12-29 12:25:10|37769.78|37769.78|37769.78|37769.78|37769.78|37769.78|37769.78|37769.78|0
1609244730000|2020-12-29 12:25:30|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|37770.4|0
1609244740000|2020-12-29 12:25:40|37768.54|37768.54|37764.19|37764.19|37768.54|37768.54|37764.19|37764.19|0
1609244750000|2020-12-29 12:25:50|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|37748.43|0
1609244760000|2020-12-29 12:26:00|37740.55|37740.55|37732.67|37732.67|37740.55|37740.55|37732.67|37732.67|0
1609244770000|2020-12-29 12:26:10|37724.79|37724.79|37701.15|37701.15|37724.79|37724.79|37701.15|37701.15|0
1609244780000|2020-12-29 12:26:20|37709.03|37709.03|37687.26|37687.26|37709.03|37709.03|37687.26|37687.26|0
1609244790000|2020-12-29 12:26:30|37703.02|37703.02|37703.02|37703.02|37703.02|37703.02|37703.02|37703.02|0
1609244800000|2020-12-29 12:26:40|37695.14|37695.14|37679.38|37679.38|37695.14|37695.14|37679.38|37679.38|0
1609244820000|2020-12-29 12:27:00|37663.62|37663.62|37671.5|37671.5|37679.38|37679.38|37663.62|37663.62|0
1609244830000|2020-12-29 12:27:10|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|0
1609244840000|2020-12-29 12:27:20|37686.64|37686.64|37678.76|37678.76|37686.64|37686.64|37678.76|37678.76|0
1609244860000|2020-12-29 12:27:40|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|0
1609244880000|2020-12-29 12:28:00|37663|37663|37655.12|37655.12|37663|37663|37647.24|37647.24|0
1609244890000|2020-12-29 12:28:10|37663|37663|37663|37663|37670.88|37670.88|37663|37663|0
1609244910000|2020-12-29 12:28:30|37670.88|37670.88|37663|37663|37670.88|37670.88|37663|37663|0
1609244920000|2020-12-29 12:28:40|37655.12|37655.12|37655.12|37655.12|37655.12|37655.12|37655.12|37655.12|0
1609244940000|2020-12-29 12:29:00|37663|37663|37647.24|37647.24|37663|37663|37647.24|37647.24|0
1609244950000|2020-12-29 12:29:10|37639.37|37639.37|37639.37|37639.37|37639.37|37639.37|37639.37|37639.37|0
1609244990000|2020-12-29 12:29:50|37647.24|37647.24|37647.24|37647.24|37647.24|37647.24|37647.24|37647.24|0
1609245000000|2020-12-29 12:30:00|37639.37|37639.37|37638.74|37638.74|37639.37|37639.37|37638.74|37638.74|0
1609245020000|2020-12-29 12:30:20|37646.62|37646.62|37639.37|37639.37|37646.62|37646.62|37638.74|37638.74|0
1609245040000|2020-12-29 12:30:40|37647.24|37647.24|37647.24|37647.24|37647.24|37647.24|37647.24|37647.24|0
1609245050000|2020-12-29 12:30:50|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|0
1609245070000|2020-12-29 12:31:10|37647.24|37647.24|37647.87|37647.87|37647.87|37647.87|37647.24|37647.24|0
1609245080000|2020-12-29 12:31:20|37648.49|37648.49|37648.49|37648.49|37648.49|37648.49|37648.49|37648.49|0
1609245090000|2020-12-29 12:31:30|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|0
1609245100000|2020-12-29 12:31:40|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|0
1609245120000|2020-12-29 12:32:00|37632.11|37632.11|37616.35|37616.35|37632.11|37632.11|37616.35|37616.35|0
1609245140000|2020-12-29 12:32:20|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|0
1609245150000|2020-12-29 12:32:30|37624.85|37624.85|37624.85|37624.85|37624.85|37624.85|37624.85|37624.85|0
1609245180000|2020-12-29 12:33:00|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|0
1609245190000|2020-12-29 12:33:10|37624.85|37624.85|37624.85|37624.85|37624.85|37624.85|37624.85|37624.85|0
1609245210000|2020-12-29 12:33:30|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|37616.97|0
1609245260000|2020-12-29 12:34:20|37632.73|37632.73|37641.85|37641.85|37641.85|37641.85|37632.73|37632.73|0
1609245280000|2020-12-29 12:34:40|37633.97|37633.97|37626.09|37626.09|37633.97|37633.97|37626.09|37626.09|0
1609245320000|2020-12-29 12:35:20|37625.47|37625.47|37625.47|37625.47|37625.47|37625.47|37625.47|37625.47|0
1609245330000|2020-12-29 12:35:30|37622.99|37622.99|37615.11|37615.11|37622.99|37622.99|37615.11|37615.11|0
1609245350000|2020-12-29 12:35:50|37622.99|37622.99|37622.99|37622.99|37622.99|37622.99|37622.99|37622.99|0
1609245390000|2020-12-29 12:36:30|37630.86|37630.86|37630.86|37630.86|37630.86|37630.86|37630.86|37630.86|0
1609245450000|2020-12-29 12:37:30|37648.49|37648.49|37648.49|37648.49|37648.49|37648.49|37648.49|37648.49|0
1609245530000|2020-12-29 12:38:50|37649.11|37649.11|37649.11|37649.11|37649.11|37649.11|37649.11|37649.11|0
1609245570000|2020-12-29 12:39:30|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|0
1609245580000|2020-12-29 12:39:40|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|0
1609245610000|2020-12-29 12:40:10|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|37647.87|0
1609245620000|2020-12-29 12:40:20|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|37639.99|0
1609245630000|2020-12-29 12:40:30|37639.51|37639.51|37655.27|37655.27|37655.27|37655.27|37639.51|37639.51|0
1609245680000|2020-12-29 12:41:20|37655.74|37655.74|37655.74|37655.74|37655.74|37655.74|37655.74|37655.74|0
1609245740000|2020-12-29 12:42:20|37663.62|37663.62|37663.62|37663.62|37663.62|37663.62|37663.62|37663.62|0
1609245800000|2020-12-29 12:43:20|37661.76|37661.76|37661.76|37661.76|37661.76|37661.76|37661.76|37661.76|0
1609245810000|2020-12-29 12:43:30|37653.88|37653.88|37653.88|37653.88|37653.88|37653.88|37653.88|37653.88|0
1609245840000|2020-12-29 12:44:00|37652.64|37652.64|37652.01|37652.01|37652.64|37652.64|37652.01|37652.01|0
1609245870000|2020-12-29 12:44:30|37651.39|37651.39|37652.01|37652.01|37652.01|37652.01|37651.39|37651.39|0
1609245880000|2020-12-29 12:44:40|37652.49|37652.49|37652.49|37652.49|37652.49|37652.49|37652.49|37652.49|0
1609245920000|2020-12-29 12:45:20|37668.25|37668.25|37668.25|37668.25|37668.25|37668.25|37668.25|37668.25|0
1609245930000|2020-12-29 12:45:30|37676.13|37676.13|37676.13|37676.13|37676.13|37676.13|37676.13|37676.13|0
1609245950000|2020-12-29 12:45:50|37691.89|37691.89|37691.89|37691.89|37691.89|37691.89|37691.89|37691.89|0
1609245960000|2020-12-29 12:46:00|37690.64|37690.64|37690.02|37690.02|37690.64|37690.64|37690.02|37690.02|0
1609245970000|2020-12-29 12:46:10|37697.9|37697.9|37697.9|37697.9|37697.9|37697.9|37697.9|37697.9|0
1609246030000|2020-12-29 12:47:10|37705.78|37705.78|37706.07|37706.07|37706.07|37706.07|37705.78|37705.78|0
1609246060000|2020-12-29 12:47:40|37690.31|37690.31|37690.31|37690.31|37690.31|37690.31|37690.31|37690.31|0
1609246070000|2020-12-29 12:47:50|37682.43|37682.43|37682.43|37682.43|37682.43|37682.43|37682.43|37682.43|0
1609246100000|2020-12-29 12:48:20|37683.06|37683.06|37683.06|37683.06|37683.06|37683.06|37683.06|37683.06|0
1609246130000|2020-12-29 12:48:50|37681.81|37681.81|37679.95|37679.95|37681.81|37681.81|37679.95|37679.95|0
1609246140000|2020-12-29 12:49:00|37672.07|37672.07|37672.07|37672.07|37672.07|37672.07|37672.07|37672.07|0
1609246170000|2020-12-29 12:49:30|37672.69|37672.69|37672.69|37672.69|37672.69|37672.69|37672.69|37672.69|0
1609246180000|2020-12-29 12:49:40|37664.81|37664.81|37664.81|37664.81|37664.81|37664.81|37664.81|37664.81|0
1609246190000|2020-12-29 12:49:50|37656.93|37656.93|37664.81|37664.81|37664.81|37664.81|37656.93|37656.93|0
1609246240000|2020-12-29 12:50:40|37672.69|37672.69|37672.69|37672.69|37672.69|37672.69|37672.69|37672.69|0
1609246300000|2020-12-29 12:51:40|37673.17|37673.17|37673.17|37673.17|37673.17|37673.17|37673.17|37673.17|0
1609246310000|2020-12-29 12:51:50|37673.65|37673.65|37673.65|37673.65|37673.65|37673.65|37673.65|37673.65|0
1609246320000|2020-12-29 12:52:00|37674.27|37674.27|37674.27|37674.27|37674.27|37674.27|37674.27|37674.27|0
1609246340000|2020-12-29 12:52:20|37666.39|37666.39|37676.13|37676.13|37676.13|37676.13|37666.39|37666.39|0
1609246410000|2020-12-29 12:53:30|37660.38|37660.38|37660.38|37660.38|37660.38|37660.38|37660.38|37660.38|0
1609246420000|2020-12-29 12:53:40|37652.5|37652.5|37652.5|37652.5|37652.5|37652.5|37652.5|37652.5|0
1609246440000|2020-12-29 12:54:00|37644.62|37644.62|37644.62|37644.62|37644.62|37644.62|37644.62|37644.62|0
1609246480000|2020-12-29 12:54:40|37646.05|37646.05|37646.05|37646.05|37646.05|37646.05|37646.05|37646.05|0
1609246500000|2020-12-29 12:55:00|37638.17|37638.17|37638.17|37638.17|37638.17|37638.17|37638.17|37638.17|0
1609246520000|2020-12-29 12:55:20|37646.05|37646.05|37638.17|37638.17|37646.05|37646.05|37638.17|37638.17|0
1609246540000|2020-12-29 12:55:40|37646.05|37646.05|37646.05|37646.05|37646.05|37646.05|37646.05|37646.05|0
1609246640000|2020-12-29 12:57:20|37638.17|37638.17|37638.17|37638.17|37638.17|37638.17|37638.17|37638.17|0
1609246660000|2020-12-29 12:57:40|37646.05|37646.05|37638.17|37638.17|37646.05|37646.05|37638.17|37638.17|0
1609246680000|2020-12-29 12:58:00|37637.55|37637.55|37636.93|37636.93|37637.55|37637.55|37636.93|37636.93|0
1609246710000|2020-12-29 12:58:30|37636.31|37636.31|37636.31|37636.31|37636.31|37636.31|37636.31|37636.31|0
1609246740000|2020-12-29 12:59:00|37644.19|37644.19|37644.19|37644.19|37644.19|37644.19|37644.19|37644.19|0
1609246800000|2020-12-29 13:00:00|37643.23|37643.23|37643.23|37643.23|37643.23|37643.23|37643.23|37643.23|0
1609246810000|2020-12-29 13:00:10|37642.61|37642.61|37642.61|37642.61|37642.61|37642.61|37642.61|37642.61|0
1609246830000|2020-12-29 13:00:30|37641.99|37641.99|37641.37|37641.37|37641.99|37641.99|37641.37|37641.37|0
1609246840000|2020-12-29 13:00:40|37649.24|37649.24|37657.12|37657.12|37657.12|37657.12|37649.24|37649.24|0
1609246850000|2020-12-29 13:00:50|37665|37665|37665|37665|37665|37665|37665|37665|0
1609246870000|2020-12-29 13:01:10|37672.88|37672.88|37672.88|37672.88|37672.88|37672.88|37672.88|37672.88|0
1609246930000|2020-12-29 13:02:10|37680.76|37680.76|37680.14|37680.14|37680.76|37680.76|37680.14|37680.14|0
1609246940000|2020-12-29 13:02:20|37678.9|37678.9|37678.9|37678.9|37678.9|37678.9|37678.9|37678.9|0
1609246960000|2020-12-29 13:02:40|37686.77|37686.77|37686.77|37686.77|37686.77|37686.77|37686.77|37686.77|0
1609246990000|2020-12-29 13:03:10|37694.65|37694.65|37693.41|37693.41|37694.65|37694.65|37693.41|37693.41|0
1609247000000|2020-12-29 13:03:20|37701.29|37701.29|37701.29|37701.29|37701.29|37701.29|37701.29|37701.29|0
1609247050000|2020-12-29 13:04:10|37709.17|37709.17|37717.67|37717.67|37717.67|37717.67|37709.17|37709.17|0
1609247070000|2020-12-29 13:04:30|37709.79|37709.79|37701.91|37701.91|37709.79|37709.79|37701.91|37701.91|0
1609247090000|2020-12-29 13:04:50|37694.03|37694.03|37694.03|37694.03|37694.03|37694.03|37694.03|37694.03|0
1609247100000|2020-12-29 13:05:00|37695.27|37695.27|37695.27|37695.27|37695.27|37695.27|37695.27|37695.27|0
1609247110000|2020-12-29 13:05:10|37703.15|37703.15|37703.15|37703.15|37703.15|37703.15|37703.15|37703.15|0
1609247150000|2020-12-29 13:05:50|37705.02|37705.02|37720.78|37720.78|37720.78|37720.78|37705.02|37705.02|0
1609247190000|2020-12-29 13:06:30|37728.66|37728.66|37728.66|37728.66|37728.66|37728.66|37728.66|37728.66|0
1609247210000|2020-12-29 13:06:50|37720.78|37720.78|37712.9|37712.9|37720.78|37720.78|37712.9|37712.9|0
1609247230000|2020-12-29 13:07:10|37697.14|37697.14|37696.52|37696.52|37697.14|37697.14|37696.52|37696.52|0
1609247250000|2020-12-29 13:07:30|37697.14|37697.14|37689.26|37689.26|37697.14|37697.14|37689.26|37689.26|0
1609247260000|2020-12-29 13:07:40|37697.14|37697.14|37697.14|37697.14|37697.14|37697.14|37697.14|37697.14|0
1609247270000|2020-12-29 13:07:50|37689.26|37689.26|37689.26|37689.26|37689.26|37689.26|37689.26|37689.26|0
1609247310000|2020-12-29 13:08:30|37681.38|37681.38|37681.38|37681.38|37681.38|37681.38|37681.38|37681.38|0
1609247320000|2020-12-29 13:08:40|37689.26|37689.26|37689.26|37689.26|37689.26|37689.26|37689.26|37689.26|0
1609247340000|2020-12-29 13:09:00|37689.74|37689.74|37689.74|37689.74|37689.74|37689.74|37689.74|37689.74|0
1609247360000|2020-12-29 13:09:20|37690.98|37690.98|37689.12|37689.12|37690.98|37690.98|37689.12|37689.12|0
1609247400000|2020-12-29 13:10:00|37697|37697|37696.41|37696.41|37697|37697|37696.41|37696.41|0
1609247420000|2020-12-29 13:10:20|37688.53|37688.53|37672.78|37672.78|37688.53|37688.53|37672.78|37672.78|0
1609247440000|2020-12-29 13:10:40|37671.82|37671.82|37671.82|37671.82|37671.82|37671.82|37671.82|37671.82|0
1609247450000|2020-12-29 13:10:50|37687.58|37687.58|37703.34|37703.34|37703.34|37703.34|37687.58|37687.58|0
1609247460000|2020-12-29 13:11:00|37703.96|37703.96|37711.54|37711.54|37711.54|37711.54|37703.67|37703.67|0
1609247560000|2020-12-29 13:12:40|37712.79|37712.79|37736.43|37736.43|37736.43|37736.43|37712.79|37712.79|0
1609247580000|2020-12-29 13:13:00|37737.67|37737.67|37733.94|37733.94|37737.67|37737.67|37733.94|37733.94|0
1609247590000|2020-12-29 13:13:10|37730.83|37730.83|37727.1|37727.1|37730.83|37730.83|37725.23|37725.23|0
1609247600000|2020-12-29 13:13:20|37719.22|37719.22|37719.22|37719.22|37719.22|37719.22|37719.22|37719.22|0
1609247610000|2020-12-29 13:13:30|37722.95|37722.95|37722.95|37722.95|37722.95|37722.95|37722.95|37722.95|0
1609247620000|2020-12-29 13:13:40|37721.71|37721.71|37721.71|37721.71|37721.71|37721.71|37721.71|37721.71|0
1609247630000|2020-12-29 13:13:50|37719.84|37719.84|37719.84|37719.84|37719.84|37719.84|37719.84|37719.84|0
1609247640000|2020-12-29 13:14:00|37727.72|37727.72|37737.67|37737.67|37737.67|37737.67|37727.72|37727.72|0
1609247650000|2020-12-29 13:14:10|37735.18|37735.18|37735.18|37735.18|37735.18|37735.18|37735.18|37735.18|0
1609247660000|2020-12-29 13:14:20|37758.82|37758.82|37766.7|37766.7|37766.7|37766.7|37758.82|37758.82|0
1609247690000|2020-12-29 13:14:50|37767.95|37767.95|37767.95|37767.95|37767.95|37767.95|37767.95|37767.95|0
1609247700000|2020-12-29 13:15:00|37775.82|37775.82|37775.82|37775.82|37775.82|37775.82|37775.82|37775.82|0
1609247720000|2020-12-29 13:15:20|37768.57|37768.57|37760.69|37760.69|37768.57|37768.57|37760.69|37760.69|0
1609247750000|2020-12-29 13:15:50|37752.81|37752.81|37750.32|37750.32|37752.81|37752.81|37750.32|37750.32|0
1609247770000|2020-12-29 13:16:10|37758.2|37758.2|37758.2|37758.2|37758.2|37758.2|37758.2|37758.2|0
1609247810000|2020-12-29 13:16:50|37757.58|37757.58|37757.58|37757.58|37757.58|37757.58|37757.58|37757.58|0
1609247820000|2020-12-29 13:17:00|37755.71|37755.71|37755.71|37755.71|37755.71|37755.71|37755.71|37755.71|0
1609247840000|2020-12-29 13:17:20|37747.84|37747.84|37739.96|37739.96|37747.84|37747.84|37739.96|37739.96|0
1609247880000|2020-12-29 13:18:00|37748.46|37748.46|37745.97|37745.97|37748.46|37748.46|37745.97|37745.97|0
1609247890000|2020-12-29 13:18:10|37748.46|37748.46|37748.46|37748.46|37748.46|37748.46|37748.46|37748.46|0
1609247900000|2020-12-29 13:18:20|37756.34|37756.34|37756.34|37756.34|37756.34|37756.34|37756.34|37756.34|0
1609247940000|2020-12-29 13:19:00|37764.21|37764.21|37764.21|37764.21|37764.21|37764.21|37764.21|37764.21|0
1609247950000|2020-12-29 13:19:10|37772.09|37772.09|37764.21|37764.21|37772.09|37772.09|37764.21|37764.21|0
1609247960000|2020-12-29 13:19:20|37756.34|37756.34|37733.32|37733.32|37756.34|37756.34|37733.32|37733.32|0
1609248000000|2020-12-29 13:20:00|37749.08|37749.08|37749.56|37749.56|37750.32|37750.32|37749.08|37749.08|0
1609248040000|2020-12-29 13:20:40|37741.68|37741.68|37742.16|37742.16|37742.16|37742.16|37741.68|37741.68|0
1609248050000|2020-12-29 13:20:50|37750.03|37750.03|37750.03|37750.03|37750.03|37750.03|37750.03|37750.03|0
1609248080000|2020-12-29 13:21:20|37749.41|37749.41|37749.41|37749.41|37749.41|37749.41|37749.41|37749.41|0
1609248140000|2020-12-29 13:22:20|37749.7|37749.7|37749.7|37749.7|37749.7|37749.7|37741.83|37741.83|0
1609248150000|2020-12-29 13:22:30|37757.58|37757.58|37757.58|37757.58|37765.46|37765.46|37757.58|37757.58|0
1609248160000|2020-12-29 13:22:40|37765.46|37765.46|37765.46|37765.46|37765.46|37765.46|37765.46|37765.46|0
1609248170000|2020-12-29 13:22:50|37764.84|37764.84|37764.84|37764.84|37764.84|37764.84|37764.84|37764.84|0
1609248180000|2020-12-29 13:23:00|37772.72|37772.72|37772.72|37772.72|37772.72|37772.72|37772.72|37772.72|0
1609248190000|2020-12-29 13:23:10|37764.84|37764.84|37764.84|37764.84|37764.84|37764.84|37764.84|37764.84|0
1609248210000|2020-12-29 13:23:30|37756.96|37756.96|37756.96|37756.96|37756.96|37756.96|37756.96|37756.96|0
1609248240000|2020-12-29 13:24:00|37764.84|37764.84|37780.6|37780.6|37780.6|37780.6|37764.84|37764.84|0
1609248250000|2020-12-29 13:24:10|37772.72|37772.72|37772.72|37772.72|37772.72|37772.72|37772.72|37772.72|0
1609248300000|2020-12-29 13:25:00|37764.84|37764.84|37756.96|37756.96|37764.84|37764.84|37756.96|37756.96|0
1609248310000|2020-12-29 13:25:10|37749.08|37749.08|37749.08|37749.08|37749.08|37749.08|37749.08|37749.08|0
1609248320000|2020-12-29 13:25:20|37748.46|37748.46|37748.46|37748.46|37748.46|37748.46|37748.46|37748.46|0
1609248380000|2020-12-29 13:26:20|37747.22|37747.22|37753.85|37753.85|37753.85|37753.85|37745.97|37745.97|0
1609248410000|2020-12-29 13:26:50|37745.97|37745.97|37745.97|37745.97|37745.97|37745.97|37745.97|37745.97|0
1609248450000|2020-12-29 13:27:30|37738.1|37738.1|37761.73|37761.73|37761.73|37761.73|37738.1|37738.1|0
1609248480000|2020-12-29 13:28:00|37761.11|37761.11|37761.11|37761.11|37761.11|37761.11|37761.11|37761.11|0
1609248500000|2020-12-29 13:28:20|37784.75|37784.75|37768.99|37768.99|37784.75|37784.75|37768.99|37768.99|0
1609248510000|2020-12-29 13:28:30|37784.75|37784.75|37784.75|37784.75|37784.75|37784.75|37784.75|37784.75|0
1609248520000|2020-12-29 13:28:40|37792.63|37792.63|37784.75|37784.75|37792.63|37792.63|37784.75|37784.75|0
1609248570000|2020-12-29 13:29:30|37784.13|37784.13|37784.13|37784.13|37784.13|37784.13|37784.13|37784.13|0
1609248580000|2020-12-29 13:29:40|37792|37792|37792|37792|37792|37792|37792|37792|0
1609248590000|2020-12-29 13:29:50|37799.88|37799.88|37799.88|37799.88|37799.88|37799.88|37799.88|37799.88|0
1609248600000|2020-12-29 13:30:00|37798.93|37798.93|37799.88|37799.88|37799.88|37799.88|37798.93|37798.93|0
1609248630000|2020-12-29 13:30:30|37800.51|37800.51|37800.51|37800.51|37800.51|37800.51|37800.51|37800.51|0
1609248640000|2020-12-29 13:30:40|37801.13|37801.13|37816.89|37816.89|37816.89|37816.89|37801.13|37801.13|0
1609248650000|2020-12-29 13:30:50|37809.01|37809.01|37809.01|37809.01|37809.01|37809.01|37809.01|37809.01|0
1609248670000|2020-12-29 13:31:10|37801.13|37801.13|37801.13|37801.13|37801.13|37801.13|37801.13|37801.13|0
1609248720000|2020-12-29 13:32:00|37800.51|37800.51|37792.63|37792.63|37800.51|37800.51|37792.63|37792.63|0
1609248780000|2020-12-29 13:33:00|37793.25|37793.25|37793.25|37793.25|37793.25|37793.25|37793.25|37793.25|0
1609248800000|2020-12-29 13:33:20|37793.87|37793.87|37793.87|37793.87|37793.87|37793.87|37793.87|37793.87|0
1609248870000|2020-12-29 13:34:30|37792.91|37792.91|37777.16|37777.16|37792.91|37792.91|37777.16|37777.16|0
1609248880000|2020-12-29 13:34:40|37778.4|37778.4|37778.4|37778.4|37778.4|37778.4|37778.4|37778.4|0
1609248890000|2020-12-29 13:34:50|37770.52|37770.52|37771|37771|37771|37771|37770.52|37770.52|0
1609248900000|2020-12-29 13:35:00|37763.12|37763.12|37769.13|37769.13|37769.13|37769.13|37753.38|37753.38|0
1609248920000|2020-12-29 13:35:20|37777.01|37777.01|37777.01|37777.01|37777.01|37777.01|37777.01|37777.01|0
1609248930000|2020-12-29 13:35:30|37769.13|37769.13|37761.25|37761.25|37769.13|37769.13|37761.25|37761.25|0
1609248990000|2020-12-29 13:36:30|37769.13|37769.13|37770.38|37770.38|37770.38|37770.38|37769.13|37769.13|0
1609249000000|2020-12-29 13:36:40|37769.76|37769.76|37769.76|37769.76|37769.76|37769.76|37769.76|37769.76|0
1609249010000|2020-12-29 13:36:50|37761.88|37761.88|37760.63|37760.63|37761.88|37761.88|37760.63|37760.63|0
1609249020000|2020-12-29 13:37:00|37761.88|37761.88|37761.88|37761.88|37761.88|37761.88|37761.88|37761.88|0
1609249060000|2020-12-29 13:37:40|37754|37754|37754|37754|37754|37754|37754|37754|0
1609249070000|2020-12-29 13:37:50|37746.12|37746.12|37746.12|37746.12|37746.12|37746.12|37746.12|37746.12|0
1609249110000|2020-12-29 13:38:30|37738.24|37738.24|37738.24|37738.24|37738.24|37738.24|37738.24|37738.24|0
1609249120000|2020-12-29 13:38:40|37737.76|37737.76|37737.76|37737.76|37737.76|37737.76|37737.76|37737.76|0
1609249150000|2020-12-29 13:39:10|37738.24|37738.24|37738.24|37738.24|37738.24|37738.24|37738.24|37738.24|0
1609249190000|2020-12-29 13:39:50|37722.48|37722.48|37722.48|37722.48|37722.48|37722.48|37722.48|37722.48|0
1609249210000|2020-12-29 13:40:10|37714.6|37714.6|37730.36|37730.36|37730.36|37730.36|37714.6|37714.6|0
1609249220000|2020-12-29 13:40:20|37722.48|37722.48|37722.48|37722.48|37722.48|37722.48|37722.48|37722.48|0
1609249230000|2020-12-29 13:40:30|37730.36|37730.36|37730.36|37730.36|37730.36|37730.36|37730.36|37730.36|0
1609249300000|2020-12-29 13:41:40|37722.48|37722.48|37721.24|37721.24|37722.48|37722.48|37721.24|37721.24|0
1609249330000|2020-12-29 13:42:10|37720.76|37720.76|37728.64|37728.64|37728.64|37728.64|37720.76|37720.76|0
1609249350000|2020-12-29 13:42:30|37729.12|37729.12|37721.24|37721.24|37729.12|37729.12|37721.24|37721.24|0
1609249390000|2020-12-29 13:43:10|37713.36|37713.36|37713.36|37713.36|37713.36|37713.36|37713.36|37713.36|0
1609249410000|2020-12-29 13:43:30|37712.4|37712.4|37712.4|37712.4|37712.4|37712.4|37712.4|37712.4|0
1609249510000|2020-12-29 13:45:10|37728.16|37728.16|37728.16|37728.16|37728.16|37728.16|37728.16|37728.16|0
1609249520000|2020-12-29 13:45:20|37736.04|37736.04|37736.04|37736.04|37736.04|37736.04|37736.04|37736.04|0
1609249530000|2020-12-29 13:45:30|37743.92|37743.92|37743.92|37743.92|37743.92|37743.92|37743.92|37743.92|0
1609249540000|2020-12-29 13:45:40|37743.3|37743.3|37743.3|37743.3|37743.3|37743.3|37743.3|37743.3|0
1609249560000|2020-12-29 13:46:00|37742.68|37742.68|37742.68|37742.68|37742.68|37742.68|37742.68|37742.68|0
1609249580000|2020-12-29 13:46:20|37750.55|37750.55|37750.55|37750.55|37750.55|37750.55|37750.55|37750.55|0
1609249620000|2020-12-29 13:47:00|37752.42|37752.42|37752.42|37752.42|37752.42|37752.42|37752.42|37752.42|0
1609249650000|2020-12-29 13:47:30|37752.9|37752.9|37753.38|37753.38|37753.38|37753.38|37752.9|37752.9|0
1609249660000|2020-12-29 13:47:40|37745.5|37745.5|37745.5|37745.5|37745.5|37745.5|37745.5|37745.5|0
1609249760000|2020-12-29 13:49:20|37754|37754|37754|37754|37754|37754|37754|37754|0
1609249770000|2020-12-29 13:49:30|37753.38|37753.38|37753.08|37753.08|37753.38|37753.38|37753.08|37753.08|0
1609249780000|2020-12-29 13:49:40|37753.56|37753.56|37745.68|37745.68|37753.56|37753.56|37745.68|37745.68|0
1609249790000|2020-12-29 13:49:50|37746.3|37746.3|37746.3|37746.3|37746.3|37746.3|37746.3|37746.3|0
1609249820000|2020-12-29 13:50:20|37738.43|37738.43|37738.43|37738.43|37738.43|37738.43|37738.43|37738.43|0
1609249870000|2020-12-29 13:51:10|37730.55|37730.55|37731.79|37731.79|37731.79|37731.79|37730.55|37730.55|0
1609249890000|2020-12-29 13:51:30|37723.91|37723.91|37723.91|37723.91|37723.91|37723.91|37723.91|37723.91|0
1609249900000|2020-12-29 13:51:40|37723.29|37723.29|37723.29|37723.29|37723.29|37723.29|37723.29|37723.29|0
1609249940000|2020-12-29 13:52:20|37731.17|37731.17|37731.17|37731.17|37731.17|37731.17|37731.17|37731.17|0
1609249950000|2020-12-29 13:52:30|37739.05|37739.05|37739.05|37739.05|37739.05|37739.05|37739.05|37739.05|0
1609249970000|2020-12-29 13:52:50|37746.93|37746.93|37747.55|37747.55|37747.55|37747.55|37746.93|37746.93|0
1609249980000|2020-12-29 13:53:00|37755.43|37755.43|37756.05|37756.05|37756.05|37756.05|37755.43|37755.43|0
1609250020000|2020-12-29 13:53:40|37771.81|37771.81|37771.81|37771.81|37771.81|37771.81|37771.81|37771.81|0
1609250050000|2020-12-29 13:54:10|37780.31|37780.31|37772.43|37772.43|37780.31|37780.31|37772.43|37772.43|0
1609250060000|2020-12-29 13:54:20|37771.95|37771.95|37764.07|37764.07|37771.95|37771.95|37764.07|37764.07|0
1609250100000|2020-12-29 13:55:00|37763.78|37763.78|37763.78|37763.78|37763.78|37763.78|37763.78|37763.78|0
1609250110000|2020-12-29 13:55:10|37771.66|37771.66|37787.42|37787.42|37787.42|37787.42|37771.66|37771.66|0
1609250120000|2020-12-29 13:55:20|37779.54|37779.54|37779.54|37779.54|37779.54|37779.54|37779.54|37779.54|0
1609250130000|2020-12-29 13:55:30|37771.66|37771.66|37771.66|37771.66|37771.66|37771.66|37771.66|37771.66|0
1609250140000|2020-12-29 13:55:40|37772.9|37772.9|37772.9|37772.9|37772.9|37772.9|37772.9|37772.9|0
1609250150000|2020-12-29 13:55:50|37773.52|37773.52|37773.52|37773.52|37773.52|37773.52|37773.52|37773.52|0
1609250170000|2020-12-29 13:56:10|37765.64|37765.64|37773.52|37773.52|37773.52|37773.52|37765.64|37765.64|0
1609250200000|2020-12-29 13:56:40|37774.15|37774.15|37766.89|37766.89|37774.77|37774.77|37766.89|37766.89|0
1609250220000|2020-12-29 13:57:00|37751.13|37751.13|37751.13|37751.13|37751.13|37751.13|37751.13|37751.13|0
1609250230000|2020-12-29 13:57:10|37759.01|37759.01|37759.01|37759.01|37759.01|37759.01|37759.01|37759.01|0
1609250260000|2020-12-29 13:57:40|37774.77|37774.77|37776.01|37776.01|37776.01|37776.01|37774.77|37774.77|0
1609250280000|2020-12-29 13:58:00|37783.89|37783.89|37776.01|37776.01|37783.89|37783.89|37776.01|37776.01|0
1609250300000|2020-12-29 13:58:20|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|0
1609250310000|2020-12-29 13:58:30|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|0
1609250340000|2020-12-29 13:59:00|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|0
1609250400000|2020-12-29 14:00:00|37776.01|37776.01|37776.49|37776.49|37776.49|37776.49|37776.01|37776.01|0
1609250420000|2020-12-29 14:00:20|37768.61|37768.61|37768.61|37768.61|37768.61|37768.61|37768.61|37768.61|0
1609250440000|2020-12-29 14:00:40|37767.99|37767.99|37767.99|37767.99|37767.99|37767.99|37767.99|37767.99|0
1609250510000|2020-12-29 14:01:50|37777.11|37777.11|37777.11|37777.11|37777.11|37777.11|37777.11|37777.11|0
1609250530000|2020-12-29 14:02:10|37769.23|37769.23|37760.11|37760.11|37769.23|37769.23|37759.49|37759.49|0
1609250540000|2020-12-29 14:02:20|37752.23|37752.23|37752.23|37752.23|37752.23|37752.23|37752.23|37752.23|0
1609250580000|2020-12-29 14:03:00|37752.85|37752.85|37760.73|37760.73|37760.73|37760.73|37752.85|37752.85|0
1609250590000|2020-12-29 14:03:10|37752.85|37752.85|37760.73|37760.73|37760.73|37760.73|37752.85|37752.85|0
1609250600000|2020-12-29 14:03:20|37760.11|37760.11|37759.49|37759.49|37760.11|37760.11|37759.49|37759.49|0
1609250620000|2020-12-29 14:03:40|37758.87|37758.87|37757|37757|37758.87|37758.87|37757|37757|0
1609250630000|2020-12-29 14:03:50|37756.38|37756.38|37757|37757|37757|37757|37756.38|37756.38|0
1609250640000|2020-12-29 14:04:00|37741.24|37741.24|37741.24|37741.24|37741.24|37741.24|37741.24|37741.24|0
1609250650000|2020-12-29 14:04:10|37749.12|37749.12|37749.12|37749.12|37749.12|37749.12|37749.12|37749.12|0
1609250690000|2020-12-29 14:04:50|37741.24|37741.24|37733.36|37733.36|37741.24|37741.24|37733.36|37733.36|0
1609250700000|2020-12-29 14:05:00|37733.98|37733.98|37733.98|37733.98|37733.98|37733.98|37733.98|37733.98|0
1609250710000|2020-12-29 14:05:10|37735.23|37735.23|37735.23|37735.23|37735.23|37735.23|37735.23|37735.23|0
1609250720000|2020-12-29 14:05:20|37727.35|37727.35|37727.35|37727.35|37727.35|37727.35|37727.35|37727.35|0
1609250740000|2020-12-29 14:05:40|37719.47|37719.47|37711.59|37711.59|37719.47|37719.47|37711.59|37711.59|0
1609250760000|2020-12-29 14:06:00|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|0
1609250780000|2020-12-29 14:06:20|37727.35|37727.35|37727.35|37727.35|37727.35|37727.35|37727.35|37727.35|0
1609250790000|2020-12-29 14:06:30|37729.21|37729.21|37728.59|37728.59|37729.21|37729.21|37728.59|37728.59|0
1609250800000|2020-12-29 14:06:40|37727.97|37727.97|37727.97|37727.97|37727.97|37727.97|37727.97|37727.97|0
1609250810000|2020-12-29 14:06:50|37720.09|37720.09|37718.85|37718.85|37720.09|37720.09|37718.85|37718.85|0
1609250840000|2020-12-29 14:07:20|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|0
1609250850000|2020-12-29 14:07:30|37711.59|37711.59|37703.71|37703.71|37711.59|37711.59|37703.71|37703.71|0
1609250870000|2020-12-29 14:07:50|37711.59|37711.59|37711.59|37711.59|37711.59|37711.59|37711.59|37711.59|0
1609250900000|2020-12-29 14:08:20|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|37719.47|0
1609250920000|2020-12-29 14:08:40|37727.35|37727.35|37735.23|37735.23|37735.23|37735.23|37727.35|37727.35|0
1609250950000|2020-12-29 14:09:10|37727.35|37727.35|37727.35|37727.35|37727.35|37727.35|37719.47|37719.47|0
1609250960000|2020-12-29 14:09:20|37726.73|37726.73|37726.73|37726.73|37726.73|37726.73|37726.73|37726.73|0
1609250970000|2020-12-29 14:09:30|37725.48|37725.48|37725.48|37725.48|37725.48|37725.48|37725.48|37725.48|0
1609250990000|2020-12-29 14:09:50|37726.11|37726.11|37726.11|37726.11|37726.11|37726.11|37726.11|37726.11|0
1609251000000|2020-12-29 14:10:00|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|0
1609251010000|2020-12-29 14:10:10|37718.23|37718.23|37718.23|37718.23|37718.23|37718.23|37718.23|37718.23|0
1609251020000|2020-12-29 14:10:20|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|37710.35|0
1609251030000|2020-12-29 14:10:30|37726.11|37726.11|37726.11|37726.11|37726.11|37726.11|37726.11|37726.11|0
1609251040000|2020-12-29 14:10:40|37726.73|37726.73|37726.73|37726.73|37726.73|37726.73|37726.73|37726.73|0
1609251080000|2020-12-29 14:11:20|37718.85|37718.85|37718.85|37718.85|37718.85|37718.85|37718.85|37718.85|0
1609251090000|2020-12-29 14:11:30|37717.41|37717.41|37701.66|37701.66|37717.41|37717.41|37701.66|37701.66|0
1609251100000|2020-12-29 14:11:40|37701.18|37701.18|37701.18|37701.18|37701.18|37701.18|37701.18|37701.18|0
1609251110000|2020-12-29 14:11:50|37701.66|37701.66|37701.66|37701.66|37701.66|37701.66|37701.66|37701.66|0
1609251120000|2020-12-29 14:12:00|37700.41|37700.41|37700.41|37700.41|37700.41|37700.41|37700.41|37700.41|0
1609251130000|2020-12-29 14:12:10|37708.29|37708.29|37708.29|37708.29|37708.29|37708.29|37708.29|37708.29|0
1609251140000|2020-12-29 14:12:20|37708.91|37708.91|37707.67|37707.67|37708.91|37708.91|37707.67|37707.67|0
1609251150000|2020-12-29 14:12:30|37699.79|37699.79|37699.79|37699.79|37699.79|37699.79|37699.79|37699.79|0
1609251190000|2020-12-29 14:13:10|37700.41|37700.41|37700.41|37700.41|37700.41|37700.41|37700.41|37700.41|0
1609251200000|2020-12-29 14:13:20|37708.91|37708.91|37708.91|37708.91|37708.91|37708.91|37708.91|37708.91|0
1609251220000|2020-12-29 14:13:40|37705.81|37705.81|37705.81|37705.81|37705.81|37705.81|37705.81|37705.81|0
1609251260000|2020-12-29 14:14:20|37714.31|37714.31|37714.31|37714.31|37714.31|37714.31|37714.31|37714.31|0
1609251300000|2020-12-29 14:15:00|37698.55|37698.55|37690.19|37690.19|37698.55|37698.55|37690.19|37690.19|0
1609251310000|2020-12-29 14:15:10|37698.07|37698.07|37698.07|37698.07|37698.07|37698.07|37698.07|37698.07|0
1609251320000|2020-12-29 14:15:20|37696.83|37696.83|37696.83|37696.83|37696.83|37696.83|37696.83|37696.83|0
1609251340000|2020-12-29 14:15:40|37688.95|37688.95|37688.95|37688.95|37688.95|37688.95|37688.95|37688.95|0
1609251360000|2020-12-29 14:16:00|37689.57|37689.57|37689.57|37689.57|37689.57|37689.57|37689.57|37689.57|0
1609251380000|2020-12-29 14:16:20|37673.81|37673.81|37673.81|37673.81|37673.81|37673.81|37673.81|37673.81|0
1609251390000|2020-12-29 14:16:30|37681.69|37681.69|37681.69|37681.69|37681.69|37681.69|37681.69|37681.69|0
1609251400000|2020-12-29 14:16:40|37697.45|37697.45|37697.45|37697.45|37697.45|37697.45|37697.45|37697.45|0
1609251420000|2020-12-29 14:17:00|37698.07|37698.07|37698.07|37698.07|37698.07|37698.07|37698.07|37698.07|0
1609251450000|2020-12-29 14:17:30|37690.19|37690.19|37690.19|37690.19|37690.19|37690.19|37690.19|37690.19|0
1609251490000|2020-12-29 14:18:10|37705.95|37705.95|37705.95|37705.95|37705.95|37705.95|37705.95|37705.95|0
1609251500000|2020-12-29 14:18:20|37713.83|37713.83|37713.83|37713.83|37713.83|37713.83|37713.83|37713.83|0
1609251510000|2020-12-29 14:18:30|37721.71|37721.71|37721.71|37721.71|37721.71|37721.71|37721.71|37721.71|0
1609251540000|2020-12-29 14:19:00|37729.59|37729.59|37729.59|37729.59|37729.59|37729.59|37729.59|37729.59|0
1609251550000|2020-12-29 14:19:10|37730.21|37730.21|37730.21|37730.21|37730.21|37730.21|37730.21|37730.21|0
1609251580000|2020-12-29 14:19:40|37738.09|37738.09|37738.38|37738.38|37738.38|37738.38|37738.09|37738.09|0
1609251610000|2020-12-29 14:20:10|37738.09|37738.09|37730.21|37730.21|37738.09|37738.09|37730.21|37730.21|0
1609251620000|2020-12-29 14:20:20|37730.83|37730.83|37730.83|37730.83|37730.83|37730.83|37730.83|37730.83|0
1609251640000|2020-12-29 14:20:40|37738.71|37738.71|37738.71|37738.71|37738.71|37738.71|37738.71|37738.71|0
1609251650000|2020-12-29 14:20:50|37740.57|37740.57|37740.57|37740.57|37740.57|37740.57|37740.57|37740.57|0
1609251700000|2020-12-29 14:21:40|37732.69|37732.69|37732.69|37732.69|37732.69|37732.69|37732.69|37732.69|0
1609251710000|2020-12-29 14:21:50|37740.57|37740.57|37740.57|37740.57|37740.57|37740.57|37740.57|37740.57|0
1609251720000|2020-12-29 14:22:00|37739.95|37739.95|37739.95|37739.95|37739.95|37739.95|37739.95|37739.95|0
1609251730000|2020-12-29 14:22:10|37747.83|37747.83|37739.95|37739.95|37747.83|37747.83|37739.95|37739.95|0
1609251740000|2020-12-29 14:22:20|37747.83|37747.83|37747.83|37747.83|37747.83|37747.83|37747.83|37747.83|0
1609251780000|2020-12-29 14:23:00|37747.35|37747.35|37747.35|37747.35|37747.35|37747.35|37747.35|37747.35|0
1609251820000|2020-12-29 14:23:40|37755.23|37755.23|37755.23|37755.23|37755.23|37755.23|37755.23|37755.23|0
1609251850000|2020-12-29 14:24:10|37747.35|37747.35|37747.35|37747.35|37747.35|37747.35|37747.35|37747.35|0
1609251870000|2020-12-29 14:24:30|37739.47|37739.47|37739.47|37739.47|37739.47|37739.47|37739.47|37739.47|0
1609251900000|2020-12-29 14:25:00|37740.1|37740.1|37740.1|37740.1|37740.1|37740.1|37740.1|37740.1|0
1609251920000|2020-12-29 14:25:20|37724.34|37724.34|37732.22|37732.22|37732.22|37732.22|37724.34|37724.34|0
1609251960000|2020-12-29 14:26:00|37716.46|37716.46|37724.34|37724.34|37724.34|37724.34|37716.46|37716.46|0
1609251980000|2020-12-29 14:26:20|37740.1|37740.1|37740.1|37740.1|37740.1|37740.1|37740.1|37740.1|0
1609252010000|2020-12-29 14:26:50|37732.22|37732.22|37732.22|37732.22|37732.22|37732.22|37732.22|37732.22|0
1609252030000|2020-12-29 14:27:10|37724.34|37724.34|37724.34|37724.34|37724.34|37724.34|37724.34|37724.34|0
1609252050000|2020-12-29 14:27:30|37725.58|37725.58|37725.58|37725.58|37725.58|37725.58|37725.58|37725.58|0
1609252060000|2020-12-29 14:27:40|37726.06|37726.06|37725.44|37725.44|37726.06|37726.06|37725.44|37725.44|0
1609252070000|2020-12-29 14:27:50|37724.82|37724.82|37724.82|37724.82|37724.82|37724.82|37724.82|37724.82|0
1609252080000|2020-12-29 14:28:00|37733.32|37733.32|37725.44|37725.44|37733.32|37733.32|37725.44|37725.44|0
1609252090000|2020-12-29 14:28:10|37733.32|37733.32|37741.2|37741.2|37741.2|37741.2|37733.32|37733.32|0
1609252100000|2020-12-29 14:28:20|37742.44|37742.44|37742.44|37742.44|37742.44|37742.44|37742.44|37742.44|0
1609252120000|2020-12-29 14:28:40|37734.56|37734.56|37734.56|37734.56|37734.56|37734.56|37734.56|37734.56|0
1609252130000|2020-12-29 14:28:50|37726.68|37726.68|37734.56|37734.56|37734.56|37734.56|37726.68|37726.68|0
1609252140000|2020-12-29 14:29:00|37726.68|37726.68|37726.68|37726.68|37726.68|37726.68|37726.68|37726.68|0
1609252180000|2020-12-29 14:29:40|37726.06|37726.06|37726.06|37726.06|37726.06|37726.06|37726.06|37726.06|0
1609252200000|2020-12-29 14:30:00|37727.92|37727.92|37743.68|37743.68|37751.56|37751.56|37727.92|37727.92|0
1609252210000|2020-12-29 14:30:10|37735.8|37735.8|37735.8|37735.8|37735.8|37735.8|37735.8|37735.8|0
1609252220000|2020-12-29 14:30:20|37727.92|37727.92|37719.09|37719.09|37727.92|37727.92|37719.09|37719.09|0
1609252230000|2020-12-29 14:30:30|37734.85|37734.85|37734.85|37734.85|37734.85|37734.85|37734.85|37734.85|0
1609252240000|2020-12-29 14:30:40|37719.09|37719.09|37719.09|37719.09|37719.09|37719.09|37719.09|37719.09|0
1609252250000|2020-12-29 14:30:50|37726.97|37726.97|37735.33|37735.33|37735.33|37735.33|37726.35|37726.35|0
1609252260000|2020-12-29 14:31:00|37743.2|37743.2|37743.83|37743.83|37743.83|37743.83|37743.2|37743.2|0
1609252270000|2020-12-29 14:31:10|37751.71|37751.71|37743.83|37743.83|37751.71|37751.71|37743.83|37743.83|0
1609252280000|2020-12-29 14:31:20|37735.95|37735.95|37745.07|37745.07|37745.07|37745.07|37735.95|37735.95|0
1609252290000|2020-12-29 14:31:30|37748.18|37748.18|37745.07|37745.07|37748.18|37748.18|37745.07|37745.07|0
1609252300000|2020-12-29 14:31:40|37737.19|37737.19|37745.69|37745.69|37745.69|37745.69|37737.19|37737.19|0
1609252320000|2020-12-29 14:32:00|37753.57|37753.57|37752.95|37752.95|37753.57|37753.57|37745.69|37745.69|0
1609252330000|2020-12-29 14:32:10|37745.07|37745.07|37752.95|37752.95|37752.95|37752.95|37745.07|37745.07|0
1609252340000|2020-12-29 14:32:20|37745.07|37745.07|37743.83|37743.83|37745.69|37745.69|37743.83|37743.83|0
1609252350000|2020-12-29 14:32:30|37751.71|37751.71|37751.71|37751.71|37751.71|37751.71|37751.71|37751.71|0
1609252360000|2020-12-29 14:32:40|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|0
1609252380000|2020-12-29 14:33:00|37745.69|37745.69|37746.17|37746.17|37746.17|37746.17|37745.69|37745.69|0
1609252390000|2020-12-29 14:33:10|37745.21|37745.21|37745.21|37745.21|37745.21|37745.21|37745.21|37745.21|0
1609252420000|2020-12-29 14:33:40|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|0
1609252430000|2020-12-29 14:33:50|37760.97|37760.97|37753.09|37753.09|37760.97|37760.97|37753.09|37753.09|0
1609252440000|2020-12-29 14:34:00|37745.21|37745.21|37745.21|37745.21|37745.21|37745.21|37745.21|37745.21|0
1609252450000|2020-12-29 14:34:10|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|37753.09|0
1609252460000|2020-12-29 14:34:20|37737.33|37737.33|37741.48|37741.48|37743.35|37743.35|37735.47|37735.47|0
1609252480000|2020-12-29 14:34:40|37733.6|37733.6|37733.6|37733.6|37733.6|37733.6|37733.6|37733.6|0
1609252500000|2020-12-29 14:35:00|37734.23|37734.23|37718.18|37718.18|37734.23|37734.23|37718.18|37718.18|0
1609252510000|2020-12-29 14:35:10|37718.8|37718.8|37718.8|37718.8|37718.8|37718.8|37718.8|37718.8|0
1609252530000|2020-12-29 14:35:30|37710.92|37710.92|37710.92|37710.92|37710.92|37710.92|37710.92|37710.92|0
1609252550000|2020-12-29 14:35:50|37703.04|37703.04|37703.04|37703.04|37703.04|37703.04|37703.04|37703.04|0
1609252560000|2020-12-29 14:36:00|37703.66|37703.66|37703.66|37703.66|37703.66|37703.66|37703.66|37703.66|0
1609252570000|2020-12-29 14:36:10|37704.14|37704.14|37704.14|37704.14|37704.14|37704.14|37704.14|37704.14|0
1609252580000|2020-12-29 14:36:20|37704.76|37704.76|37704.28|37704.28|37704.76|37704.76|37704.28|37704.28|0
1609252600000|2020-12-29 14:36:40|37712.16|37712.16|37712.16|37712.16|37712.16|37712.16|37712.16|37712.16|0
1609252610000|2020-12-29 14:36:50|37720.04|37720.04|37721.28|37721.28|37721.28|37721.28|37720.04|37720.04|0
1609252620000|2020-12-29 14:37:00|37720.66|37720.66|37721.08|37721.08|37725.43|37725.43|37715.69|37715.69|0
1609252630000|2020-12-29 14:37:10|37719.84|37719.84|37713.35|37713.35|37719.84|37719.84|37708.99|37708.99|0
1609252650000|2020-12-29 14:37:30|37721.23|37721.23|37721.23|37721.23|37721.23|37721.23|37721.23|37721.23|0
1609252690000|2020-12-29 14:38:10|37721.52|37721.52|37721.52|37721.52|37721.52|37721.52|37721.52|37721.52|0
1609252700000|2020-12-29 14:38:20|37723.38|37723.38|37739.76|37739.76|37739.76|37739.76|37722.76|37722.76|0
1609252710000|2020-12-29 14:38:30|37731.88|37731.88|37731.88|37731.88|37731.88|37731.88|37731.88|37731.88|0
1609252720000|2020-12-29 14:38:40|37730.64|37730.64|37729.4|37729.4|37730.64|37730.64|37729.4|37729.4|0
1609252740000|2020-12-29 14:39:00|37721.52|37721.52|37713.02|37713.02|37721.52|37721.52|37713.02|37713.02|0
1609252750000|2020-12-29 14:39:10|37705.14|37705.14|37705.14|37705.14|37705.14|37705.14|37705.14|37705.14|0
1609252780000|2020-12-29 14:39:40|37703.27|37703.27|37711.15|37711.15|37711.15|37711.15|37703.27|37703.27|0
1609252810000|2020-12-29 14:40:10|37719.65|37719.65|37719.03|37719.03|37719.65|37719.65|37719.03|37719.03|0
1609252840000|2020-12-29 14:40:40|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|0
1609252890000|2020-12-29 14:41:30|37728.15|37728.15|37728.15|37728.15|37728.15|37728.15|37728.15|37728.15|0
1609252900000|2020-12-29 14:41:40|37736.03|37736.03|37736.03|37736.03|37736.03|37736.03|37736.03|37736.03|0
1609252920000|2020-12-29 14:42:00|37728.15|37728.15|37728.15|37728.15|37728.15|37728.15|37728.15|37728.15|0
1609252940000|2020-12-29 14:42:20|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|0
1609252950000|2020-12-29 14:42:30|37712.39|37712.39|37712.39|37712.39|37712.39|37712.39|37712.39|37712.39|0
1609252960000|2020-12-29 14:42:40|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|37720.27|0
1609252970000|2020-12-29 14:42:50|37720.9|37720.9|37720.9|37720.9|37720.9|37720.9|37720.9|37720.9|0
1609252980000|2020-12-29 14:43:00|37720.6|37720.6|37720.6|37720.6|37720.6|37720.6|37720.6|37720.6|0
1609252990000|2020-12-29 14:43:10|37728.48|37728.48|37728.48|37728.48|37728.48|37728.48|37728.48|37728.48|0
1609253000000|2020-12-29 14:43:20|37736.36|37736.36|37736.36|37736.36|37736.36|37736.36|37736.36|37736.36|0
1609253010000|2020-12-29 14:43:30|37744.24|37744.24|37744.24|37744.24|37744.24|37744.24|37744.24|37744.24|0
1609253040000|2020-12-29 14:44:00|37743|37743|37743|37743|37743|37743|37743|37743|0
1609253060000|2020-12-29 14:44:20|37742.38|37742.38|37758.13|37758.13|37758.13|37758.13|37742.38|37742.38|0
1609253080000|2020-12-29 14:44:40|37750.25|37750.25|37750.25|37750.25|37750.25|37750.25|37750.25|37750.25|0
1609253090000|2020-12-29 14:44:50|37749.63|37749.63|37749.63|37749.63|37749.63|37749.63|37749.63|37749.63|0
1609253100000|2020-12-29 14:45:00|37741.75|37741.75|37733.87|37733.87|37741.75|37741.75|37733.87|37733.87|0
1609253110000|2020-12-29 14:45:10|37741.75|37741.75|37741.75|37741.75|37741.75|37741.75|37741.75|37741.75|0
1609253140000|2020-12-29 14:45:40|37741.28|37741.28|37741.28|37741.28|37741.28|37741.28|37741.28|37741.28|0
1609253160000|2020-12-29 14:46:00|37749.15|37749.15|37741.75|37741.75|37749.15|37749.15|37741.28|37741.28|0
1609253190000|2020-12-29 14:46:30|37749.63|37749.63|37749.63|37749.63|37749.63|37749.63|37749.63|37749.63|0
1609253220000|2020-12-29 14:47:00|37741.75|37741.75|37741.75|37741.75|37741.75|37741.75|37741.75|37741.75|0
1609253260000|2020-12-29 14:47:40|37740.51|37740.51|37732.63|37732.63|37740.51|37740.51|37732.63|37732.63|0
1609253280000|2020-12-29 14:48:00|37740.51|37740.51|37741.13|37741.13|37741.13|37741.13|37740.51|37740.51|0
1609253290000|2020-12-29 14:48:10|37756.89|37756.89|37756.89|37756.89|37756.89|37756.89|37756.89|37756.89|0
1609253330000|2020-12-29 14:48:50|37749.01|37749.01|37749.01|37749.01|37749.01|37749.01|37749.01|37749.01|0
1609253360000|2020-12-29 14:49:20|37741.13|37741.13|37741.13|37741.13|37741.13|37741.13|37741.13|37741.13|0
1609253370000|2020-12-29 14:49:30|37739.89|37739.89|37739.89|37739.89|37739.89|37739.89|37739.89|37739.89|0
1609253430000|2020-12-29 14:50:30|37747.77|37747.77|37747.77|37747.77|37747.77|37747.77|37739.89|37739.89|0
1609253450000|2020-12-29 14:50:50|37739.89|37739.89|37732.01|37732.01|37739.89|37739.89|37732.01|37732.01|0
1609253460000|2020-12-29 14:51:00|37730.77|37730.77|37721.64|37721.64|37730.77|37730.77|37721.64|37721.64|0
1609253480000|2020-12-29 14:51:20|37713.76|37713.76|37721.64|37721.64|37721.64|37721.64|37713.76|37713.76|0
1609253490000|2020-12-29 14:51:30|37721.17|37721.17|37721.17|37721.17|37721.17|37721.17|37721.17|37721.17|0
1609253500000|2020-12-29 14:51:40|37729.04|37729.04|37729.67|37729.67|37729.67|37729.67|37729.04|37729.04|0
1609253510000|2020-12-29 14:51:50|37721.79|37721.79|37721.79|37721.79|37721.79|37721.79|37721.79|37721.79|0
1609253520000|2020-12-29 14:52:00|37737.55|37737.55|37738.02|37738.02|37738.02|37738.02|37737.55|37737.55|0
1609253530000|2020-12-29 14:52:10|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|0
1609253550000|2020-12-29 14:52:30|37722.27|37722.27|37722.27|37722.27|37722.27|37722.27|37722.27|37722.27|0
1609253560000|2020-12-29 14:52:40|37721.64|37721.64|37721.64|37721.64|37721.64|37721.64|37721.64|37721.64|0
1609253570000|2020-12-29 14:52:50|37713.76|37713.76|37713.76|37713.76|37713.76|37713.76|37713.76|37713.76|0
1609253580000|2020-12-29 14:53:00|37721.64|37721.64|37721.64|37721.64|37721.64|37721.64|37713.76|37713.76|0
1609253590000|2020-12-29 14:53:10|37729.52|37729.52|37729.52|37729.52|37729.52|37729.52|37721.64|37721.64|0
1609253600000|2020-12-29 14:53:20|37737.4|37737.4|37737.4|37737.4|37737.4|37737.4|37737.4|37737.4|0
1609253610000|2020-12-29 14:53:30|37729.52|37729.52|37721.64|37721.64|37729.52|37729.52|37721.64|37721.64|0
1609253620000|2020-12-29 14:53:40|37737.4|37737.4|37737.4|37737.4|37737.4|37737.4|37737.4|37737.4|0
1609253640000|2020-12-29 14:54:00|37729.52|37729.52|37729.52|37729.52|37729.52|37729.52|37729.52|37729.52|0
1609253650000|2020-12-29 14:54:10|37738.02|37738.02|37722.27|37722.27|37738.02|37738.02|37722.27|37722.27|0
1609253670000|2020-12-29 14:54:30|37714.39|37714.39|37713.76|37713.76|37714.39|37714.39|37713.76|37713.76|0
1609253690000|2020-12-29 14:54:50|37705.89|37705.89|37705.89|37705.89|37705.89|37705.89|37705.89|37705.89|0
1609253730000|2020-12-29 14:55:30|37706.51|37706.51|37714.39|37714.39|37714.39|37714.39|37706.51|37706.51|0
1609253760000|2020-12-29 14:56:00|37722.27|37722.27|37722.27|37722.27|37722.27|37722.27|37722.27|37722.27|0
1609253770000|2020-12-29 14:56:10|37738.02|37738.02|37745.9|37745.9|37745.9|37745.9|37738.02|37738.02|0
1609253780000|2020-12-29 14:56:20|37761.66|37761.66|37761.66|37761.66|37761.66|37761.66|37753.78|37753.78|0
1609253800000|2020-12-29 14:56:40|37769.54|37769.54|37769.54|37769.54|37769.54|37769.54|37769.54|37769.54|0
1609253810000|2020-12-29 14:56:50|37785.3|37785.3|37785.3|37785.3|37785.3|37785.3|37785.3|37785.3|0
1609253820000|2020-12-29 14:57:00|37785.92|37785.92|37773.07|37773.07|37785.92|37785.92|37773.07|37773.07|0
1609253830000|2020-12-29 14:57:10|37765.19|37765.19|37773.07|37773.07|37773.07|37773.07|37765.19|37765.19|0
1609253840000|2020-12-29 14:57:20|37772.44|37772.44|37772.44|37772.44|37772.44|37772.44|37772.44|37772.44|0
1609253850000|2020-12-29 14:57:30|37773.07|37773.07|37780.95|37780.95|37780.95|37780.95|37773.07|37773.07|0
1609253860000|2020-12-29 14:57:40|37780.47|37780.47|37781.09|37781.09|37781.09|37781.09|37780.47|37780.47|0
1609253870000|2020-12-29 14:57:50|37782.04|37782.04|37782.04|37782.04|37782.04|37782.04|37782.04|37782.04|0
1609253880000|2020-12-29 14:58:00|37774.17|37774.17|37782.04|37782.04|37782.04|37782.04|37774.17|37774.17|0
1609253890000|2020-12-29 14:58:10|37789.92|37789.92|37774.17|37774.17|37789.92|37789.92|37774.17|37774.17|0
1609253900000|2020-12-29 14:58:20|37774.79|37774.79|37791.17|37791.17|37791.17|37791.17|37774.79|37774.79|0
1609253910000|2020-12-29 14:58:30|37783.29|37783.29|37783.29|37783.29|37783.29|37783.29|37783.29|37783.29|0
1609253930000|2020-12-29 14:58:50|37791.17|37791.17|37798.42|37798.42|37798.42|37798.42|37790.55|37790.55|0
1609253940000|2020-12-29 14:59:00|37798.9|37798.9|37798.9|37798.9|37798.9|37798.9|37798.9|37798.9|0
1609253950000|2020-12-29 14:59:10|37806.78|37806.78|37806.78|37806.78|37806.78|37806.78|37806.78|37806.78|0
1609253960000|2020-12-29 14:59:20|37798.9|37798.9|37797.04|37797.04|37798.9|37798.9|37797.04|37797.04|0
1609253970000|2020-12-29 14:59:30|37804.92|37804.92|37804.92|37804.92|37812.8|37812.8|37804.92|37804.92|0
1609253980000|2020-12-29 14:59:40|37797.04|37797.04|37797.04|37797.04|37797.04|37797.04|37797.04|37797.04|0
1609254000000|2020-12-29 15:00:00|37796.42|37796.42|37796.42|37796.42|37796.42|37796.42|37796.42|37796.42|0
1609254010000|2020-12-29 15:00:10|37797.04|37797.04|37797.04|37797.04|37797.04|37797.04|37797.04|37797.04|0
1609254030000|2020-12-29 15:00:30|37804.92|37804.92|37804.92|37804.92|37804.92|37804.92|37804.92|37804.92|0
1609254050000|2020-12-29 15:00:50|37812.8|37812.8|37812.8|37812.8|37812.8|37812.8|37812.8|37812.8|0
1609254060000|2020-12-29 15:01:00|37820.67|37820.67|37820.67|37820.67|37820.67|37820.67|37820.67|37820.67|0
1609254070000|2020-12-29 15:01:10|37812.8|37812.8|37812.8|37812.8|37812.8|37812.8|37812.8|37812.8|0
1609254080000|2020-12-29 15:01:20|37813.42|37813.42|37813.42|37813.42|37813.42|37813.42|37813.42|37813.42|0
1609254090000|2020-12-29 15:01:30|37821.3|37821.3|37821.3|37821.3|37821.3|37821.3|37821.3|37821.3|0
1609254100000|2020-12-29 15:01:40|37829.8|37829.8|37829.94|37829.94|37830.42|37830.42|37829.8|37829.8|0
1609254110000|2020-12-29 15:01:50|37829.32|37829.32|37829.32|37829.32|37829.32|37829.32|37829.32|37829.32|0
1609254120000|2020-12-29 15:02:00|37837.2|37837.2|37837.2|37837.2|37837.2|37837.2|37837.2|37837.2|0
1609254130000|2020-12-29 15:02:10|37845.08|37845.08|37845.08|37845.08|37845.08|37845.08|37845.08|37845.08|0
1609254150000|2020-12-29 15:02:30|37852.96|37852.96|37845.08|37845.08|37852.96|37852.96|37845.08|37845.08|0
1609254160000|2020-12-29 15:02:40|37837.2|37837.2|37845.08|37845.08|37845.08|37845.08|37837.2|37837.2|0
1609254170000|2020-12-29 15:02:50|37852.96|37852.96|37853.58|37853.58|37853.58|37853.58|37852.96|37852.96|0
1609254190000|2020-12-29 15:03:10|37845.7|37845.7|37845.7|37845.7|37845.7|37845.7|37845.7|37845.7|0
1609254200000|2020-12-29 15:03:20|37853.58|37853.58|37853.58|37853.58|37853.58|37853.58|37853.58|37853.58|0
1609254220000|2020-12-29 15:03:40|37854.2|37854.2|37854.2|37854.2|37854.2|37854.2|37854.2|37854.2|0
1609254230000|2020-12-29 15:03:50|37853.72|37853.72|37853.72|37853.72|37853.72|37853.72|37853.72|37853.72|0
1609254240000|2020-12-29 15:04:00|37861.6|37861.6|37868.24|37868.24|37868.86|37868.86|37860.98|37860.98|0
1609254260000|2020-12-29 15:04:20|37876.11|37876.11|37875.64|37875.64|37876.11|37876.11|37875.64|37875.64|0
1609254280000|2020-12-29 15:04:40|37875.02|37875.02|37875.02|37875.02|37875.02|37875.02|37875.02|37875.02|0
1609254310000|2020-12-29 15:05:10|37882.89|37882.89|37882.89|37882.89|37882.89|37882.89|37882.89|37882.89|0
1609254330000|2020-12-29 15:05:30|37882.27|37882.27|37882.27|37882.27|37882.27|37882.27|37882.27|37882.27|0
1609254340000|2020-12-29 15:05:40|37890.15|37890.15|37897.41|37897.41|37897.41|37897.41|37890.15|37890.15|0
1609254350000|2020-12-29 15:05:50|37889.53|37889.53|37889.53|37889.53|37889.53|37889.53|37889.53|37889.53|0
1609254360000|2020-12-29 15:06:00|37881.65|37881.65|37873.29|37873.29|37896.93|37896.93|37873.29|37873.29|0
1609254380000|2020-12-29 15:06:20|37865.41|37865.41|37858.16|37858.16|37866.04|37866.04|37858.16|37858.16|0
1609254390000|2020-12-29 15:06:30|37857.68|37857.68|37858.16|37858.16|37858.16|37858.16|37857.68|37857.68|0
1609254400000|2020-12-29 15:06:40|37856.91|37856.91|37856.91|37856.91|37856.91|37856.91|37856.91|37856.91|0
1609254420000|2020-12-29 15:07:00|37857.21|37857.21|37855.77|37855.77|37857.21|37857.21|37855.77|37855.77|0
1609254440000|2020-12-29 15:07:20|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|0
1609254450000|2020-12-29 15:07:30|37871.53|37871.53|37871.53|37871.53|37871.53|37871.53|37871.53|37871.53|0
1609254480000|2020-12-29 15:08:00|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|0
1609254490000|2020-12-29 15:08:10|37864.27|37864.27|37864.27|37864.27|37864.27|37864.27|37864.27|37864.27|0
1609254500000|2020-12-29 15:08:20|37856.39|37856.39|37856.39|37856.39|37856.39|37856.39|37856.39|37856.39|0
1609254520000|2020-12-29 15:08:40|37855.77|37855.77|37855.77|37855.77|37855.77|37855.77|37855.77|37855.77|0
1609254530000|2020-12-29 15:08:50|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|37863.65|0
1609254560000|2020-12-29 15:09:20|37863.36|37863.36|37863.36|37863.36|37863.36|37863.36|37863.36|37863.36|0
1609254590000|2020-12-29 15:09:50|37855.48|37855.48|37855.48|37855.48|37855.48|37855.48|37855.48|37855.48|0
1609254610000|2020-12-29 15:10:10|37847.6|37847.6|37847.6|37847.6|37847.6|37847.6|37847.6|37847.6|0
1609254620000|2020-12-29 15:10:20|37846.98|37846.98|37847.6|37847.6|37847.6|37847.6|37846.98|37846.98|0
1609254630000|2020-12-29 15:10:30|37855.48|37855.48|37871.24|37871.24|37871.24|37871.24|37855.48|37855.48|0
1609254640000|2020-12-29 15:10:40|37863.36|37863.36|37863.36|37863.36|37863.36|37863.36|37863.36|37863.36|0
1609254660000|2020-12-29 15:11:00|37855.48|37855.48|37863.36|37863.36|37863.36|37863.36|37855.48|37855.48|0
1609254670000|2020-12-29 15:11:10|37855.48|37855.48|37863.36|37863.36|37871.24|37871.24|37855.48|37855.48|0
1609254680000|2020-12-29 15:11:20|37862.74|37862.74|37862.74|37862.74|37862.74|37862.74|37862.74|37862.74|0
1609254690000|2020-12-29 15:11:30|37878.5|37878.5|37870.62|37870.62|37878.5|37878.5|37846.98|37846.98|0
1609254700000|2020-12-29 15:11:40|37878.5|37878.5|37870.62|37870.62|37878.5|37878.5|37870.62|37870.62|0
1609254710000|2020-12-29 15:11:50|37878.5|37878.5|37886.37|37886.37|37886.37|37886.37|37870.62|37870.62|0
1609254720000|2020-12-29 15:12:00|37878.5|37878.5|37878.5|37878.5|37878.5|37878.5|37878.5|37878.5|0
1609254750000|2020-12-29 15:12:30|37870.62|37870.62|37870.62|37870.62|37878.5|37878.5|37870.62|37870.62|0
1609254760000|2020-12-29 15:12:40|37869.99|37869.99|37877.25|37877.25|37885.13|37885.13|37869.37|37869.37|0
1609254770000|2020-12-29 15:12:50|37885.13|37885.13|37883.89|37883.89|37900.89|37900.89|37877.25|37877.25|0
1609254790000|2020-12-29 15:13:10|37882.64|37882.64|37874.77|37874.77|37882.64|37882.64|37874.77|37874.77|0
1609254800000|2020-12-29 15:13:20|37875.39|37875.39|37875.39|37875.39|37875.39|37875.39|37875.39|37875.39|0
1609254810000|2020-12-29 15:13:30|37899.02|37899.02|37899.02|37899.02|37899.02|37899.02|37899.02|37899.02|0
1609254820000|2020-12-29 15:13:40|37891.14|37891.14|37891.77|37891.77|37899.65|37899.65|37891.14|37891.14|0
1609254830000|2020-12-29 15:13:50|37899.65|37899.65|37891.77|37891.77|37899.65|37899.65|37891.77|37891.77|0
1609254850000|2020-12-29 15:14:10|37883.89|37883.89|37876.01|37876.01|37883.89|37883.89|37876.01|37876.01|0
1609254860000|2020-12-29 15:14:20|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|0
1609254870000|2020-12-29 15:14:30|37891.77|37891.77|37891.77|37891.77|37891.77|37891.77|37891.77|37891.77|0
1609254880000|2020-12-29 15:14:40|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|0
1609254890000|2020-12-29 15:14:50|37884.51|37884.51|37892.39|37892.39|37892.39|37892.39|37884.51|37884.51|0
1609254900000|2020-12-29 15:15:00|37884.51|37884.51|37883.89|37883.89|37884.51|37884.51|37883.89|37883.89|0
1609254910000|2020-12-29 15:15:10|37876.01|37876.01|37868.13|37868.13|37876.01|37876.01|37868.13|37868.13|0
1609254920000|2020-12-29 15:15:20|37876.01|37876.01|37876.01|37876.01|37876.01|37876.01|37876.01|37876.01|0
1609254930000|2020-12-29 15:15:30|37883.89|37883.89|37891.77|37891.77|37891.77|37891.77|37883.89|37883.89|0
1609254940000|2020-12-29 15:15:40|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|37883.89|0
1609254950000|2020-12-29 15:15:50|37899.65|37899.65|37907.52|37907.52|37907.52|37907.52|37899.65|37899.65|0
1609254960000|2020-12-29 15:16:00|37908.77|37908.77|37900.89|37900.89|37908.77|37908.77|37900.89|37900.89|0
1609254970000|2020-12-29 15:16:10|37901.51|37901.51|37901.51|37901.51|37901.51|37901.51|37901.51|37901.51|0
1609254980000|2020-12-29 15:16:20|37902.13|37902.13|37917.89|37917.89|37917.89|37917.89|37902.13|37902.13|0
1609254990000|2020-12-29 15:16:30|37918.51|37918.51|37917.89|37917.89|37918.51|37918.51|37917.89|37917.89|0
1609255010000|2020-12-29 15:16:50|37925.77|37925.77|37926.39|37926.39|37926.39|37926.39|37917.89|37917.89|0
1609255020000|2020-12-29 15:17:00|37918.51|37918.51|37918.51|37918.51|37918.51|37918.51|37910.63|37910.63|0
1609255040000|2020-12-29 15:17:20|37917.89|37917.89|37933.65|37933.65|37933.65|37933.65|37917.89|37917.89|0
1609255060000|2020-12-29 15:17:40|37925.77|37925.77|37925.77|37925.77|37925.77|37925.77|37925.77|37925.77|0
1609255080000|2020-12-29 15:18:00|37917.89|37917.89|37926.39|37926.39|37926.39|37926.39|37917.89|37917.89|0
1609255100000|2020-12-29 15:18:20|37934.27|37934.27|37934.27|37934.27|37934.27|37934.27|37934.27|37934.27|0
1609255110000|2020-12-29 15:18:30|37926.39|37926.39|37927.01|37927.01|37927.01|37927.01|37926.39|37926.39|0
1609255150000|2020-12-29 15:19:10|37934.89|37934.89|37934.89|37934.89|37934.89|37934.89|37934.89|37934.89|0
1609255180000|2020-12-29 15:19:40|37942.77|37942.77|37927.01|37927.01|37942.77|37942.77|37927.01|37927.01|0
1609255190000|2020-12-29 15:19:50|37934.89|37934.89|37942.77|37942.77|37942.77|37942.77|37934.89|37934.89|0
1609255200000|2020-12-29 15:20:00|37942.29|37942.29|37942.29|37942.29|37942.29|37942.29|37942.29|37942.29|0
1609255220000|2020-12-29 15:20:20|37934.41|37934.41|37926.53|37926.53|37934.41|37934.41|37926.53|37926.53|0
1609255230000|2020-12-29 15:20:30|37927.16|37927.16|37919.28|37919.28|37927.16|37927.16|37919.28|37919.28|0
1609255250000|2020-12-29 15:20:50|37927.16|37927.16|37927.16|37927.16|37927.16|37927.16|37927.16|37927.16|0
1609255260000|2020-12-29 15:21:00|37927.78|37927.78|37927.78|37927.78|37927.78|37927.78|37927.78|37927.78|0
1609255310000|2020-12-29 15:21:50|37919.9|37919.9|37919.9|37919.9|37919.9|37919.9|37919.9|37919.9|0
1609255330000|2020-12-29 15:22:10|37927.78|37927.78|37911.4|37911.4|37927.78|37927.78|37911.4|37911.4|0
1609255340000|2020-12-29 15:22:20|37910.78|37910.78|37903.38|37903.38|37911.25|37911.25|37903.38|37903.38|0
1609255360000|2020-12-29 15:22:40|37911.25|37911.25|37911.25|37911.25|37911.25|37911.25|37911.25|37911.25|0
1609255370000|2020-12-29 15:22:50|37903.38|37903.38|37903.38|37903.38|37903.38|37903.38|37903.38|37903.38|0
1609255380000|2020-12-29 15:23:00|37895.5|37895.5|37895.5|37895.5|37895.5|37895.5|37895.5|37895.5|0
1609255390000|2020-12-29 15:23:10|37894.88|37894.88|37894.88|37894.88|37894.88|37894.88|37894.88|37894.88|0
1609255400000|2020-12-29 15:23:20|37887|37887|37879.12|37879.12|37887|37887|37879.12|37879.12|0
1609255410000|2020-12-29 15:23:30|37880.36|37880.36|37880.36|37880.36|37880.36|37880.36|37880.36|37880.36|0
1609255420000|2020-12-29 15:23:40|37872.48|37872.48|37872.48|37872.48|37872.48|37872.48|37872.48|37872.48|0
1609255430000|2020-12-29 15:23:50|37864.6|37864.6|37864.6|37864.6|37864.6|37864.6|37864.6|37864.6|0
1609255440000|2020-12-29 15:24:00|37856.72|37856.72|37849.47|37849.47|37856.72|37856.72|37840.97|37840.97|0
1609255450000|2020-12-29 15:24:10|37841.59|37841.59|37841.59|37841.59|37841.59|37841.59|37841.59|37841.59|0
1609255460000|2020-12-29 15:24:20|37840.97|37840.97|37840.97|37840.97|37840.97|37840.97|37840.97|37840.97|0
1609255470000|2020-12-29 15:24:30|37848.84|37848.84|37848.84|37848.84|37848.84|37848.84|37848.84|37848.84|0
1609255490000|2020-12-29 15:24:50|37840.97|37840.97|37840.01|37840.01|37840.97|37840.97|37840.01|37840.01|0
1609255510000|2020-12-29 15:25:10|37847.89|37847.89|37856.39|37856.39|37856.39|37856.39|37847.89|37847.89|0
1609255520000|2020-12-29 15:25:20|37848.51|37848.51|37848.51|37848.51|37848.51|37848.51|37848.51|37848.51|0
1609255540000|2020-12-29 15:25:40|37840.63|37840.63|37840.63|37840.63|37840.63|37840.63|37840.63|37840.63|0
1609255550000|2020-12-29 15:25:50|37839.39|37839.39|37846.79|37846.79|37847.27|37847.27|37838.91|37838.91|0
1609255560000|2020-12-29 15:26:00|37854.67|37854.67|37854.67|37854.67|37854.67|37854.67|37854.67|37854.67|0
1609255570000|2020-12-29 15:26:10|37846.79|37846.79|37840.15|37840.15|37848.03|37848.03|37840.15|37840.15|0
1609255580000|2020-12-29 15:26:20|37840.45|37840.45|37848.03|37848.03|37848.03|37848.03|37840.15|37840.15|0
1609255590000|2020-12-29 15:26:30|37840.15|37840.15|37841.4|37841.4|37841.4|37841.4|37840.15|37840.15|0
1609255600000|2020-12-29 15:26:40|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|0
1609255610000|2020-12-29 15:26:50|37841.4|37841.4|37841.4|37841.4|37841.4|37841.4|37841.4|37841.4|0
1609255630000|2020-12-29 15:27:10|37840.78|37840.78|37840.78|37840.78|37840.78|37840.78|37840.78|37840.78|0
1609255650000|2020-12-29 15:27:30|37832.9|37832.9|37832.27|37832.27|37832.9|37832.9|37824.4|37824.4|0
1609255680000|2020-12-29 15:28:00|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|0
1609255700000|2020-12-29 15:28:20|37825.64|37825.64|37834|37834|37834|37834|37825.64|37825.64|0
1609255710000|2020-12-29 15:28:30|37834.62|37834.62|37818.24|37818.24|37834.62|37834.62|37818.24|37818.24|0
1609255720000|2020-12-29 15:28:40|37810.36|37810.36|37826.12|37826.12|37826.12|37826.12|37810.36|37810.36|0
1609255730000|2020-12-29 15:28:50|37827.36|37827.36|37827.98|37827.98|37827.98|37827.98|37827.36|37827.36|0
1609255740000|2020-12-29 15:29:00|37827.36|37827.36|37827.36|37827.36|37827.36|37827.36|37827.36|37827.36|0
1609255750000|2020-12-29 15:29:10|37819.48|37819.48|37812.22|37812.22|37819.48|37819.48|37811.6|37811.6|0
1609255790000|2020-12-29 15:29:50|37820.1|37820.1|37820.1|37820.1|37820.1|37820.1|37820.1|37820.1|0
1609255800000|2020-12-29 15:30:00|37796.47|37796.47|37796.47|37796.47|37796.47|37796.47|37796.47|37796.47|0
1609255810000|2020-12-29 15:30:10|37804.35|37804.35|37804.35|37804.35|37804.35|37804.35|37804.35|37804.35|0
1609255820000|2020-12-29 15:30:20|37812.22|37812.22|37812.22|37812.22|37812.22|37812.22|37812.22|37812.22|0
1609255840000|2020-12-29 15:30:40|37804.35|37804.35|37805.59|37805.59|37805.59|37805.59|37804.35|37804.35|0
1609255880000|2020-12-29 15:31:20|37804.97|37804.97|37804.97|37804.97|37804.97|37804.97|37804.97|37804.97|0
1609255890000|2020-12-29 15:31:30|37797.09|37797.09|37797.09|37797.09|37797.09|37797.09|37797.09|37797.09|0
1609255900000|2020-12-29 15:31:40|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|0
1609255910000|2020-12-29 15:31:50|37797.71|37797.71|37797.71|37797.71|37797.71|37797.71|37797.71|37797.71|0
1609255920000|2020-12-29 15:32:00|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|37805.59|0
1609255930000|2020-12-29 15:32:10|37789.83|37789.83|37789.21|37789.21|37789.83|37789.83|37789.21|37789.21|0
1609255970000|2020-12-29 15:32:50|37797.09|37797.09|37796.47|37796.47|37797.09|37797.09|37796.47|37796.47|0
1609256010000|2020-12-29 15:33:30|37804.35|37804.35|37813.95|37813.95|37813.95|37813.95|37804.35|37804.35|0
1609256050000|2020-12-29 15:34:10|37814.57|37814.57|37814.57|37814.57|37814.57|37814.57|37814.57|37814.57|0
1609256070000|2020-12-29 15:34:30|37813.95|37813.95|37813.95|37813.95|37813.95|37813.95|37813.95|37813.95|0
1609256100000|2020-12-29 15:35:00|37806.07|37806.07|37806.07|37806.07|37806.07|37806.07|37806.07|37806.07|0
1609256120000|2020-12-29 15:35:20|37813.95|37813.95|37813.95|37813.95|37813.95|37813.95|37813.95|37813.95|0
1609256150000|2020-12-29 15:35:50|37806.07|37806.07|37796.94|37796.94|37806.07|37806.07|37796.94|37796.94|0
1609256180000|2020-12-29 15:36:20|37804.82|37804.82|37812.7|37812.7|37812.7|37812.7|37804.82|37804.82|0
1609256190000|2020-12-29 15:36:30|37804.82|37804.82|37812.7|37812.7|37812.7|37812.7|37804.82|37804.82|0
1609256200000|2020-12-29 15:36:40|37804.82|37804.82|37804.2|37804.2|37804.82|37804.82|37804.2|37804.2|0
1609256240000|2020-12-29 15:37:20|37804.82|37804.82|37804.82|37804.82|37804.82|37804.82|37804.82|37804.82|0
1609256260000|2020-12-29 15:37:40|37796.94|37796.94|37796.94|37796.94|37796.94|37796.94|37796.94|37796.94|0
1609256270000|2020-12-29 15:37:50|37797.57|37797.57|37797.57|37797.57|37797.57|37797.57|37797.57|37797.57|0
1609256280000|2020-12-29 15:38:00|37806.07|37806.07|37798.19|37798.19|37806.07|37806.07|37798.19|37798.19|0
1609256290000|2020-12-29 15:38:10|37798.81|37798.81|37798.81|37798.81|37806.69|37806.69|37798.81|37798.81|0
1609256340000|2020-12-29 15:39:00|37790.93|37790.93|37790.31|37790.31|37790.93|37790.93|37790.31|37790.31|0
1609256350000|2020-12-29 15:39:10|37782.43|37782.43|37782.43|37782.43|37782.43|37782.43|37782.43|37782.43|0
1609256360000|2020-12-29 15:39:20|37781.81|37781.81|37797.57|37797.57|37797.57|37797.57|37781.81|37781.81|0
1609256370000|2020-12-29 15:39:30|37789.69|37789.69|37789.69|37789.69|37789.69|37789.69|37789.69|37789.69|0
1609256390000|2020-12-29 15:39:50|37797.57|37797.57|37797.57|37797.57|37805.44|37805.44|37789.69|37789.69|0
1609256410000|2020-12-29 15:40:10|37789.69|37789.69|37789.69|37789.69|37789.69|37789.69|37789.69|37789.69|0
1609256420000|2020-12-29 15:40:20|37787.82|37787.82|37788.3|37788.3|37788.3|37788.3|37787.82|37787.82|0
1609256460000|2020-12-29 15:41:00|37796.18|37796.18|37788.92|37788.92|37796.8|37796.8|37788.92|37788.92|0
1609256470000|2020-12-29 15:41:10|37789.54|37789.54|37797.42|37797.42|37797.42|37797.42|37789.54|37789.54|0
1609256500000|2020-12-29 15:41:40|37805.3|37805.3|37805.3|37805.3|37805.3|37805.3|37805.3|37805.3|0
1609256510000|2020-12-29 15:41:50|37813.18|37813.18|37813.8|37813.8|37813.8|37813.8|37813.18|37813.18|0
1609256550000|2020-12-29 15:42:30|37812.85|37812.85|37805.26|37805.26|37813.14|37813.14|37805.26|37805.26|0
1609256570000|2020-12-29 15:42:50|37804.97|37804.97|37804.97|37804.97|37804.97|37804.97|37804.97|37804.97|0
1609256580000|2020-12-29 15:43:00|37812.85|37812.85|37812.85|37812.85|37812.85|37812.85|37812.85|37812.85|0
1609256590000|2020-12-29 15:43:10|37813.47|37813.47|37813.47|37813.47|37813.47|37813.47|37813.47|37813.47|0
1609256620000|2020-12-29 15:43:40|37821.35|37821.35|37821.35|37821.35|37821.35|37821.35|37821.35|37821.35|0
1609256630000|2020-12-29 15:43:50|37821.05|37821.05|37821.05|37821.05|37821.05|37821.05|37821.05|37821.05|0
1609256650000|2020-12-29 15:44:10|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|0
1609256660000|2020-12-29 15:44:20|37812.55|37812.55|37821.05|37821.05|37821.05|37821.05|37812.55|37812.55|0
1609256670000|2020-12-29 15:44:30|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|0
1609256680000|2020-12-29 15:44:40|37805.3|37805.3|37805.3|37805.3|37805.3|37805.3|37805.3|37805.3|0
1609256700000|2020-12-29 15:45:00|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|37813.18|0
1609256710000|2020-12-29 15:45:10|37811.93|37811.93|37803.43|37803.43|37811.93|37811.93|37803.43|37803.43|0
1609256730000|2020-12-29 15:45:30|37802.81|37802.81|37802.81|37802.81|37802.81|37802.81|37802.81|37802.81|0
1609256740000|2020-12-29 15:45:40|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|0
1609256750000|2020-12-29 15:45:50|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|0
1609256760000|2020-12-29 15:46:00|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|0
1609256770000|2020-12-29 15:46:10|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|0
1609256810000|2020-12-29 15:46:50|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|37810.69|0
1609256890000|2020-12-29 15:48:10|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|37818.57|0
1609256910000|2020-12-29 15:48:30|37819.81|37819.81|37819.81|37819.81|37827.69|37827.69|37819.81|37819.81|0
1609256920000|2020-12-29 15:48:40|37827.69|37827.69|37827.98|37827.98|37827.98|37827.98|37827.69|37827.69|0
1609256930000|2020-12-29 15:48:50|37835.86|37835.86|37835.86|37835.86|37835.86|37835.86|37835.86|37835.86|0
1609256940000|2020-12-29 15:49:00|37827.98|37827.98|37835.86|37835.86|37835.86|37835.86|37827.98|37827.98|0
1609256980000|2020-12-29 15:49:40|37835.24|37835.24|37842.5|37842.5|37842.5|37842.5|37834.62|37834.62|0
1609256990000|2020-12-29 15:49:50|37850.38|37850.38|37842.5|37842.5|37850.38|37850.38|37842.5|37842.5|0
1609257000000|2020-12-29 15:50:00|37851.62|37851.62|37843.74|37843.74|37851.62|37851.62|37843.74|37843.74|0
1609257010000|2020-12-29 15:50:10|37859.5|37859.5|37851.62|37851.62|37859.5|37859.5|37851.62|37851.62|0
1609257030000|2020-12-29 15:50:30|37849.75|37849.75|37841.87|37841.87|37849.75|37849.75|37841.87|37841.87|0
1609257060000|2020-12-29 15:51:00|37841.4|37841.4|37841.4|37841.4|37841.4|37841.4|37841.4|37841.4|0
1609257070000|2020-12-29 15:51:10|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|37833.52|0
1609257080000|2020-12-29 15:51:20|37832.9|37832.9|37832.42|37832.42|37832.9|37832.9|37825.02|37825.02|0
1609257090000|2020-12-29 15:51:30|37831.8|37831.8|37830.36|37830.36|37839.68|37839.68|37823.92|37823.92|0
1609257100000|2020-12-29 15:51:40|37838.24|37838.24|37830.36|37830.36|37838.24|37838.24|37830.36|37830.36|0
1609257110000|2020-12-29 15:51:50|37838.24|37838.24|37838.24|37838.24|37838.24|37838.24|37838.24|37838.24|0
1609257120000|2020-12-29 15:52:00|37830.36|37830.36|37830.36|37830.36|37830.36|37830.36|37822.48|37822.48|0
1609257130000|2020-12-29 15:52:10|37822.48|37822.48|37837.62|37837.62|37837.62|37837.62|37822.48|37822.48|0
1609257140000|2020-12-29 15:52:20|37829.74|37829.74|37837|37837|37837.62|37837.62|37829.12|37829.12|0
1609257150000|2020-12-29 15:52:30|37829.12|37829.12|37837|37837|37837|37837|37829.12|37829.12|0
1609257170000|2020-12-29 15:52:50|37838.24|37838.24|37838.24|37838.24|37838.24|37838.24|37838.24|37838.24|0
1609257180000|2020-12-29 15:53:00|37839.2|37839.2|37847.7|37847.7|37855.58|37855.58|37839.2|37839.2|0
1609257190000|2020-12-29 15:53:10|37855.58|37855.58|37848.32|37848.32|37855.58|37855.58|37847.7|37847.7|0
1609257210000|2020-12-29 15:53:30|37856.82|37856.82|37848.94|37848.94|37856.82|37856.82|37848.94|37848.94|0
1609257230000|2020-12-29 15:53:50|37841.06|37841.06|37841.06|37841.06|37841.06|37841.06|37841.06|37841.06|0
1609257240000|2020-12-29 15:54:00|37848.94|37848.94|37848.94|37848.94|37848.94|37848.94|37848.94|37848.94|0
1609257250000|2020-12-29 15:54:10|37856.82|37856.82|37856.82|37856.82|37856.82|37856.82|37856.82|37856.82|0
1609257270000|2020-12-29 15:54:30|37848.94|37848.94|37848.94|37848.94|37848.94|37848.94|37848.94|37848.94|0
1609257280000|2020-12-29 15:54:40|37841.06|37841.06|37841.06|37841.06|37841.06|37841.06|37841.06|37841.06|0
1609257290000|2020-12-29 15:54:50|37842.02|37842.02|37842.12|37842.12|37842.12|37842.12|37841.54|37841.54|0
1609257300000|2020-12-29 15:55:00|37850|37850|37842.12|37842.12|37850|37850|37842.12|37842.12|0
1609257310000|2020-12-29 15:55:10|37834.25|37834.25|37826.37|37826.37|37834.25|37834.25|37826.37|37826.37|0
1609257320000|2020-12-29 15:55:20|37826.07|37826.07|37826.07|37826.07|37834.58|37834.58|37818.2|37818.2|0
1609257330000|2020-12-29 15:55:30|37818.2|37818.2|37818.2|37818.2|37818.2|37818.2|37818.2|37818.2|0
1609257350000|2020-12-29 15:55:50|37826.07|37826.07|37834.58|37834.58|37834.58|37834.58|37826.07|37826.07|0
1609257360000|2020-12-29 15:56:00|37835.2|37835.2|37835.2|37835.2|37835.2|37835.2|37835.2|37835.2|0
1609257400000|2020-12-29 15:56:40|37843.08|37843.08|37843.08|37843.08|37843.08|37843.08|37843.08|37843.08|0
1609257410000|2020-12-29 15:56:50|37835.2|37835.2|37835.2|37835.2|37835.2|37835.2|37835.2|37835.2|0
1609257420000|2020-12-29 15:57:00|37834.58|37834.58|37834.58|37834.58|37834.58|37834.58|37834.58|37834.58|0
1609257440000|2020-12-29 15:57:20|37836.01|37836.01|37843.89|37843.89|37843.89|37843.89|37836.01|37836.01|0
1609257470000|2020-12-29 15:57:50|37845.8|37845.8|37845.8|37845.8|37845.8|37845.8|37845.8|37845.8|0
1609257480000|2020-12-29 15:58:00|37845.51|37845.51|37853.39|37853.39|37853.39|37853.39|37845.51|37845.51|0
1609257490000|2020-12-29 15:58:10|37852.77|37852.77|37852.77|37852.77|37852.77|37852.77|37852.77|37852.77|0
1609257500000|2020-12-29 15:58:20|37852.14|37852.14|37852.14|37852.14|37852.14|37852.14|37852.14|37852.14|0
1609257530000|2020-12-29 15:58:50|37844.26|37844.26|37844.26|37844.26|37844.26|37844.26|37844.26|37844.26|0
1609257540000|2020-12-29 15:59:00|37852.14|37852.14|37850.9|37850.9|37852.14|37852.14|37850.9|37850.9|0
1609257550000|2020-12-29 15:59:10|37843.02|37843.02|37835.14|37835.14|37843.02|37843.02|37835.14|37835.14|0
1609257560000|2020-12-29 15:59:20|37843.02|37843.02|37843.02|37843.02|37843.02|37843.02|37843.02|37843.02|0
1609257580000|2020-12-29 15:59:40|37835.14|37835.14|37835.14|37835.14|37835.14|37835.14|37827.26|37827.26|0
1609257590000|2020-12-29 15:59:50|37827.26|37827.26|37827.26|37827.26|37827.26|37827.26|37827.26|37827.26|0
1609257600000|2020-12-29 16:00:00|37819.38|37819.38|37819.38|37819.38|37819.38|37819.38|37819.38|37819.38|0
1609257610000|2020-12-29 16:00:10|37818.91|37818.91|37817.95|37817.95|37818.91|37818.91|37817.95|37817.95|0
1609257640000|2020-12-29 16:00:40|37817.66|37817.66|37817.66|37817.66|37817.66|37817.66|37817.66|37817.66|0
1609257650000|2020-12-29 16:00:50|37809.78|37809.78|37809.78|37809.78|37809.78|37809.78|37809.78|37809.78|0
1609257660000|2020-12-29 16:01:00|37801.9|37801.9|37801.9|37801.9|37801.9|37801.9|37801.9|37801.9|0
1609257670000|2020-12-29 16:01:10|37810.4|37810.4|37810.4|37810.4|37810.4|37810.4|37810.4|37810.4|0
1609257680000|2020-12-29 16:01:20|37802.52|37802.52|37802.52|37802.52|37802.52|37802.52|37802.52|37802.52|0
1609257690000|2020-12-29 16:01:30|37794.64|37794.64|37785.52|37785.52|37794.64|37794.64|37785.52|37785.52|0
1609257700000|2020-12-29 16:01:40|37784.9|37784.9|37784.9|37784.9|37784.9|37784.9|37784.9|37784.9|0
1609257710000|2020-12-29 16:01:50|37792.78|37792.78|37784.28|37784.28|37792.78|37792.78|37784.28|37784.28|0
1609257720000|2020-12-29 16:02:00|37792.16|37792.16|37792.16|37792.16|37792.16|37792.16|37792.16|37792.16|0
1609257730000|2020-12-29 16:02:10|37800.04|37800.04|37792.16|37792.16|37800.04|37800.04|37792.16|37792.16|0
1609257750000|2020-12-29 16:02:30|37800.04|37800.04|37800.04|37800.04|37800.04|37800.04|37800.04|37800.04|0
1609257770000|2020-12-29 16:02:50|37807.91|37807.91|37807.91|37807.91|37807.91|37807.91|37807.91|37807.91|0
1609257780000|2020-12-29 16:03:00|37800.04|37800.04|37807.91|37807.91|37807.91|37807.91|37800.04|37800.04|0
1609257790000|2020-12-29 16:03:10|37815.79|37815.79|37816.42|37816.42|37816.42|37816.42|37815.79|37815.79|0
1609257820000|2020-12-29 16:03:40|37792.78|37792.78|37792.78|37792.78|37792.78|37792.78|37784.9|37784.9|0
1609257840000|2020-12-29 16:04:00|37800.66|37800.66|37800.66|37800.66|37800.66|37800.66|37800.66|37800.66|0
1609257850000|2020-12-29 16:04:10|37792.78|37792.78|37792.78|37792.78|37792.78|37792.78|37792.78|37792.78|0
1609257880000|2020-12-29 16:04:40|37784.9|37784.9|37784.9|37784.9|37792.78|37792.78|37784.9|37784.9|0
1609257900000|2020-12-29 16:05:00|37792.78|37792.78|37808.54|37808.54|37808.54|37808.54|37792.78|37792.78|0
1609257910000|2020-12-29 16:05:10|37792.78|37792.78|37792.78|37792.78|37792.78|37792.78|37792.78|37792.78|0
1609257920000|2020-12-29 16:05:20|37784.9|37784.9|37784.9|37784.9|37784.9|37784.9|37784.9|37784.9|0
1609257930000|2020-12-29 16:05:30|37785.52|37785.52|37785.52|37785.52|37785.52|37785.52|37785.52|37785.52|0
1609257940000|2020-12-29 16:05:40|37793.4|37793.4|37793.4|37793.4|37793.4|37793.4|37793.4|37793.4|0
1609257950000|2020-12-29 16:05:50|37801.28|37801.28|37801.28|37801.28|37801.28|37801.28|37801.28|37801.28|0
1609257960000|2020-12-29 16:06:00|37793.4|37793.4|37794.02|37794.02|37794.02|37794.02|37792.44|37792.44|0
1609257970000|2020-12-29 16:06:10|37786.14|37786.14|37786.14|37786.14|37786.14|37786.14|37786.14|37786.14|0
1609257980000|2020-12-29 16:06:20|37794.02|37794.02|37794.02|37794.02|37794.02|37794.02|37794.02|37794.02|0
1609258010000|2020-12-29 16:06:50|37794.5|37794.5|37794.5|37794.5|37802.38|37802.38|37794.5|37794.5|0
1609258020000|2020-12-29 16:07:00|37795.12|37795.12|37795.12|37795.12|37795.12|37795.12|37795.12|37795.12|0
1609258040000|2020-12-29 16:07:20|37795.41|37795.41|37804.54|37804.54|37812.41|37812.41|37795.41|37795.41|0
1609258060000|2020-12-29 16:07:40|37796.66|37796.66|37796.66|37796.66|37796.66|37796.66|37796.66|37796.66|0
1609258120000|2020-12-29 16:08:40|37797.13|37797.13|37797.13|37797.13|37797.13|37797.13|37797.13|37797.13|0
1609258140000|2020-12-29 16:09:00|37796.51|37796.51|37796.51|37796.51|37796.51|37796.51|37796.51|37796.51|0
1609258170000|2020-12-29 16:09:30|37795.89|37795.89|37803.77|37803.77|37803.77|37803.77|37795.89|37795.89|0
1609258180000|2020-12-29 16:09:40|37803.15|37803.15|37811.03|37811.03|37818.91|37818.91|37803.15|37803.15|0
1609258190000|2020-12-29 16:09:50|37818.91|37818.91|37818.91|37818.91|37818.91|37818.91|37818.91|37818.91|0
1609258200000|2020-12-29 16:10:00|37811.03|37811.03|37809.78|37809.78|37811.03|37811.03|37809.78|37809.78|0
1609258210000|2020-12-29 16:10:10|37817.66|37817.66|37809.78|37809.78|37817.66|37817.66|37809.78|37809.78|0
1609258220000|2020-12-29 16:10:20|37801.9|37801.9|37802.72|37802.72|37802.72|37802.72|37801.28|37801.28|0
1609258240000|2020-12-29 16:10:40|37810.6|37810.6|37794.84|37794.84|37810.6|37810.6|37794.84|37794.84|0
1609258250000|2020-12-29 16:10:50|37786.96|37786.96|37787.58|37787.58|37795.46|37795.46|37779.08|37779.08|0
1609258320000|2020-12-29 16:12:00|37795.46|37795.46|37787.58|37787.58|37795.46|37795.46|37787.58|37787.58|0
1609258340000|2020-12-29 16:12:20|37803.34|37803.34|37803.34|37803.34|37803.34|37803.34|37803.34|37803.34|0
1609258350000|2020-12-29 16:12:30|37795.46|37795.46|37796.37|37796.37|37796.37|37796.37|37795.46|37795.46|0
1609258380000|2020-12-29 16:13:00|37796.08|37796.08|37796.08|37796.08|37796.08|37796.08|37796.08|37796.08|0
1609258390000|2020-12-29 16:13:10|37803.96|37803.96|37803.96|37803.96|37803.96|37803.96|37803.96|37803.96|0
1609258400000|2020-12-29 16:13:20|37796.08|37796.08|37803.96|37803.96|37803.96|37803.96|37796.08|37796.08|0
1609258440000|2020-12-29 16:14:00|37796.08|37796.08|37794.84|37794.84|37796.08|37796.08|37786.96|37786.96|0
1609258460000|2020-12-29 16:14:20|37802.72|37802.72|37810.6|37810.6|37810.6|37810.6|37802.72|37802.72|0
1609258500000|2020-12-29 16:15:00|37818.47|37818.47|37811.22|37811.22|37819.1|37819.1|37811.22|37811.22|0
1609258510000|2020-12-29 16:15:10|37803.34|37803.34|37803.34|37803.34|37803.34|37803.34|37803.34|37803.34|0
1609258520000|2020-12-29 16:15:20|37802.72|37802.72|37802.72|37802.72|37802.72|37802.72|37802.72|37802.72|0
1609258560000|2020-12-29 16:16:00|37802.1|37802.1|37809.35|37809.35|37809.35|37809.35|37801.47|37801.47|0
1609258570000|2020-12-29 16:16:10|37808.4|37808.4|37808.4|37808.4|37808.4|37808.4|37808.4|37808.4|0
1609258580000|2020-12-29 16:16:20|37808.87|37808.87|37808.87|37808.87|37808.87|37808.87|37808.87|37808.87|0
1609258590000|2020-12-29 16:16:30|37801|37801|37801|37801|37801|37801|37801|37801|0
1609258640000|2020-12-29 16:17:20|37793.12|37793.12|37785.24|37785.24|37793.12|37793.12|37785.24|37785.24|0
1609258660000|2020-12-29 16:17:40|37793.12|37793.12|37793.12|37793.12|37793.12|37793.12|37793.12|37793.12|0
1609258670000|2020-12-29 16:17:50|37785.24|37785.24|37785.24|37785.24|37785.24|37785.24|37785.24|37785.24|0
1609258690000|2020-12-29 16:18:10|37784.28|37784.28|37784.76|37784.76|37784.76|37784.76|37784.28|37784.28|0
1609258710000|2020-12-29 16:18:30|37792.64|37792.64|37792.64|37792.64|37792.64|37792.64|37792.64|37792.64|0
1609258740000|2020-12-29 16:19:00|37776.88|37776.88|37776.88|37776.88|37776.88|37776.88|37776.88|37776.88|0
1609258750000|2020-12-29 16:19:10|37784.76|37784.76|37784.76|37784.76|37784.76|37784.76|37784.76|37784.76|0
1609258760000|2020-12-29 16:19:20|37785.38|37785.38|37785.38|37785.38|37785.38|37785.38|37785.38|37785.38|0
1609258770000|2020-12-29 16:19:30|37793.26|37793.26|37793.26|37793.26|37793.26|37793.26|37793.26|37793.26|0
1609258790000|2020-12-29 16:19:50|37792.64|37792.64|37793.12|37793.12|37793.12|37793.12|37792.64|37792.64|0
1609258800000|2020-12-29 16:20:00|37785.24|37785.24|37801|37801|37801|37801|37785.24|37785.24|0
1609258810000|2020-12-29 16:20:10|37808.87|37808.87|37816.75|37816.75|37816.75|37816.75|37808.87|37808.87|0
1609258860000|2020-12-29 16:21:00|37808.87|37808.87|37808.87|37808.87|37808.87|37808.87|37808.87|37808.87|0
1609258880000|2020-12-29 16:21:20|37816.75|37816.75|37816.75|37816.75|37816.75|37816.75|37816.75|37816.75|0
1609258890000|2020-12-29 16:21:30|37818|37818|37817.52|37817.52|37818|37818|37817.52|37817.52|0
1609258900000|2020-12-29 16:21:40|37818.14|37818.14|37818.14|37818.14|37818.14|37818.14|37818.14|37818.14|0
1609258910000|2020-12-29 16:21:50|37826.02|37826.02|37833.9|37833.9|37833.9|37833.9|37826.02|37826.02|0
1609258920000|2020-12-29 16:22:00|37826.02|37826.02|37841.78|37841.78|37842.4|37842.4|37826.02|37826.02|0
1609258930000|2020-12-29 16:22:10|37842.26|37842.26|37834.38|37834.38|37842.26|37842.26|37834.38|37834.38|0
1609258970000|2020-12-29 16:22:50|37842.26|37842.26|37842.26|37842.26|37842.26|37842.26|37842.26|37842.26|0
1609258980000|2020-12-29 16:23:00|37850.13|37850.13|37858.64|37858.64|37858.64|37858.64|37850.13|37850.13|0
1609258990000|2020-12-29 16:23:10|37866.51|37866.51|37866.51|37866.51|37866.51|37866.51|37866.51|37866.51|0
1609259000000|2020-12-29 16:23:20|37858.64|37858.64|37866.51|37866.51|37866.51|37866.51|37850.76|37850.76|0
1609259030000|2020-12-29 16:23:50|37874.39|37874.39|37874.39|37874.39|37874.39|37874.39|37874.39|37874.39|0
1609259040000|2020-12-29 16:24:00|37874.1|37874.1|37883.22|37883.22|37883.22|37883.22|37874.1|37874.1|0
1609259050000|2020-12-29 16:24:10|37875.35|37875.35|37866.22|37866.22|37875.35|37875.35|37866.22|37866.22|0
1609259070000|2020-12-29 16:24:30|37850.46|37850.46|37850.46|37850.46|37850.46|37850.46|37850.46|37850.46|0
1609259100000|2020-12-29 16:25:00|37850.76|37850.76|37858.64|37858.64|37858.64|37858.64|37842.88|37842.88|0
1609259120000|2020-12-29 16:25:20|37858.01|37858.01|37858.01|37858.01|37858.01|37858.01|37858.01|37858.01|0
1609259130000|2020-12-29 16:25:30|37857.06|37857.06|37856.44|37856.44|37857.06|37857.06|37849.18|37849.18|0
1609259140000|2020-12-29 16:25:40|37857.06|37857.06|37857.06|37857.06|37857.06|37857.06|37857.06|37857.06|0
1609259150000|2020-12-29 16:25:50|37849.18|37849.18|37849.18|37849.18|37849.18|37849.18|37849.18|37849.18|0
1609259160000|2020-12-29 16:26:00|37841.3|37841.3|37842.54|37842.54|37842.54|37842.54|37841.3|37841.3|0
1609259170000|2020-12-29 16:26:10|37850.42|37850.42|37858.3|37858.3|37858.3|37858.3|37850.42|37850.42|0
1609259180000|2020-12-29 16:26:20|37850.42|37850.42|37851.04|37851.04|37851.04|37851.04|37850.42|37850.42|0
1609259200000|2020-12-29 16:26:40|37852|37852|37852|37852|37852|37852|37852|37852|0
1609259220000|2020-12-29 16:27:00|37851.38|37851.38|37851.38|37851.38|37851.38|37851.38|37851.38|37851.38|0
1609259230000|2020-12-29 16:27:10|37850.76|37850.76|37834.38|37834.38|37850.76|37850.76|37834.38|37834.38|0
1609259240000|2020-12-29 16:27:20|37833.42|37833.42|37825.54|37825.54|37833.42|37833.42|37825.54|37825.54|0
1609259250000|2020-12-29 16:27:30|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|37841.3|0
1609259270000|2020-12-29 16:27:50|37833.42|37833.42|37833.42|37833.42|37833.42|37833.42|37833.42|37833.42|0
1609259280000|2020-12-29 16:28:00|37825.54|37825.54|37825.54|37825.54|37825.54|37825.54|37825.54|37825.54|0
1609259310000|2020-12-29 16:28:30|37826.16|37826.16|37826.64|37826.64|37826.64|37826.64|37826.16|37826.16|0
1609259320000|2020-12-29 16:28:40|37834.52|37834.52|37834.52|37834.52|37834.52|37834.52|37834.52|37834.52|0
1609259330000|2020-12-29 16:28:50|37834.04|37834.04|37842.54|37842.54|37842.54|37842.54|37834.04|37834.04|0
1609259340000|2020-12-29 16:29:00|37834.66|37834.66|37827.88|37827.88|37835.76|37835.76|37820.01|37820.01|0
1609259350000|2020-12-29 16:29:10|37835.76|37835.76|37835.76|37835.76|37835.76|37835.76|37835.76|37835.76|0
1609259360000|2020-12-29 16:29:20|37827.88|37827.88|37827.88|37827.88|37828.51|37828.51|37827.88|37827.88|0
1609259370000|2020-12-29 16:29:30|37827.26|37827.26|37828.36|37828.36|37836.24|37836.24|37826.64|37826.64|0
1609259380000|2020-12-29 16:29:40|37836.24|37836.24|37852.62|37852.62|37853.24|37853.24|37836.24|37836.24|0
1609259390000|2020-12-29 16:29:50|37860.5|37860.5|37862.22|37862.22|37862.22|37862.22|37860.5|37860.5|0
1609316100000|2020-12-30 08:15:00|37655.74|37655.74|37655.74|37655.74|37655.74|37655.74|37655.74|37655.74|0
1609316110000|2020-12-30 08:15:10|37654.49|37654.49|37654.49|37654.49|37654.49|37654.49|37654.49|37654.49|0
1609316130000|2020-12-30 08:15:30|37646.61|37646.61|37646.61|37646.61|37646.61|37646.61|37646.61|37646.61|0
1609316140000|2020-12-30 08:15:40|37645.18|37645.18|37645.66|37645.66|37645.66|37645.66|37645.18|37645.18|0
1609316160000|2020-12-30 08:16:00|37644.41|37644.41|37644.41|37644.41|37644.41|37644.41|37644.41|37644.41|0
1609316170000|2020-12-30 08:16:10|37652.29|37652.29|37652.29|37652.29|37652.29|37652.29|37652.29|37652.29|0
1609316200000|2020-12-30 08:16:40|37660.17|37660.17|37660.17|37660.17|37660.17|37660.17|37660.17|37660.17|0
1609316220000|2020-12-30 08:17:00|37662.04|37662.04|37663.28|37663.28|37663.28|37663.28|37662.04|37662.04|0
1609316260000|2020-12-30 08:17:40|37655.4|37655.4|37639.64|37639.64|37655.4|37655.4|37639.64|37639.64|0
1609316290000|2020-12-30 08:18:10|37631.76|37631.76|37623.89|37623.89|37631.76|37631.76|37623.89|37623.89|0
1609316320000|2020-12-30 08:18:40|37616.01|37616.01|37617.87|37617.87|37617.87|37617.87|37609.37|37609.37|0
1609316340000|2020-12-30 08:19:00|37602.11|37602.11|37609.99|37609.99|37609.99|37609.99|37602.11|37602.11|0
1609316350000|2020-12-30 08:19:10|37617.87|37617.87|37625.75|37625.75|37625.75|37625.75|37617.87|37617.87|0
1609316360000|2020-12-30 08:19:20|37624.51|37624.51|37642.13|37642.13|37642.13|37642.13|37624.51|37624.51|0
1609316370000|2020-12-30 08:19:30|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|37634.25|0
1609316380000|2020-12-30 08:19:40|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|37626.37|0
1609316390000|2020-12-30 08:19:50|37625.21|37625.21|37625.21|37625.21|37625.21|37625.21|37625.21|37625.21|0
1609316410000|2020-12-30 08:20:10|37606.96|37606.96|37606.96|37606.96|37606.96|37606.96|37606.96|37606.96|0
1609316440000|2020-12-30 08:20:40|37607.92|37607.92|37610.74|37610.74|37610.74|37610.74|37607.92|37607.92|0
1609316450000|2020-12-30 08:20:50|37611.98|37611.98|37612.6|37612.6|37612.6|37612.6|37611.98|37611.98|0
1609316460000|2020-12-30 08:21:00|37610.74|37610.74|37608.87|37608.87|37610.74|37610.74|37608.87|37608.87|0
1609316470000|2020-12-30 08:21:10|37609.49|37609.49|37609.49|37609.49|37609.49|37609.49|37609.49|37609.49|0
1609316490000|2020-12-30 08:21:30|37618.62|37618.62|37619.86|37619.86|37619.86|37619.86|37618.62|37618.62|0
1609316500000|2020-12-30 08:21:40|37611.98|37611.98|37611.98|37611.98|37611.98|37611.98|37611.98|37611.98|0
1609316510000|2020-12-30 08:21:50|37619.86|37619.86|37619.86|37619.86|37619.86|37619.86|37619.86|37619.86|0
1609316520000|2020-12-30 08:22:00|37628.36|37628.36|37626.5|37626.5|37628.36|37628.36|37626.5|37626.5|0
1609316550000|2020-12-30 08:22:30|37618.62|37618.62|37618.62|37618.62|37618.62|37618.62|37618.62|37618.62|0
1609316560000|2020-12-30 08:22:40|37626.5|37626.5|37635.62|37635.62|37635.62|37635.62|37626.5|37626.5|0
1609316580000|2020-12-30 08:23:00|37652|37652|37628.36|37628.36|37652|37652|37612.6|37612.6|0
1609316610000|2020-12-30 08:23:30|37636.24|37636.24|37636.86|37636.86|37636.86|37636.86|37636.24|37636.24|0
1609316620000|2020-12-30 08:23:40|37636.24|37636.24|37636.24|37636.24|37636.24|37636.24|37636.24|37636.24|0
1609316630000|2020-12-30 08:23:50|37644.12|37644.12|37670.24|37670.24|37670.24|37670.24|37644.12|37644.12|0
1609316650000|2020-12-30 08:24:10|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|0
1609316660000|2020-12-30 08:24:20|37669.62|37669.62|37669.62|37669.62|37669.62|37669.62|37669.62|37669.62|0
1609316690000|2020-12-30 08:24:50|37677.5|37677.5|37676.88|37676.88|37678.74|37678.74|37676.88|37676.88|0
1609316710000|2020-12-30 08:25:10|37678.74|37678.74|37670.86|37670.86|37678.74|37678.74|37670.86|37670.86|0
1609316720000|2020-12-30 08:25:20|37669|37669|37669|37669|37669|37669|37669|37669|0
1609316730000|2020-12-30 08:25:30|37661.12|37661.12|37661.74|37661.74|37661.74|37661.74|37661.12|37661.12|0
1609316740000|2020-12-30 08:25:40|37677.5|37677.5|37678.12|37678.12|37678.12|37678.12|37677.5|37677.5|0
1609316750000|2020-12-30 08:25:50|37676.88|37676.88|37676.88|37676.88|37676.88|37676.88|37676.88|37676.88|0
1609316760000|2020-12-30 08:26:00|37686|37686|37686|37686|37686|37686|37686|37686|0
1609316770000|2020-12-30 08:26:10|37685.38|37685.38|37685.38|37685.38|37685.38|37685.38|37685.38|37685.38|0
1609316790000|2020-12-30 08:26:30|37669.62|37669.62|37685.38|37685.38|37685.38|37685.38|37669.62|37669.62|0
1609316800000|2020-12-30 08:26:40|37693.26|37693.26|37693.26|37693.26|37693.26|37693.26|37693.26|37693.26|0
1609316820000|2020-12-30 08:27:00|37677.5|37677.5|37677.5|37677.5|37677.5|37677.5|37677.5|37677.5|0
1609316830000|2020-12-30 08:27:10|37682.89|37682.89|37682.89|37682.89|37682.89|37682.89|37682.89|37682.89|0
1609316840000|2020-12-30 08:27:20|37690.77|37690.77|37691.39|37691.39|37691.39|37691.39|37690.77|37690.77|0
1609316860000|2020-12-30 08:27:40|37683.51|37683.51|37683.51|37683.51|37683.51|37683.51|37683.51|37683.51|0
1609316870000|2020-12-30 08:27:50|37684.14|37684.14|37684.14|37684.14|37684.14|37684.14|37684.14|37684.14|0
1609316880000|2020-12-30 08:28:00|37692.64|37692.64|37692.64|37692.64|37692.64|37692.64|37692.64|37692.64|0
1609316910000|2020-12-30 08:28:30|37676.88|37676.88|37675.01|37675.01|37676.88|37676.88|37675.01|37675.01|0
1609316920000|2020-12-30 08:28:40|37673.77|37673.77|37667.13|37667.13|37675.01|37675.01|37667.13|37667.13|0
1609316930000|2020-12-30 08:28:50|37659.25|37659.25|37651.38|37651.38|37659.25|37659.25|37651.38|37651.38|0
1609316940000|2020-12-30 08:29:00|37659.25|37659.25|37659.25|37659.25|37659.25|37659.25|37659.25|37659.25|0
1609316960000|2020-12-30 08:29:20|37651.38|37651.38|37667.76|37667.76|37667.76|37667.76|37651.38|37651.38|0
1609316970000|2020-12-30 08:29:30|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|37668.38|0
1609317040000|2020-12-30 08:30:40|37676.88|37676.88|37676.88|37676.88|37676.88|37676.88|37676.88|37676.88|0
1609317060000|2020-12-30 08:31:00|37684.76|37684.76|37661.12|37661.12|37684.76|37684.76|37661.12|37661.12|0
1609317070000|2020-12-30 08:31:10|37669|37669|37669.62|37669.62|37669.62|37669.62|37669|37669|0
1609317080000|2020-12-30 08:31:20|37645.98|37645.98|37645.98|37645.98|37645.98|37645.98|37645.98|37645.98|0
1609317100000|2020-12-30 08:31:40|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|37653.86|0
1609317110000|2020-12-30 08:31:50|37638.1|37638.1|37638.1|37638.1|37638.1|37638.1|37638.1|37638.1|0
1609317130000|2020-12-30 08:32:10|37646.61|37646.61|37646.61|37646.61|37646.61|37646.61|37646.61|37646.61|0
1609317140000|2020-12-30 08:32:20|37654.48|37654.48|37654.48|37654.48|37654.48|37654.48|37654.48|37654.48|0
1609317150000|2020-12-30 08:32:30|37662.98|37662.98|37662.98|37662.98|37662.98|37662.98|37662.98|37662.98|0
1609317160000|2020-12-30 08:32:40|37663.28|37663.28|37663.57|37663.57|37663.57|37663.57|37663.28|37663.28|0
1609317170000|2020-12-30 08:32:50|37679.95|37679.95|37680.82|37680.82|37680.82|37680.82|37679.95|37679.95|0
1609317180000|2020-12-30 08:33:00|37688.7|37688.7|37688.7|37688.7|37688.7|37688.7|37688.7|37688.7|0
1609317200000|2020-12-30 08:33:20|37697.82|37697.82|37697.82|37697.82|37697.82|37697.82|37697.82|37697.82|0
1609317210000|2020-12-30 08:33:30|37689.95|37689.95|37689.95|37689.95|37689.95|37689.95|37689.95|37689.95|0
1609317220000|2020-12-30 08:33:40|37705.7|37705.7|37705.7|37705.7|37705.7|37705.7|37705.7|37705.7|0
1609317270000|2020-12-30 08:34:30|37705.08|37705.08|37705.08|37705.08|37705.08|37705.08|37705.08|37705.08|0
1609317280000|2020-12-30 08:34:40|37697.2|37697.2|37697.2|37697.2|37697.2|37697.2|37697.2|37697.2|0
1609317290000|2020-12-30 08:34:50|37705.7|37705.7|37705.7|37705.7|37705.7|37705.7|37705.7|37705.7|0
1609317320000|2020-12-30 08:35:20|37706.33|37706.33|37706.33|37706.33|37706.33|37706.33|37706.33|37706.33|0
1609317390000|2020-12-30 08:36:30|37704.46|37704.46|37704.46|37704.46|37704.46|37704.46|37704.46|37704.46|0
1609317450000|2020-12-30 08:37:30|37703.84|37703.84|37703.84|37703.84|37703.84|37703.84|37703.84|37703.84|0
1609317470000|2020-12-30 08:37:50|37695.96|37695.96|37695.96|37695.96|37695.96|37695.96|37695.96|37695.96|0
1609317510000|2020-12-30 08:38:30|37697.82|37697.82|37697.82|37697.82|37697.82|37697.82|37697.82|37697.82|0
1609317530000|2020-12-30 08:38:50|37704.46|37704.46|37704.46|37704.46|37704.46|37704.46|37704.46|37704.46|0
1609317550000|2020-12-30 08:39:10|37695.34|37695.34|37695.34|37695.34|37695.34|37695.34|37695.34|37695.34|0
1609317580000|2020-12-30 08:39:40|37687.46|37687.46|37687.46|37687.46|37687.46|37687.46|37687.46|37687.46|0
1609317590000|2020-12-30 08:39:50|37679.58|37679.58|37679.58|37679.58|37679.58|37679.58|37679.58|37679.58|0
1609317610000|2020-12-30 08:40:10|37679.1|37679.1|37679.1|37679.1|37679.1|37679.1|37679.1|37679.1|0
1609317630000|2020-12-30 08:40:30|37671.22|37671.22|37671.22|37671.22|37671.22|37671.22|37671.22|37671.22|0
1609317650000|2020-12-30 08:40:50|37680.97|37680.97|37680.97|37680.97|37680.97|37680.97|37680.97|37680.97|0
1609317690000|2020-12-30 08:41:30|37688.85|37688.85|37688.85|37688.85|37688.85|37688.85|37688.85|37688.85|0
1609317700000|2020-12-30 08:41:40|37697.97|37697.97|37697.97|37697.97|37697.97|37697.97|37697.97|37697.97|0
1609317770000|2020-12-30 08:42:50|37705.85|37705.85|37705.85|37705.85|37705.85|37705.85|37705.85|37705.85|0
1609317790000|2020-12-30 08:43:10|37713.73|37713.73|37713.73|37713.73|37713.73|37713.73|37713.73|37713.73|0
1609317800000|2020-12-30 08:43:20|37729.48|37729.48|37729.48|37729.48|37729.48|37729.48|37729.48|37729.48|0
1609317810000|2020-12-30 08:43:30|37713.73|37713.73|37713.73|37713.73|37713.73|37713.73|37713.73|37713.73|0
1609317820000|2020-12-30 08:43:40|37714.35|37714.35|37714.35|37714.35|37714.35|37714.35|37714.35|37714.35|0
1609317850000|2020-12-30 08:44:10|37730.11|37730.11|37737.99|37737.99|37737.99|37737.99|37730.11|37730.11|0
1609317870000|2020-12-30 08:44:30|37722.23|37722.23|37730.11|37730.11|37730.11|37730.11|37722.23|37722.23|0
1609317890000|2020-12-30 08:44:50|37745.86|37745.86|37745.86|37745.86|37745.86|37745.86|37745.86|37745.86|0
1609317900000|2020-12-30 08:45:00|37753.74|37753.74|37730.11|37730.11|37753.74|37753.74|37730.11|37730.11|0
1609317920000|2020-12-30 08:45:20|37729.48|37729.48|37721.61|37721.61|37729.48|37729.48|37721.61|37721.61|0
1609317940000|2020-12-30 08:45:40|37730.11|37730.11|37730.11|37730.11|37730.11|37730.11|37730.11|37730.11|0
1609318000000|2020-12-30 08:46:40|37737.99|37737.99|37745.24|37745.24|37745.86|37745.86|37737.99|37737.99|0
1609318010000|2020-12-30 08:46:50|37753.12|37753.12|37745.24|37745.24|37753.12|37753.12|37745.24|37745.24|0
1609318020000|2020-12-30 08:47:00|37753.12|37753.12|37753.12|37753.12|37753.12|37753.12|37753.12|37753.12|0
1609318040000|2020-12-30 08:47:20|37745.24|37745.24|37745.86|37745.86|37745.86|37745.86|37745.24|37745.24|0
1609318060000|2020-12-30 08:47:40|37743.38|37743.38|37719.74|37719.74|37743.38|37743.38|37719.74|37719.74|0
1609318070000|2020-12-30 08:47:50|37719.26|37719.26|37719.74|37719.74|37719.74|37719.74|37719.26|37719.26|0
1609318080000|2020-12-30 08:48:00|37719.26|37719.26|37719.26|37719.26|37719.26|37719.26|37719.26|37719.26|0
1609318090000|2020-12-30 08:48:10|37711.38|37711.38|37711.38|37711.38|37711.38|37711.38|37711.38|37711.38|0
1609318100000|2020-12-30 08:48:20|37719.26|37719.26|37727.14|37727.14|37727.14|37727.14|37719.26|37719.26|0
1609318120000|2020-12-30 08:48:40|37735.02|37735.02|37719.26|37719.26|37735.02|37735.02|37719.26|37719.26|0
1609318140000|2020-12-30 08:49:00|37703.5|37703.5|37703.5|37703.5|37703.5|37703.5|37703.5|37703.5|0
1609318160000|2020-12-30 08:49:20|37701.64|37701.64|37701.64|37701.64|37701.64|37701.64|37701.64|37701.64|0
1609318170000|2020-12-30 08:49:30|37701.02|37701.02|37708.9|37708.9|37708.9|37708.9|37701.02|37701.02|0
1609318210000|2020-12-30 08:50:10|37716.78|37716.78|37716.78|37716.78|37716.78|37716.78|37716.78|37716.78|0
1609318220000|2020-12-30 08:50:20|37724.65|37724.65|37710.76|37710.76|37724.65|37724.65|37710.76|37710.76|0
1609318240000|2020-12-30 08:50:40|37709.52|37709.52|37709.52|37709.52|37709.52|37709.52|37709.52|37709.52|0
1609318260000|2020-12-30 08:51:00|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|0
1609318270000|2020-12-30 08:51:10|37715.53|37715.53|37715.53|37715.53|37715.53|37715.53|37715.53|37715.53|0
1609318290000|2020-12-30 08:51:30|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|37707.65|0
1609318310000|2020-12-30 08:51:50|37708.27|37708.27|37708.27|37708.27|37708.27|37708.27|37708.27|37708.27|0
1609318340000|2020-12-30 08:52:20|37716.15|37716.15|37687.54|37687.54|37716.15|37716.15|37687.54|37687.54|0
1609318360000|2020-12-30 08:52:40|37695.42|37695.42|37695.42|37695.42|37695.42|37695.42|37695.42|37695.42|0
1609318380000|2020-12-30 08:53:00|37687.54|37687.54|37687.54|37687.54|37687.54|37687.54|37687.54|37687.54|0
1609318390000|2020-12-30 08:53:10|37695.42|37695.42|37697.29|37697.29|37697.29|37697.29|37695.42|37695.42|0
1609318420000|2020-12-30 08:53:40|37673.65|37673.65|37673.65|37673.65|37673.65|37673.65|37673.65|37673.65|0
1609318430000|2020-12-30 08:53:50|37671.16|37671.16|37680.91|37680.91|37680.91|37680.91|37671.16|37671.16|0
1609318480000|2020-12-30 08:54:40|37688.79|37688.79|37688.79|37688.79|37688.79|37688.79|37688.79|37688.79|0
1609318530000|2020-12-30 08:55:30|37689.74|37689.74|37689.74|37689.74|37689.74|37689.74|37689.74|37689.74|0
1609318550000|2020-12-30 08:55:50|37692.23|37692.23|37667.35|37667.35|37692.23|37692.23|37667.35|37667.35|0
1609318560000|2020-12-30 08:56:00|37666.77|37666.77|37674.64|37674.64|37674.64|37674.64|37666.77|37666.77|0
1609318580000|2020-12-30 08:56:20|37675.6|37675.6|37675.6|37675.6|37675.6|37675.6|37675.6|37675.6|0
1609318590000|2020-12-30 08:56:30|37667.72|37667.72|37675.6|37675.6|37675.6|37675.6|37667.72|37667.72|0
1609318600000|2020-12-30 08:56:40|37683.48|37683.48|37683.48|37683.48|37683.48|37683.48|37683.48|37683.48|0
1609318620000|2020-12-30 08:57:00|37699.24|37699.24|37698.52|37698.52|37699.24|37699.24|37698.52|37698.52|0
1609318630000|2020-12-30 08:57:10|37682.76|37682.76|37674.88|37674.88|37682.76|37682.76|37674.88|37674.88|0
1609318640000|2020-12-30 08:57:20|37667|37667|37670.11|37670.11|37670.11|37670.11|37667|37667|0
1609318660000|2020-12-30 08:57:40|37668.25|37668.25|37669.49|37669.49|37669.49|37669.49|37668.25|37668.25|0
1609318670000|2020-12-30 08:57:50|37685.25|37685.25|37685.25|37685.25|37685.25|37685.25|37685.25|37685.25|0
1609318690000|2020-12-30 08:58:10|37701.01|37701.01|37701.01|37701.01|37701.01|37701.01|37701.01|37701.01|0
1609318750000|2020-12-30 08:59:10|37702.87|37702.87|37702.87|37702.87|37702.87|37702.87|37702.87|37702.87|0
1609318780000|2020-12-30 08:59:40|37718.63|37718.63|37726.51|37726.51|37726.51|37726.51|37718.63|37718.63|0
1609318790000|2020-12-30 08:59:50|37727.13|37727.13|37727.13|37727.13|37727.13|37727.13|37727.13|37727.13|0
1609318800000|2020-12-30 09:00:00|37725.89|37725.89|37725.89|37725.89|37725.89|37725.89|37725.89|37725.89|0
1609318810000|2020-12-30 09:00:10|37727.13|37727.13|37727.13|37727.13|37727.13|37727.13|37719.25|37719.25|0
1609318840000|2020-12-30 09:00:40|37719.25|37719.25|37719.25|37719.25|37719.25|37719.25|37719.25|37719.25|0
1609318880000|2020-12-30 09:01:20|37727.13|37727.13|37735.01|37735.01|37735.01|37735.01|37727.13|37727.13|0
1609318890000|2020-12-30 09:01:30|37733.14|37733.14|37724.64|37724.64|37733.77|37733.77|37724.64|37724.64|0
1609318910000|2020-12-30 09:01:50|37733.14|37733.14|37717.39|37717.39|37733.14|37733.14|37709.51|37709.51|0
1609318950000|2020-12-30 09:02:30|37715.52|37715.52|37715.52|37715.52|37715.52|37715.52|37715.52|37715.52|0
1609318980000|2020-12-30 09:03:00|37707.64|37707.64|37707.64|37707.64|37707.64|37707.64|37707.64|37707.64|0
1609319000000|2020-12-30 09:03:20|37699.76|37699.76|37707.64|37707.64|37707.64|37707.64|37699.76|37699.76|0
1609319010000|2020-12-30 09:03:30|37707.02|37707.02|37699.14|37699.14|37707.02|37707.02|37699.14|37699.14|0
1609319020000|2020-12-30 09:03:40|37707.02|37707.02|37707.02|37707.02|37707.02|37707.02|37707.02|37707.02|0
1609319030000|2020-12-30 09:03:50|37714.9|37714.9|37714.9|37714.9|37714.9|37714.9|37714.9|37714.9|0
1609319060000|2020-12-30 09:04:20|37707.02|37707.02|37699.14|37699.14|37707.02|37707.02|37699.14|37699.14|0
1609319080000|2020-12-30 09:04:40|37700.39|37700.39|37700.39|37700.39|37700.39|37700.39|37700.39|37700.39|0
1609319130000|2020-12-30 09:05:30|37692.51|37692.51|37684.63|37684.63|37692.51|37692.51|37684.63|37684.63|0
1609319150000|2020-12-30 09:05:50|37692.51|37692.51|37692.51|37692.51|37692.51|37692.51|37692.51|37692.51|0
1609319160000|2020-12-30 09:06:00|37691.88|37691.88|37691.88|37691.88|37691.88|37691.88|37691.88|37691.88|0
1609319170000|2020-12-30 09:06:10|37699.76|37699.76|37699.76|37699.76|37699.76|37699.76|37699.76|37699.76|0
1609319180000|2020-12-30 09:06:20|37699.14|37699.14|37699.14|37699.14|37699.14|37699.14|37699.14|37699.14|0
1609319200000|2020-12-30 09:06:40|37682.14|37682.14|37690.02|37690.02|37690.02|37690.02|37682.14|37682.14|0
1609319230000|2020-12-30 09:07:10|37697.9|37697.9|37699.14|37699.14|37699.14|37699.14|37697.9|37697.9|0
1609319240000|2020-12-30 09:07:20|37699.76|37699.76|37699.76|37699.76|37699.76|37699.76|37699.76|37699.76|0
1609319290000|2020-12-30 09:08:10|37707.64|37707.64|37707.64|37707.64|37707.64|37707.64|37707.64|37707.64|0
1609319320000|2020-12-30 09:08:40|37707.4|37707.4|37707.4|37707.4|37707.4|37707.4|37707.4|37707.4|0
1609319340000|2020-12-30 09:09:00|37699.52|37699.52|37700.77|37700.77|37700.77|37700.77|37699.52|37699.52|0
1609319380000|2020-12-30 09:09:40|37702.02|37702.02|37701.06|37701.06|37702.02|37702.02|37701.06|37701.06|0
1609319450000|2020-12-30 09:10:50|37693.18|37693.18|37693.18|37693.18|37693.18|37693.18|37693.18|37693.18|0
1609319480000|2020-12-30 09:11:20|37693.8|37693.8|37693.8|37693.8|37693.8|37693.8|37685.92|37685.92|0
1609319510000|2020-12-30 09:11:50|37701.68|37701.68|37701.68|37701.68|37701.68|37701.68|37701.68|37701.68|0
1609319530000|2020-12-30 09:12:10|37710.18|37710.18|37710.18|37710.18|37710.18|37710.18|37710.18|37710.18|0
1609319540000|2020-12-30 09:12:20|37710.8|37710.8|37710.8|37710.8|37710.8|37710.8|37710.8|37710.8|0
1609319550000|2020-12-30 09:12:30|37710.18|37710.18|37710.18|37710.18|37710.18|37710.18|37710.18|37710.18|0
1609319560000|2020-12-30 09:12:40|37702.3|37702.3|37702.3|37702.3|37702.3|37702.3|37702.3|37702.3|0
1609319600000|2020-12-30 09:13:20|37700.44|37700.44|37700.44|37700.44|37700.44|37700.44|37700.44|37700.44|0
1609319620000|2020-12-30 09:13:40|37716.2|37716.2|37716.2|37716.2|37716.2|37716.2|37716.2|37716.2|0
1609319640000|2020-12-30 09:14:00|37716.82|37716.82|37716.82|37716.82|37716.82|37716.82|37716.82|37716.82|0
1609319650000|2020-12-30 09:14:10|37725.32|37725.32|37725.94|37725.94|37725.94|37725.94|37725.32|37725.32|0
1609319680000|2020-12-30 09:14:40|37741.7|37741.7|37741.7|37741.7|37741.7|37741.7|37741.7|37741.7|0
1609319700000|2020-12-30 09:15:00|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|0
1609319710000|2020-12-30 09:15:10|37742.94|37742.94|37742.94|37742.94|37742.94|37742.94|37742.94|37742.94|0
1609319750000|2020-12-30 09:15:50|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|0
1609319760000|2020-12-30 09:16:00|37736.31|37736.31|37752.06|37752.06|37752.06|37752.06|37736.31|37736.31|0
1609319780000|2020-12-30 09:16:20|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|37744.19|0
1609319790000|2020-12-30 09:16:30|37752.06|37752.06|37752.06|37752.06|37752.06|37752.06|37752.06|37752.06|0
1609319800000|2020-12-30 09:16:40|37759.94|37759.94|37767.82|37767.82|37767.82|37767.82|37759.94|37759.94|0
1609319830000|2020-12-30 09:17:10|37759.94|37759.94|37759.94|37759.94|37759.94|37759.94|37759.94|37759.94|0
1609319840000|2020-12-30 09:17:20|37760.56|37760.56|37760.56|37760.56|37760.56|37760.56|37760.56|37760.56|0
1609319860000|2020-12-30 09:17:40|37761.81|37761.81|37761.81|37761.81|37761.81|37761.81|37761.81|37761.81|0
1609319870000|2020-12-30 09:17:50|37762.43|37762.43|37762.43|37762.43|37762.43|37762.43|37762.43|37762.43|0
1609319910000|2020-12-30 09:18:30|37754.55|37754.55|37762.43|37762.43|37762.43|37762.43|37754.55|37754.55|0
1609319920000|2020-12-30 09:18:40|37759.94|37759.94|37759.94|37759.94|37759.94|37759.94|37759.94|37759.94|0
1609319940000|2020-12-30 09:19:00|37760.56|37760.56|37752.69|37752.69|37760.56|37760.56|37752.69|37752.69|0
1609319950000|2020-12-30 09:19:10|37753.31|37753.31|37753.31|37753.31|37753.31|37753.31|37753.31|37753.31|0
1609319960000|2020-12-30 09:19:20|37745.43|37745.43|37745.43|37745.43|37745.43|37745.43|37745.43|37745.43|0
1609319970000|2020-12-30 09:19:30|37746.05|37746.05|37746.05|37746.05|37746.05|37746.05|37746.05|37746.05|0
1609320010000|2020-12-30 09:20:10|37753.93|37753.93|37753.93|37753.93|37753.93|37753.93|37753.93|37753.93|0
1609320030000|2020-12-30 09:20:30|37754.55|37754.55|37754.55|37754.55|37754.55|37754.55|37754.55|37754.55|0
1609320040000|2020-12-30 09:20:40|37755.79|37755.79|37755.79|37755.79|37755.79|37755.79|37755.79|37755.79|0
1609320050000|2020-12-30 09:20:50|37747.92|37747.92|37747.92|37747.92|37747.92|37747.92|37747.92|37747.92|0
1609320060000|2020-12-30 09:21:00|37755.79|37755.79|37747.92|37747.92|37763.67|37763.67|37747.92|37747.92|0
1609320070000|2020-12-30 09:21:10|37755.79|37755.79|37740.04|37740.04|37755.79|37755.79|37740.04|37740.04|0
1609320100000|2020-12-30 09:21:40|37756.42|37756.42|37749.16|37749.16|37757.04|37757.04|37749.16|37749.16|0
1609320110000|2020-12-30 09:21:50|37741.28|37741.28|37741.28|37741.28|37741.28|37741.28|37741.28|37741.28|0
1609320120000|2020-12-30 09:22:00|37733.4|37733.4|37733.4|37733.4|37733.4|37733.4|37733.4|37733.4|0
1609320150000|2020-12-30 09:22:30|37741.9|37741.9|37734.02|37734.02|37741.9|37741.9|37734.02|37734.02|0
1609320160000|2020-12-30 09:22:40|37741.9|37741.9|37734.02|37734.02|37741.9|37741.9|37726.14|37726.14|0
1609320170000|2020-12-30 09:22:50|37741.9|37741.9|37741.9|37741.9|37741.9|37741.9|37741.9|37741.9|0
1609320190000|2020-12-30 09:23:10|37742.52|37742.52|37742.52|37742.52|37742.52|37742.52|37742.52|37742.52|0
1609320200000|2020-12-30 09:23:20|37759.52|37759.52|37759.52|37759.52|37759.52|37759.52|37759.52|37759.52|0
1609320220000|2020-12-30 09:23:40|37760.15|37760.15|37760.15|37760.15|37760.15|37760.15|37760.15|37760.15|0
1609320230000|2020-12-30 09:23:50|37757.66|37757.66|37757.04|37757.04|37757.66|37757.66|37757.04|37757.04|0
1609320240000|2020-12-30 09:24:00|37756.56|37756.56|37749.92|37749.92|37756.56|37756.56|37734.17|37734.17|0
1609320260000|2020-12-30 09:24:20|37734.17|37734.17|37734.17|37734.17|37734.17|37734.17|37734.17|37734.17|0
1609320280000|2020-12-30 09:24:40|37732.3|37732.3|37748.06|37748.06|37748.06|37748.06|37732.3|37732.3|0
1609320300000|2020-12-30 09:25:00|37757.8|37757.8|37757.8|37757.8|37757.8|37757.8|37757.8|37757.8|0
1609320310000|2020-12-30 09:25:10|37765.68|37765.68|37765.68|37765.68|37765.68|37765.68|37765.68|37765.68|0
1609320320000|2020-12-30 09:25:20|37766.3|37766.3|37765.68|37765.68|37766.3|37766.3|37765.68|37765.68|0
1609320340000|2020-12-30 09:25:40|37766.93|37766.93|37766.93|37766.93|37766.93|37766.93|37766.93|37766.93|0
1609320350000|2020-12-30 09:25:50|37767.22|37767.22|37767.22|37767.22|37767.22|37767.22|37767.22|37767.22|0
1609320410000|2020-12-30 09:26:50|37751.46|37751.46|37751.46|37751.46|37751.46|37751.46|37751.46|37751.46|0
1609320420000|2020-12-30 09:27:00|37743.58|37743.58|37743.58|37743.58|37743.58|37743.58|37743.58|37743.58|0
1609320470000|2020-12-30 09:27:50|37751.46|37751.46|37743.58|37743.58|37751.46|37751.46|37743.58|37743.58|0
1609320490000|2020-12-30 09:28:10|37735.7|37735.7|37735.7|37735.7|37735.7|37735.7|37735.7|37735.7|0
1609320530000|2020-12-30 09:28:50|37743.58|37743.58|37743.58|37743.58|37743.58|37743.58|37743.58|37743.58|0
1609320540000|2020-12-30 09:29:00|37727.82|37727.82|37727.82|37727.82|37727.82|37727.82|37727.82|37727.82|0
1609320550000|2020-12-30 09:29:10|37719.94|37719.94|37719.94|37719.94|37719.94|37719.94|37719.94|37719.94|0
1609320560000|2020-12-30 09:29:20|37704.19|37704.19|37702.32|37702.32|37718.08|37718.08|37702.32|37702.32|0
1609320580000|2020-12-30 09:29:40|37694.44|37694.44|37702.32|37702.32|37702.32|37702.32|37686.56|37686.56|0
1609320600000|2020-12-30 09:30:00|37711.44|37711.44|37703.56|37703.56|37711.44|37711.44|37703.56|37703.56|0
1609320610000|2020-12-30 09:30:10|37719.32|37719.32|37703.56|37703.56|37719.32|37719.32|37703.56|37703.56|0
1609320660000|2020-12-30 09:31:00|37679.93|37679.93|37677.44|37677.44|37679.93|37679.93|37677.44|37677.44|0
1609320700000|2020-12-30 09:31:40|37701.08|37701.08|37701.08|37701.08|37701.08|37701.08|37701.08|37701.08|0
1609320730000|2020-12-30 09:32:10|37724.71|37724.71|37724.71|37724.71|37724.71|37724.71|37724.71|37724.71|0
1609320740000|2020-12-30 09:32:20|37732.59|37732.59|37732.59|37732.59|37732.59|37732.59|37732.59|37732.59|0
1609320780000|2020-12-30 09:33:00|37733.21|37733.21|37733.21|37733.21|37733.21|37733.21|37733.21|37733.21|0
1609320790000|2020-12-30 09:33:10|37725.34|37725.34|37725.34|37725.34|37725.34|37725.34|37725.34|37725.34|0
1609320830000|2020-12-30 09:33:50|37756.85|37756.85|37756.85|37756.85|37756.85|37756.85|37756.85|37756.85|0
1609320840000|2020-12-30 09:34:00|37748.97|37748.97|37748.97|37748.97|37748.97|37748.97|37748.97|37748.97|0
1609320850000|2020-12-30 09:34:10|37756.85|37756.85|37756.85|37756.85|37756.85|37756.85|37756.85|37756.85|0
1609320870000|2020-12-30 09:34:30|37764.73|37764.73|37764.73|37764.73|37764.73|37764.73|37764.73|37764.73|0
1609320890000|2020-12-30 09:34:50|37762.87|37762.87|37754.36|37754.36|37762.87|37762.87|37754.36|37754.36|0
1609320900000|2020-12-30 09:35:00|37753.74|37753.74|37753.74|37753.74|37753.74|37753.74|37753.74|37753.74|0
1609320940000|2020-12-30 09:35:40|37770.12|37770.12|37770.12|37770.12|37770.12|37770.12|37770.12|37770.12|0
1609320990000|2020-12-30 09:36:30|37768.88|37768.88|37767.01|37767.01|37768.88|37768.88|37767.01|37767.01|0
1609321020000|2020-12-30 09:37:00|37766.72|37766.72|37766.43|37766.43|37766.72|37766.72|37766.43|37766.43|0
1609321030000|2020-12-30 09:37:10|37742.79|37742.79|37744.04|37744.04|37744.04|37744.04|37742.79|37742.79|0
1609321040000|2020-12-30 09:37:20|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|0
1609321060000|2020-12-30 09:37:40|37728.28|37728.28|37736.16|37736.16|37736.16|37736.16|37728.28|37728.28|0
1609321070000|2020-12-30 09:37:50|37735.54|37735.54|37735.54|37735.54|37735.54|37735.54|37735.54|37735.54|0
1609321150000|2020-12-30 09:39:10|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|0
1609321170000|2020-12-30 09:39:30|37728.28|37728.28|37728.28|37728.28|37728.28|37728.28|37728.28|37728.28|0
1609321200000|2020-12-30 09:40:00|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|37736.16|0
1609321210000|2020-12-30 09:40:10|37738.02|37738.02|37738.02|37738.02|37738.02|37738.02|37738.02|37738.02|0
1609321240000|2020-12-30 09:40:40|37745.9|37745.9|37745.9|37745.9|37745.9|37745.9|37745.9|37745.9|0
1609321250000|2020-12-30 09:40:50|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|0
1609321260000|2020-12-30 09:41:00|37745.9|37745.9|37745.9|37745.9|37745.9|37745.9|37745.9|37745.9|0
1609321280000|2020-12-30 09:41:20|37753.78|37753.78|37753.78|37753.78|37753.78|37753.78|37753.78|37753.78|0
1609321300000|2020-12-30 09:41:40|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|0
1609321370000|2020-12-30 09:42:50|37770.16|37770.16|37770.78|37770.78|37770.78|37770.78|37770.16|37770.16|0
1609321400000|2020-12-30 09:43:20|37770.3|37770.3|37770.3|37770.3|37770.3|37770.3|37770.3|37770.3|0
1609321450000|2020-12-30 09:44:10|37769.83|37769.83|37769.83|37769.83|37769.83|37769.83|37769.83|37769.83|0
1609321520000|2020-12-30 09:45:20|37777.71|37777.71|37777.71|37777.71|37777.71|37777.71|37777.71|37777.71|0
1609321530000|2020-12-30 09:45:30|37778.33|37778.33|37778.33|37778.33|37778.33|37778.33|37778.33|37778.33|0
1609321540000|2020-12-30 09:45:40|37778.95|37778.95|37778.95|37778.95|37778.95|37778.95|37778.95|37778.95|0
1609321550000|2020-12-30 09:45:50|37771.07|37771.07|37780.81|37780.81|37780.81|37780.81|37771.07|37771.07|0
1609321580000|2020-12-30 09:46:20|37780.19|37780.19|37780.19|37780.19|37780.19|37780.19|37780.19|37780.19|0
1609321600000|2020-12-30 09:46:40|37779.57|37779.57|37787.45|37787.45|37787.45|37787.45|37779.57|37779.57|0
1609321620000|2020-12-30 09:47:00|37779.57|37779.57|37780.19|37780.19|37780.19|37780.19|37779.57|37779.57|0
1609321640000|2020-12-30 09:47:20|37788.07|37788.07|37789.32|37789.32|37789.32|37789.32|37788.07|37788.07|0
1609321700000|2020-12-30 09:48:20|37805.07|37805.07|37805.07|37805.07|37805.07|37805.07|37805.07|37805.07|0
1609321760000|2020-12-30 09:49:20|37789.32|37789.32|37789.32|37789.32|37789.32|37789.32|37789.32|37789.32|0
1609321780000|2020-12-30 09:49:40|37781.44|37781.44|37781.44|37781.44|37781.44|37781.44|37781.44|37781.44|0
1609321830000|2020-12-30 09:50:30|37780.81|37780.81|37805.07|37805.07|37805.07|37805.07|37780.81|37780.81|0
1609321880000|2020-12-30 09:51:20|37789.32|37789.32|37773.56|37773.56|37789.32|37789.32|37773.56|37773.56|0
1609321890000|2020-12-30 09:51:30|37772.94|37772.94|37772.94|37772.94|37772.94|37772.94|37772.94|37772.94|0
1609321930000|2020-12-30 09:52:10|37771.69|37771.69|37770.45|37770.45|37771.69|37771.69|37770.45|37770.45|0
1609321940000|2020-12-30 09:52:20|37778.33|37778.33|37778.33|37778.33|37778.33|37778.33|37778.33|37778.33|0
1609321970000|2020-12-30 09:52:50|37778.81|37778.81|37781|37781|37781|37781|37778.81|37778.81|0
1609321980000|2020-12-30 09:53:00|37781.63|37781.63|37781.63|37781.63|37781.63|37781.63|37781.63|37781.63|0
1609322000000|2020-12-30 09:53:20|37780.67|37780.67|37781.29|37781.29|37781.29|37781.29|37780.67|37780.67|0
1609322050000|2020-12-30 09:54:10|37782.25|37782.25|37783.2|37783.2|37783.2|37783.2|37782.25|37782.25|0
1609322060000|2020-12-30 09:54:20|37784.45|37784.45|37784.45|37784.45|37784.45|37784.45|37784.45|37784.45|0
1609322100000|2020-12-30 09:55:00|37783.2|37783.2|37783.2|37783.2|37783.2|37783.2|37783.2|37783.2|0
1609322150000|2020-12-30 09:55:50|37791.08|37791.08|37791.08|37791.08|37791.08|37791.08|37791.08|37791.08|0
1609322200000|2020-12-30 09:56:40|37767.45|37767.45|37774.37|37774.37|37775.33|37775.33|37767.45|37767.45|0
1609322220000|2020-12-30 09:57:00|37773.13|37773.13|37773.13|37773.13|37773.13|37773.13|37773.13|37773.13|0
1609322250000|2020-12-30 09:57:30|37772.5|37772.5|37773.13|37773.13|37773.13|37773.13|37772.5|37772.5|0
1609322290000|2020-12-30 09:58:10|37788.88|37788.88|37788.88|37788.88|37788.88|37788.88|37788.88|37788.88|0
1609322330000|2020-12-30 09:58:50|37790.75|37790.75|37790.75|37790.75|37790.75|37790.75|37790.75|37790.75|0
1609322340000|2020-12-30 09:59:00|37782.87|37782.87|37775.61|37775.61|37782.87|37782.87|37774.99|37774.99|0
1609322350000|2020-12-30 09:59:10|37783.49|37783.49|37783.49|37783.49|37783.49|37783.49|37783.49|37783.49|0
1609322370000|2020-12-30 09:59:30|37775.61|37775.61|37776.23|37776.23|37776.23|37776.23|37775.61|37775.61|0
1609322400000|2020-12-30 10:00:00|37776.86|37776.86|37776.23|37776.23|37776.86|37776.86|37776.23|37776.23|0
1609322430000|2020-12-30 10:00:30|37776.86|37776.86|37776.86|37776.86|37776.86|37776.86|37776.86|37776.86|0
1609322440000|2020-12-30 10:00:40|37784.73|37784.73|37784.73|37784.73|37784.73|37784.73|37784.73|37784.73|0
1609322490000|2020-12-30 10:01:30|37783.49|37783.49|37783.49|37783.49|37783.49|37783.49|37783.49|37783.49|0
1609322640000|2020-12-30 10:04:00|37783.01|37783.01|37783.01|37783.01|37783.01|37783.01|37783.01|37783.01|0
1609322650000|2020-12-30 10:04:10|37790.89|37790.89|37798.77|37798.77|37798.77|37798.77|37790.89|37790.89|0
1609322680000|2020-12-30 10:04:40|37806.65|37806.65|37806.65|37806.65|37806.65|37806.65|37806.65|37806.65|0
1609322700000|2020-12-30 10:05:00|37798.77|37798.77|37790.89|37790.89|37798.77|37798.77|37790.89|37790.89|0
1609322710000|2020-12-30 10:05:10|37798.77|37798.77|37798.77|37798.77|37798.77|37798.77|37798.77|37798.77|0
1609322730000|2020-12-30 10:05:30|37790.89|37790.89|37790.89|37790.89|37790.89|37790.89|37790.89|37790.89|0
1609322740000|2020-12-30 10:05:40|37798.77|37798.77|37790.89|37790.89|37798.77|37798.77|37790.89|37790.89|0
1609322780000|2020-12-30 10:06:20|37789.65|37789.65|37774.51|37774.51|37789.65|37789.65|37774.51|37774.51|0
1609322790000|2020-12-30 10:06:30|37773.27|37773.27|37781.15|37781.15|37781.15|37781.15|37773.27|37773.27|0
1609322820000|2020-12-30 10:07:00|37789.03|37789.03|37789.03|37789.03|37789.03|37789.03|37789.03|37789.03|0
1609322850000|2020-12-30 10:07:30|37790.27|37790.27|37782.39|37782.39|37798.15|37798.15|37782.39|37782.39|0
1609322860000|2020-12-30 10:07:40|37790.27|37790.27|37790.27|37790.27|37790.27|37790.27|37790.27|37790.27|0
1609322960000|2020-12-30 10:09:20|37774.51|37774.51|37766.63|37766.63|37774.51|37774.51|37766.63|37766.63|0
1609322970000|2020-12-30 10:09:30|37782.39|37782.39|37782.39|37782.39|37782.39|37782.39|37782.39|37782.39|0
1609323000000|2020-12-30 10:10:00|37774.51|37774.51|37758.75|37758.75|37774.51|37774.51|37758.75|37758.75|0
1609323010000|2020-12-30 10:10:10|37774.51|37774.51|37758.75|37758.75|37774.51|37774.51|37758.75|37758.75|0
1609323030000|2020-12-30 10:10:30|37760|37760|37760|37760|37760|37760|37760|37760|0
1609323070000|2020-12-30 10:11:10|37759.38|37759.38|37759.38|37759.38|37759.38|37759.38|37759.38|37759.38|0
1609323080000|2020-12-30 10:11:20|37758.75|37758.75|37766.63|37766.63|37766.63|37766.63|37758.75|37758.75|0
1609323110000|2020-12-30 10:11:50|37774.51|37774.51|37773.89|37773.89|37774.51|37774.51|37773.89|37773.89|0
1609323170000|2020-12-30 10:12:50|37772.03|37772.03|37748.39|37748.39|37772.03|37772.03|37748.39|37748.39|0
1609323190000|2020-12-30 10:13:10|37747.15|37747.15|37747.15|37747.15|37747.15|37747.15|37747.15|37747.15|0
1609323210000|2020-12-30 10:13:30|37739.27|37739.27|37747.15|37747.15|37747.15|37747.15|37739.27|37739.27|0
1609323220000|2020-12-30 10:13:40|37739.27|37739.27|37739.89|37739.89|37739.89|37739.89|37739.27|37739.27|0
1609323230000|2020-12-30 10:13:50|37747.77|37747.77|37747.77|37747.77|37747.77|37747.77|37747.77|37747.77|0
1609323260000|2020-12-30 10:14:20|37739.89|37739.89|37739.89|37739.89|37739.89|37739.89|37739.89|37739.89|0
1609323330000|2020-12-30 10:15:30|37732.01|37732.01|37732.01|37732.01|37732.01|37732.01|37732.01|37732.01|0
1609323390000|2020-12-30 10:16:30|37724.13|37724.13|37716.25|37716.25|37724.13|37724.13|37716.25|37716.25|0
1609323400000|2020-12-30 10:16:40|37724.13|37724.13|37708.37|37708.37|37724.13|37724.13|37708.37|37708.37|0
1609323450000|2020-12-30 10:17:30|37716.25|37716.25|37716.25|37716.25|37716.25|37716.25|37716.25|37716.25|0
1609323460000|2020-12-30 10:17:40|37724.13|37724.13|37724.13|37724.13|37724.13|37724.13|37724.13|37724.13|0
1609323500000|2020-12-30 10:18:20|37724.75|37724.75|37724.75|37724.75|37724.75|37724.75|37724.75|37724.75|0
1609323560000|2020-12-30 10:19:20|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|0
1609323570000|2020-12-30 10:19:30|37717.49|37717.49|37717.49|37717.49|37717.49|37717.49|37717.49|37717.49|0
1609323580000|2020-12-30 10:19:40|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|0
1609323600000|2020-12-30 10:20:00|37724.75|37724.75|37724.75|37724.75|37724.75|37724.75|37724.75|37724.75|0
1609323640000|2020-12-30 10:20:40|37726|37726|37726|37726|37726|37726|37726|37726|0
1609323670000|2020-12-30 10:21:10|37718.12|37718.12|37718.12|37718.12|37718.12|37718.12|37718.12|37718.12|0
1609323690000|2020-12-30 10:21:30|37733.87|37733.87|37733.87|37733.87|37733.87|37733.87|37733.87|37733.87|0
1609323700000|2020-12-30 10:21:40|37734.5|37734.5|37734.5|37734.5|37734.5|37734.5|37734.5|37734.5|0
1609323730000|2020-12-30 10:22:10|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|0
1609323770000|2020-12-30 10:22:50|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|0
1609323800000|2020-12-30 10:23:20|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|0
1609323820000|2020-12-30 10:23:40|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|37725.37|0
1609323830000|2020-12-30 10:23:50|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|37733.25|0
1609323870000|2020-12-30 10:24:30|37734.5|37734.5|37734.5|37734.5|37734.5|37734.5|37734.5|37734.5|0
1609323890000|2020-12-30 10:24:50|37726.62|37726.62|37719.36|37719.36|37727.24|37727.24|37719.36|37719.36|0
1609323900000|2020-12-30 10:25:00|37718.88|37718.88|37718.88|37718.88|37718.88|37718.88|37718.88|37718.88|0
1609323930000|2020-12-30 10:25:30|37717.64|37717.64|37717.64|37717.64|37717.64|37717.64|37717.64|37717.64|0
1609323990000|2020-12-30 10:26:30|37725.52|37725.52|37725.52|37725.52|37725.52|37725.52|37725.52|37725.52|0
1609324080000|2020-12-30 10:28:00|37717.64|37717.64|37708.52|37708.52|37717.64|37717.64|37708.52|37708.52|0
1609324100000|2020-12-30 10:28:20|37716.4|37716.4|37716.4|37716.4|37716.4|37716.4|37716.4|37716.4|0
1609324120000|2020-12-30 10:28:40|37700.64|37700.64|37716.4|37716.4|37716.4|37716.4|37700.64|37700.64|0
1609324130000|2020-12-30 10:28:50|37715.92|37715.92|37715.92|37715.92|37715.92|37715.92|37715.92|37715.92|0
1609324140000|2020-12-30 10:29:00|37723.8|37723.8|37723.8|37723.8|37723.8|37723.8|37723.8|37723.8|0
1609324150000|2020-12-30 10:29:10|37732.3|37732.3|37732.3|37732.3|37732.3|37732.3|37732.3|37732.3|0
1609324170000|2020-12-30 10:29:30|37724.42|37724.42|37723.8|37723.8|37724.42|37724.42|37723.8|37723.8|0
1609324180000|2020-12-30 10:29:40|37715.92|37715.92|37715.92|37715.92|37715.92|37715.92|37708.04|37708.04|0
1609324190000|2020-12-30 10:29:50|37723.8|37723.8|37723.8|37723.8|37723.8|37723.8|37723.8|37723.8|0
1609324230000|2020-12-30 10:30:30|37715.92|37715.92|37715.92|37715.92|37715.92|37715.92|37715.92|37715.92|0
1609324240000|2020-12-30 10:30:40|37714.67|37714.67|37714.67|37714.67|37714.67|37714.67|37714.67|37714.67|0
1609324260000|2020-12-30 10:31:00|37715.3|37715.3|37715.3|37715.3|37715.3|37715.3|37715.3|37715.3|0
1609324310000|2020-12-30 10:31:50|37708.04|37708.04|37706.79|37706.79|37708.04|37708.04|37706.79|37706.79|0
1609324350000|2020-12-30 10:32:30|37698.92|37698.92|37691.04|37691.04|37698.92|37698.92|37683.16|37683.16|0
1609324390000|2020-12-30 10:33:10|37690.42|37690.42|37690.42|37690.42|37690.42|37690.42|37690.42|37690.42|0
1609324500000|2020-12-30 10:35:00|37689.79|37689.79|37697.67|37697.67|37697.67|37697.67|37689.79|37689.79|0
1609324510000|2020-12-30 10:35:10|37705.55|37705.55|37705.55|37705.55|37705.55|37705.55|37705.55|37705.55|0
1609324560000|2020-12-30 10:36:00|37706.17|37706.17|37706.17|37706.17|37706.17|37706.17|37706.17|37706.17|0
1609324590000|2020-12-30 10:36:30|37698.29|37698.29|37698.29|37698.29|37698.29|37698.29|37698.29|37698.29|0
1609324630000|2020-12-30 10:37:10|37697.67|37697.67|37697.67|37697.67|37697.67|37697.67|37697.67|37697.67|0
1609324740000|2020-12-30 10:39:00|37705.55|37705.55|37705.55|37705.55|37705.55|37705.55|37705.55|37705.55|0
1609324800000|2020-12-30 10:40:00|37697.67|37697.67|37697.67|37697.67|37697.67|37697.67|37697.67|37697.67|0
1609324820000|2020-12-30 10:40:20|37698.92|37698.92|37698.92|37698.92|37698.92|37698.92|37698.92|37698.92|0
1609324830000|2020-12-30 10:40:30|37691.04|37691.04|37691.04|37691.04|37691.04|37691.04|37691.04|37691.04|0
1609324850000|2020-12-30 10:40:50|37692.28|37692.28|37686.27|37686.27|37694.15|37694.15|37686.27|37686.27|0
1609324870000|2020-12-30 10:41:10|37702.02|37702.02|37702.02|37702.02|37702.02|37702.02|37702.02|37702.02|0
1609324880000|2020-12-30 10:41:20|37694.15|37694.15|37694.15|37694.15|37694.15|37694.15|37694.15|37694.15|0
1609324920000|2020-12-30 10:42:00|37692.9|37692.9|37692.9|37692.9|37692.9|37692.9|37692.9|37692.9|0
1609324990000|2020-12-30 10:43:10|37701.4|37701.4|37701.4|37701.4|37701.4|37701.4|37701.4|37701.4|0
1609325080000|2020-12-30 10:44:40|37699.54|37699.54|37699.54|37699.54|37699.54|37699.54|37699.54|37699.54|0
1609325130000|2020-12-30 10:45:30|37691.66|37691.66|37693.52|37693.52|37693.52|37693.52|37691.66|37691.66|0
1609325140000|2020-12-30 10:45:40|37701.4|37701.4|37702.02|37702.02|37702.02|37702.02|37701.4|37701.4|0
1609325180000|2020-12-30 10:46:20|37710.53|37710.53|37710.53|37710.53|37710.53|37710.53|37710.53|37710.53|0
1609325220000|2020-12-30 10:47:00|37694.77|37694.77|37694.77|37694.77|37694.77|37694.77|37694.77|37694.77|0
1609325270000|2020-12-30 10:47:50|37686.89|37686.89|37679.01|37679.01|37686.89|37686.89|37679.01|37679.01|0
1609325400000|2020-12-30 10:50:00|37678.39|37678.39|37677.77|37677.77|37678.39|37678.39|37677.77|37677.77|0
1609325440000|2020-12-30 10:50:40|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|37669.89|0
1609325450000|2020-12-30 10:50:50|37677.77|37677.77|37677.77|37677.77|37677.77|37677.77|37677.77|37677.77|0
1609325490000|2020-12-30 10:51:30|37679.01|37679.01|37679.01|37679.01|37679.01|37679.01|37679.01|37679.01|0
1609325500000|2020-12-30 10:51:40|37678.53|37678.53|37678.53|37678.53|37678.53|37678.53|37678.53|37678.53|0
1609325510000|2020-12-30 10:51:50|37670.65|37670.65|37670.65|37670.65|37670.65|37670.65|37670.65|37670.65|0
1609325560000|2020-12-30 10:52:40|37670.36|37670.36|37670.07|37670.07|37670.36|37670.36|37670.07|37670.07|0
1609325580000|2020-12-30 10:53:00|37685.83|37685.83|37685.83|37685.83|37685.83|37685.83|37685.83|37685.83|0
1609325600000|2020-12-30 10:53:20|37694.33|37694.33|37686.16|37686.16|37694.33|37694.33|37686.16|37686.16|0
1609325630000|2020-12-30 10:53:50|37686.78|37686.78|37686.78|37686.78|37686.78|37686.78|37686.78|37686.78|0
1609325640000|2020-12-30 10:54:00|37694.66|37694.66|37694.66|37694.66|37694.66|37694.66|37694.66|37694.66|0
1609325700000|2020-12-30 10:55:00|37686.78|37686.78|37686.78|37686.78|37686.78|37686.78|37686.78|37686.78|0
1609325720000|2020-12-30 10:55:20|37694.66|37694.66|37694.66|37694.66|37694.66|37694.66|37694.66|37694.66|0
1609325770000|2020-12-30 10:56:10|37678.9|37678.9|37671.02|37671.02|37678.9|37678.9|37671.02|37671.02|0
1609325780000|2020-12-30 10:56:20|37663.14|37663.14|37663.14|37663.14|37663.14|37663.14|37663.14|37663.14|0
1609325790000|2020-12-30 10:56:30|37663.62|37663.62|37662.38|37662.38|37663.62|37663.62|37662.38|37662.38|0
1609325800000|2020-12-30 10:56:40|37670.26|37670.26|37670.26|37670.26|37670.26|37670.26|37670.26|37670.26|0
1609325860000|2020-12-30 10:57:40|37678.13|37678.13|37678.76|37678.76|37678.76|37678.76|37678.13|37678.13|0
1609325870000|2020-12-30 10:57:50|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|37670.88|0
1609325990000|2020-12-30 10:59:50|37669.63|37669.63|37669.63|37669.63|37669.63|37669.63|37669.63|37669.63|0
1609326050000|2020-12-30 11:00:50|37669.93|37669.93|37669.93|37669.93|37669.93|37669.93|37669.93|37669.93|0
1609326060000|2020-12-30 11:01:00|37679.67|37679.67|37671.79|37671.79|37679.67|37679.67|37671.79|37671.79|0
1609326140000|2020-12-30 11:02:20|37670.55|37670.55|37670.55|37670.55|37670.55|37670.55|37670.55|37670.55|0
1609326230000|2020-12-30 11:03:50|37662.67|37662.67|37662.67|37662.67|37662.67|37662.67|37662.67|37662.67|0
1609326270000|2020-12-30 11:04:30|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|0
1609326300000|2020-12-30 11:05:00|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|0
1609326320000|2020-12-30 11:05:20|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|0
1609326340000|2020-12-30 11:05:40|37678.43|37678.43|37679.67|37679.67|37679.67|37679.67|37678.43|37678.43|0
1609326370000|2020-12-30 11:06:10|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|0
1609326430000|2020-12-30 11:07:10|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|0
1609326450000|2020-12-30 11:07:30|37711.19|37711.19|37711.19|37711.19|37711.19|37711.19|37711.19|37711.19|0
1609326480000|2020-12-30 11:08:00|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|0
1609326490000|2020-12-30 11:08:10|37702.06|37702.06|37702.06|37702.06|37702.06|37702.06|37694.18|37694.18|0
1609326500000|2020-12-30 11:08:20|37686.3|37686.3|37687.55|37687.55|37687.55|37687.55|37686.3|37686.3|0
1609326550000|2020-12-30 11:09:10|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|0
1609326640000|2020-12-30 11:10:40|37679.67|37679.67|37679.67|37679.67|37679.67|37679.67|37679.67|37679.67|0
1609326670000|2020-12-30 11:11:10|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|0
1609326710000|2020-12-30 11:11:50|37695.43|37695.43|37696.05|37696.05|37696.05|37696.05|37695.43|37695.43|0
1609326770000|2020-12-30 11:12:50|37680.29|37680.29|37680.29|37680.29|37680.29|37680.29|37680.29|37680.29|0
1609326780000|2020-12-30 11:13:00|37672.41|37672.41|37679.67|37679.67|37679.67|37679.67|37672.41|37672.41|0
1609326800000|2020-12-30 11:13:20|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|0
1609326820000|2020-12-30 11:13:40|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|37703.31|0
1609326830000|2020-12-30 11:13:50|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|0
1609326840000|2020-12-30 11:14:00|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|0
1609326890000|2020-12-30 11:14:50|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|37687.55|0
1609326900000|2020-12-30 11:15:00|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|37695.43|0
1609326920000|2020-12-30 11:15:20|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|0
1609326940000|2020-12-30 11:15:40|37671.17|37671.17|37679.05|37679.05|37686.93|37686.93|37671.17|37671.17|0
1609326960000|2020-12-30 11:16:00|37686.93|37686.93|37686.93|37686.93|37686.93|37686.93|37686.93|37686.93|0
1609326980000|2020-12-30 11:16:20|37679.05|37679.05|37694.81|37694.81|37694.81|37694.81|37679.05|37679.05|0
1609327000000|2020-12-30 11:16:40|37686.93|37686.93|37686.93|37686.93|37686.93|37686.93|37686.93|37686.93|0
1609327020000|2020-12-30 11:17:00|37702.68|37702.68|37702.68|37702.68|37702.68|37702.68|37702.68|37702.68|0
1609327030000|2020-12-30 11:17:10|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|0
1609327040000|2020-12-30 11:17:20|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|37694.81|0
1609327050000|2020-12-30 11:17:30|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|0
1609327060000|2020-12-30 11:17:40|37679.05|37679.05|37671.17|37671.17|37686.93|37686.93|37671.17|37671.17|0
1609327080000|2020-12-30 11:18:00|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|37679.05|0
1609327100000|2020-12-30 11:18:20|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|0
1609327120000|2020-12-30 11:18:40|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|0
1609327150000|2020-12-30 11:19:10|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|0
1609327160000|2020-12-30 11:19:20|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|37671.17|0
1609327170000|2020-12-30 11:19:30|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|37663.29|0
1609327180000|2020-12-30 11:19:40|37671.17|37671.17|37651.68|37651.68|37671.17|37671.17|37651.68|37651.68|0
1609327200000|2020-12-30 11:20:00|37652.92|37652.92|37652.92|37652.92|37652.92|37652.92|37652.92|37652.92|0
1609327370000|2020-12-30 11:22:50|37644.42|37644.42|37642.56|37642.56|37644.42|37644.42|37642.56|37642.56|0
1609327380000|2020-12-30 11:23:00|37651.68|37651.68|37651.68|37651.68|37651.68|37651.68|37651.68|37651.68|0
1609327390000|2020-12-30 11:23:10|37650.44|37650.44|37651.06|37651.06|37651.06|37651.06|37650.44|37650.44|0
1609327400000|2020-12-30 11:23:20|37650.58|37650.58|37650.58|37650.58|37650.58|37650.58|37650.58|37650.58|0
1609327430000|2020-12-30 11:23:50|37642.7|37642.7|37642.7|37642.7|37642.7|37642.7|37642.7|37642.7|0
1609327440000|2020-12-30 11:24:00|37641.27|37641.27|37633.39|37633.39|37641.27|37641.27|37633.39|37633.39|0
1609327450000|2020-12-30 11:24:10|37632.15|37632.15|37632.15|37632.15|37632.15|37632.15|37632.15|37632.15|0
1609327460000|2020-12-30 11:24:20|37640.02|37640.02|37640.02|37640.02|37640.02|37640.02|37640.02|37640.02|0
1609327490000|2020-12-30 11:24:50|37632.15|37632.15|37632.15|37632.15|37632.15|37632.15|37632.15|37632.15|0
1609327540000|2020-12-30 11:25:40|37640.02|37640.02|37640.02|37640.02|37640.02|37640.02|37640.02|37640.02|0
1609327570000|2020-12-30 11:26:10|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|37640.65|0
1609327610000|2020-12-30 11:26:50|37641.89|37641.89|37641.89|37641.89|37641.89|37641.89|37641.89|37641.89|0
1609327620000|2020-12-30 11:27:00|37643.13|37643.13|37643.13|37643.13|37643.13|37643.13|37643.13|37643.13|0
1609327640000|2020-12-30 11:27:20|37658.89|37658.89|37658.89|37658.89|37658.89|37658.89|37658.89|37658.89|0
1609327650000|2020-12-30 11:27:30|37666.77|37666.77|37666.77|37666.77|37666.77|37666.77|37666.77|37666.77|0
1609327660000|2020-12-30 11:27:40|37674.65|37674.65|37674.65|37674.65|37674.65|37674.65|37674.65|37674.65|0
1609327700000|2020-12-30 11:28:20|37682.53|37682.53|37682.53|37682.53|37682.53|37682.53|37682.53|37682.53|0
1609327720000|2020-12-30 11:28:40|37690.41|37690.41|37691.03|37691.03|37691.03|37691.03|37690.41|37690.41|0
1609327740000|2020-12-30 11:29:00|37683.15|37683.15|37683.15|37683.15|37683.15|37683.15|37675.27|37675.27|0
1609327830000|2020-12-30 11:30:30|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|0
1609327840000|2020-12-30 11:30:40|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|0
1609327850000|2020-12-30 11:30:50|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|0
1609327880000|2020-12-30 11:31:20|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|37660.13|0
1609327950000|2020-12-30 11:32:30|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|0
1609327990000|2020-12-30 11:33:10|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|0
1609328010000|2020-12-30 11:33:30|37685.01|37685.01|37668.01|37668.01|37685.01|37685.01|37668.01|37668.01|0
1609328080000|2020-12-30 11:34:40|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|37675.89|0
1609328110000|2020-12-30 11:35:10|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|0
1609328150000|2020-12-30 11:35:50|37675.89|37675.89|37683.15|37683.15|37683.15|37683.15|37675.89|37675.89|0
1609328210000|2020-12-30 11:36:50|37682.53|37682.53|37682.53|37682.53|37682.53|37682.53|37682.53|37682.53|0
1609328250000|2020-12-30 11:37:30|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|37683.77|0
1609328310000|2020-12-30 11:38:30|37691.65|37691.65|37691.65|37691.65|37691.65|37691.65|37691.65|37691.65|0
1609328330000|2020-12-30 11:38:50|37699.53|37699.53|37699.53|37699.53|37699.53|37699.53|37699.53|37699.53|0
1609328400000|2020-12-30 11:40:00|37698.91|37698.91|37698.91|37698.91|37698.91|37698.91|37698.91|37698.91|0
1609328440000|2020-12-30 11:40:40|37706.79|37706.79|37698.91|37698.91|37706.79|37706.79|37698.91|37698.91|0
1609328450000|2020-12-30 11:40:50|37697.66|37697.66|37697.66|37697.66|37697.66|37697.66|37697.66|37697.66|0
1609328470000|2020-12-30 11:41:10|37705.54|37705.54|37697.66|37697.66|37705.54|37705.54|37697.66|37697.66|0
1609328490000|2020-12-30 11:41:30|37689.79|37689.79|37689.79|37689.79|37689.79|37689.79|37689.79|37689.79|0
1609328630000|2020-12-30 11:43:50|37687.92|37687.92|37687.92|37687.92|37687.92|37687.92|37687.92|37687.92|0
1609328650000|2020-12-30 11:44:10|37672.16|37672.16|37672.45|37672.45|37672.45|37672.45|37672.16|37672.16|0
1609328670000|2020-12-30 11:44:30|37680.33|37680.33|37680.33|37680.33|37680.33|37680.33|37680.33|37680.33|0
1609328680000|2020-12-30 11:44:40|37681.58|37681.58|37681.58|37681.58|37681.58|37681.58|37681.58|37681.58|0
1609328750000|2020-12-30 11:45:50|37682.05|37682.05|37674.18|37674.18|37682.05|37682.05|37674.18|37674.18|0
1609328830000|2020-12-30 11:47:10|37666.3|37666.3|37666.3|37666.3|37666.3|37666.3|37666.3|37666.3|0
1609328870000|2020-12-30 11:47:50|37658.42|37658.42|37658.42|37658.42|37658.42|37658.42|37658.42|37658.42|0
1609328920000|2020-12-30 11:48:40|37650.54|37650.54|37650.54|37650.54|37650.54|37650.54|37650.54|37650.54|0
1609328950000|2020-12-30 11:49:10|37642.66|37642.66|37642.66|37642.66|37642.66|37642.66|37642.66|37642.66|0
1609328960000|2020-12-30 11:49:20|37642.04|37642.04|37642.04|37642.04|37642.04|37642.04|37642.04|37642.04|0
1609328970000|2020-12-30 11:49:30|37634.16|37634.16|37634.16|37634.16|37634.16|37634.16|37634.16|37634.16|0
1609328990000|2020-12-30 11:49:50|37642.04|37642.04|37642.04|37642.04|37642.04|37642.04|37642.04|37642.04|0
1609329020000|2020-12-30 11:50:20|37642.66|37642.66|37642.66|37642.66|37642.66|37642.66|37642.66|37642.66|0
1609329060000|2020-12-30 11:51:00|37633.54|37633.54|37633.54|37633.54|37633.54|37633.54|37633.54|37633.54|0
1609329080000|2020-12-30 11:51:20|37633.25|37633.25|37633.25|37633.25|37633.25|37633.25|37633.25|37633.25|0
1609329090000|2020-12-30 11:51:30|37625.37|37625.37|37626.32|37626.32|37626.32|37626.32|37625.37|37625.37|0
1609329100000|2020-12-30 11:51:40|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|0
1609329220000|2020-12-30 11:53:40|37617.97|37617.97|37617.97|37617.97|37617.97|37617.97|37617.97|37617.97|0
1609329320000|2020-12-30 11:55:20|37633.72|37633.72|37633.72|37633.72|37633.72|37633.72|37633.72|37633.72|0
1609329400000|2020-12-30 11:56:40|37641.6|37641.6|37641.6|37641.6|37641.6|37641.6|37641.6|37641.6|0
1609329420000|2020-12-30 11:57:00|37633.72|37633.72|37633.72|37633.72|37633.72|37633.72|37633.72|37633.72|0
1609329480000|2020-12-30 11:58:00|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|0
1609329490000|2020-12-30 11:58:10|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|0
1609329510000|2020-12-30 11:58:30|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|0
1609329530000|2020-12-30 11:58:50|37617.97|37617.97|37617.97|37617.97|37617.97|37617.97|37617.97|37617.97|0
1609329590000|2020-12-30 11:59:50|37618.59|37618.59|37634.34|37634.34|37634.34|37634.34|37618.59|37618.59|0
1609329600000|2020-12-30 12:00:00|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|0
1609329610000|2020-12-30 12:00:10|37634.34|37634.34|37634.34|37634.34|37634.34|37634.34|37634.34|37634.34|0
1609329620000|2020-12-30 12:00:20|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|0
1609329630000|2020-12-30 12:00:30|37625.84|37625.84|37625.22|37625.22|37625.84|37625.84|37625.22|37625.22|0
1609329660000|2020-12-30 12:01:00|37617.34|37617.34|37617.34|37617.34|37617.34|37617.34|37617.34|37617.34|0
1609329670000|2020-12-30 12:01:10|37625.22|37625.22|37617.34|37617.34|37625.22|37625.22|37617.34|37617.34|0
1609329680000|2020-12-30 12:01:20|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|0
1609329700000|2020-12-30 12:01:40|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|37625.84|0
1609329780000|2020-12-30 12:03:00|37625.22|37625.22|37624.6|37624.6|37625.22|37625.22|37624.6|37624.6|0
1609329880000|2020-12-30 12:04:40|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|37625.22|0
1609329970000|2020-12-30 12:06:10|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|37626.47|0
1609330040000|2020-12-30 12:07:20|37627.09|37627.09|37627.09|37627.09|37627.09|37627.09|37627.09|37627.09|0
1609330080000|2020-12-30 12:08:00|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|0
1609330180000|2020-12-30 12:09:40|37628.19|37628.19|37628.19|37628.19|37628.19|37628.19|37628.19|37628.19|0
1609330220000|2020-12-30 12:10:20|37627.57|37627.57|37626.94|37626.94|37627.57|37627.57|37626.94|37626.94|0
1609330300000|2020-12-30 12:11:40|37634.82|37634.82|37634.82|37634.82|37634.82|37634.82|37634.82|37634.82|0
1609330330000|2020-12-30 12:12:10|37619.06|37619.06|37634.82|37634.82|37634.82|37634.82|37619.06|37619.06|0
1609330340000|2020-12-30 12:12:20|37642.7|37642.7|37642.7|37642.7|37642.7|37642.7|37642.7|37642.7|0
1609330350000|2020-12-30 12:12:30|37658.46|37658.46|37658.46|37658.46|37658.46|37658.46|37658.46|37658.46|0
1609330360000|2020-12-30 12:12:40|37650.58|37650.58|37650.58|37650.58|37650.58|37650.58|37650.58|37650.58|0
1609330370000|2020-12-30 12:12:50|37660.32|37660.32|37660.32|37660.32|37660.32|37660.32|37660.32|37660.32|0
1609330380000|2020-12-30 12:13:00|37652.45|37652.45|37652.45|37652.45|37652.45|37652.45|37652.45|37652.45|0
1609330410000|2020-12-30 12:13:30|37660.32|37660.32|37660.32|37660.32|37660.32|37660.32|37660.32|37660.32|0
1609330450000|2020-12-30 12:14:10|37644.57|37644.57|37644.57|37644.57|37644.57|37644.57|37644.57|37644.57|0
1609330470000|2020-12-30 12:14:30|37652.45|37652.45|37652.45|37652.45|37652.45|37652.45|37652.45|37652.45|0
1609330490000|2020-12-30 12:14:50|37644.57|37644.57|37644.57|37644.57|37644.57|37644.57|37644.57|37644.57|0
1609330500000|2020-12-30 12:15:00|37653.69|37653.69|37653.69|37653.69|37653.69|37653.69|37653.69|37653.69|0
1609330510000|2020-12-30 12:15:10|37645.81|37645.81|37645.81|37645.81|37645.81|37645.81|37645.81|37645.81|0
1609330540000|2020-12-30 12:15:40|37637.93|37637.93|37630.05|37630.05|37637.93|37637.93|37630.05|37630.05|0
1609330550000|2020-12-30 12:15:50|37622.17|37622.17|37620.31|37620.31|37622.17|37622.17|37620.31|37620.31|0
1609330560000|2020-12-30 12:16:00|37619.83|37619.83|37619.83|37619.83|37619.83|37619.83|37619.83|37619.83|0
1609330610000|2020-12-30 12:16:50|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|37627.71|0
1609330620000|2020-12-30 12:17:00|37627.09|37627.09|37627.09|37627.09|37627.09|37627.09|37627.09|37627.09|0
1609330720000|2020-12-30 12:18:40|37642.85|37642.85|37642.85|37642.85|37642.85|37642.85|37642.85|37642.85|0
1609330740000|2020-12-30 12:19:00|37634.97|37634.97|37633.72|37633.72|37634.97|37634.97|37633.72|37633.72|0
1609330750000|2020-12-30 12:19:10|37633.1|37633.1|37633.1|37633.1|37633.1|37633.1|37633.1|37633.1|0
1609330770000|2020-12-30 12:19:30|37640.98|37640.98|37640.98|37640.98|37640.98|37640.98|37640.98|37640.98|0
1609330780000|2020-12-30 12:19:40|37649.48|37649.48|37649.48|37649.48|37649.48|37649.48|37649.48|37649.48|0
1609330800000|2020-12-30 12:20:00|37641.6|37641.6|37649.48|37649.48|37649.48|37649.48|37641.6|37641.6|0
1609330830000|2020-12-30 12:20:30|37657.36|37657.36|37657.36|37657.36|37657.36|37657.36|37657.36|37657.36|0
1609330860000|2020-12-30 12:21:00|37665.24|37665.24|37665.24|37665.24|37665.24|37665.24|37665.24|37665.24|0
1609330910000|2020-12-30 12:21:50|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|0
1609330920000|2020-12-30 12:22:00|37665.86|37665.86|37665.86|37665.86|37665.86|37665.86|37665.86|37665.86|0
1609330950000|2020-12-30 12:22:30|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|0
1609330960000|2020-12-30 12:22:40|37665.86|37665.86|37665.86|37665.86|37665.86|37665.86|37665.86|37665.86|0
1609330980000|2020-12-30 12:23:00|37674.98|37674.98|37674.98|37674.98|37674.98|37674.98|37674.98|37674.98|0
1609331000000|2020-12-30 12:23:20|37682.86|37682.86|37682.86|37682.86|37682.86|37682.86|37682.86|37682.86|0
1609331020000|2020-12-30 12:23:40|37690.74|37690.74|37690.74|37690.74|37690.74|37690.74|37690.74|37690.74|0
1609331070000|2020-12-30 12:24:30|37698.62|37698.62|37698.62|37698.62|37698.62|37698.62|37698.62|37698.62|0
1609331100000|2020-12-30 12:25:00|37690.74|37690.74|37699.24|37699.24|37699.24|37699.24|37690.74|37690.74|0
1609331170000|2020-12-30 12:26:10|37691.36|37691.36|37691.36|37691.36|37691.36|37691.36|37691.36|37691.36|0
1609331200000|2020-12-30 12:26:40|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|0
1609331320000|2020-12-30 12:28:40|37707.12|37707.12|37707.12|37707.12|37707.12|37707.12|37707.12|37707.12|0
1609331340000|2020-12-30 12:29:00|37699.24|37699.24|37691.36|37691.36|37699.24|37699.24|37691.36|37691.36|0
1609331380000|2020-12-30 12:29:40|37706.5|37706.5|37706.5|37706.5|37706.5|37706.5|37706.5|37706.5|0
1609331410000|2020-12-30 12:30:10|37707.12|37707.12|37707.74|37707.74|37707.74|37707.74|37707.12|37707.12|0
1609331460000|2020-12-30 12:31:00|37699.86|37699.86|37699.86|37699.86|37699.86|37699.86|37699.86|37699.86|0
1609331480000|2020-12-30 12:31:20|37708.36|37708.36|37708.36|37708.36|37708.36|37708.36|37708.36|37708.36|0
1609331530000|2020-12-30 12:32:10|37700.49|37700.49|37700.49|37700.49|37700.49|37700.49|37700.49|37700.49|0
1609331540000|2020-12-30 12:32:20|37699.24|37699.24|37691.36|37691.36|37699.24|37699.24|37691.36|37691.36|0
1609331560000|2020-12-30 12:32:40|37691.98|37691.98|37691.98|37691.98|37691.98|37691.98|37691.98|37691.98|0
1609331570000|2020-12-30 12:32:50|37699.86|37699.86|37699.86|37699.86|37699.86|37699.86|37699.86|37699.86|0
1609331580000|2020-12-30 12:33:00|37691.98|37691.98|37684.11|37684.11|37691.98|37691.98|37684.11|37684.11|0
1609331590000|2020-12-30 12:33:10|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|0
1609331600000|2020-12-30 12:33:20|37674.98|37674.98|37674.98|37674.98|37674.98|37674.98|37674.98|37674.98|0
1609331620000|2020-12-30 12:33:40|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|0
1609331630000|2020-12-30 12:33:50|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|0
1609331670000|2020-12-30 12:34:30|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|0
1609331700000|2020-12-30 12:35:00|37681.62|37681.62|37681.62|37681.62|37681.62|37681.62|37681.62|37681.62|0
1609331750000|2020-12-30 12:35:50|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|0
1609331760000|2020-12-30 12:36:00|37690.12|37690.12|37690.12|37690.12|37690.12|37690.12|37690.12|37690.12|0
1609331770000|2020-12-30 12:36:10|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|37682.24|0
1609331780000|2020-12-30 12:36:20|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|0
1609331830000|2020-12-30 12:37:10|37673.12|37673.12|37673.12|37673.12|37673.12|37673.12|37673.12|37673.12|0
1609331890000|2020-12-30 12:38:10|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|37673.74|0
1609331930000|2020-12-30 12:38:50|37690.12|37690.12|37682.24|37682.24|37690.12|37690.12|37682.24|37682.24|0
1609331950000|2020-12-30 12:39:10|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|37674.36|0
1609331990000|2020-12-30 12:39:50|37684.11|37684.11|37684.11|37684.11|37684.11|37684.11|37684.11|37684.11|0
1609332000000|2020-12-30 12:40:00|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|0
1609332010000|2020-12-30 12:40:10|37677.18|37677.18|37677.18|37677.18|37677.18|37677.18|37677.18|37677.18|0
1609332020000|2020-12-30 12:40:20|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|37676.23|0
1609332060000|2020-12-30 12:41:00|37691.98|37691.98|37691.98|37691.98|37691.98|37691.98|37691.98|37691.98|0
1609332070000|2020-12-30 12:41:10|37691.36|37691.36|37699.86|37699.86|37699.86|37699.86|37691.36|37691.36|0
1609332080000|2020-12-30 12:41:20|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|37699.24|0
1609332140000|2020-12-30 12:42:20|37707.12|37707.12|37707.12|37707.12|37707.12|37707.12|37707.12|37707.12|0
1609332260000|2020-12-30 12:44:20|37715|37715|37722.88|37722.88|37722.88|37722.88|37715|37715|0
1609332280000|2020-12-30 12:44:40|37730.76|37730.76|37730.76|37730.76|37730.76|37730.76|37730.76|37730.76|0
1609332290000|2020-12-30 12:44:50|37722.88|37722.88|37723.5|37723.5|37723.5|37723.5|37722.88|37722.88|0
1609332310000|2020-12-30 12:45:10|37722.88|37722.88|37715.62|37715.62|37722.88|37722.88|37715|37715|0
1609332550000|2020-12-30 12:49:10|37723.5|37723.5|37723.5|37723.5|37723.5|37723.5|37723.5|37723.5|0
1609332580000|2020-12-30 12:49:40|37731.38|37731.38|37731.38|37731.38|37731.38|37731.38|37731.38|37731.38|0
1609332590000|2020-12-30 12:49:50|37723.5|37723.5|37723.5|37723.5|37723.5|37723.5|37723.5|37723.5|0
1609332600000|2020-12-30 12:50:00|37721.64|37721.64|37713.76|37713.76|37721.64|37721.64|37713.76|37713.76|0
1609332630000|2020-12-30 12:50:30|37721.64|37721.64|37721.64|37721.64|37721.64|37721.64|37721.64|37721.64|0
1609332670000|2020-12-30 12:51:10|37729.51|37729.51|37729.51|37729.51|37729.51|37729.51|37729.51|37729.51|0
1609332810000|2020-12-30 12:53:30|37737.39|37737.39|37737.39|37737.39|37737.39|37737.39|37737.39|37737.39|0
1609332830000|2020-12-30 12:53:50|37729.51|37729.51|37729.51|37729.51|37729.51|37729.51|37729.51|37729.51|0
1609332840000|2020-12-30 12:54:00|37728.27|37728.27|37728.27|37728.27|37728.27|37728.27|37728.27|37728.27|0
1609332870000|2020-12-30 12:54:30|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|0
1609332900000|2020-12-30 12:55:00|37719.77|37719.77|37719.77|37719.77|37719.77|37719.77|37719.77|37719.77|0
1609332910000|2020-12-30 12:55:10|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|0
1609332930000|2020-12-30 12:55:30|37719.77|37719.77|37719.77|37719.77|37719.77|37719.77|37719.77|37719.77|0
1609332960000|2020-12-30 12:56:00|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|37727.65|0
1609332980000|2020-12-30 12:56:20|37735.53|37735.53|37735.53|37735.53|37735.53|37735.53|37735.53|37735.53|0
1609333020000|2020-12-30 12:57:00|37736.48|37736.48|37736.48|37736.48|37736.48|37736.48|37736.48|37736.48|0
1609333030000|2020-12-30 12:57:10|37735.24|37735.24|37735.24|37735.24|37735.24|37735.24|37735.24|37735.24|0
1609333040000|2020-12-30 12:57:20|37743.12|37743.12|37735.24|37735.24|37743.12|37743.12|37735.24|37735.24|0
1609333050000|2020-12-30 12:57:30|37735.86|37735.86|37735.86|37735.86|37735.86|37735.86|37735.86|37735.86|0
1609333090000|2020-12-30 12:58:10|37736.34|37736.34|37752.1|37752.1|37752.1|37752.1|37736.34|37736.34|0
1609333100000|2020-12-30 12:58:20|37744.22|37744.22|37744.22|37744.22|37744.22|37744.22|37744.22|37744.22|0
1609333110000|2020-12-30 12:58:30|37743.74|37743.74|37743.74|37743.74|37743.74|37743.74|37743.74|37743.74|0
1609333140000|2020-12-30 12:59:00|37751.62|37751.62|37751.62|37751.62|37759.5|37759.5|37751.62|37751.62|0
1609333150000|2020-12-30 12:59:10|37752.24|37752.24|37752.24|37752.24|37752.24|37752.24|37752.24|37752.24|0
1609333170000|2020-12-30 12:59:30|37744.36|37744.36|37736.48|37736.48|37744.36|37744.36|37736.48|37736.48|0
1609333180000|2020-12-30 12:59:40|37728.6|37728.6|37729.23|37729.23|37729.23|37729.23|37728.6|37728.6|0
1609333190000|2020-12-30 12:59:50|37729.7|37729.7|37729.7|37729.7|37729.7|37729.7|37729.7|37729.7|0
1609333210000|2020-12-30 13:00:10|37730.95|37730.95|37730.95|37730.95|37730.95|37730.95|37730.95|37730.95|0
1609333290000|2020-12-30 13:01:30|37723.07|37723.07|37723.07|37723.07|37723.07|37723.07|37723.07|37723.07|0
1609333300000|2020-12-30 13:01:40|37715.19|37715.19|37715.19|37715.19|37715.19|37715.19|37715.19|37715.19|0
1609333380000|2020-12-30 13:03:00|37714.71|37714.71|37714.23|37714.23|37714.71|37714.71|37714.23|37714.23|0
1609333430000|2020-12-30 13:03:50|37706.36|37706.36|37705.73|37705.73|37706.36|37706.36|37705.73|37705.73|0
1609333440000|2020-12-30 13:04:00|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|0
1609333460000|2020-12-30 13:04:20|37712.99|37712.99|37705.11|37705.11|37712.99|37712.99|37705.11|37705.11|0
1609333480000|2020-12-30 13:04:40|37697.23|37697.23|37697.23|37697.23|37697.23|37697.23|37697.23|37697.23|0
1609333490000|2020-12-30 13:04:50|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|0
1609333510000|2020-12-30 13:05:10|37697.23|37697.23|37697.23|37697.23|37697.23|37697.23|37697.23|37697.23|0
1609333530000|2020-12-30 13:05:30|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|37705.11|0
1609333600000|2020-12-30 13:06:40|37712.99|37712.99|37720.87|37720.87|37720.87|37720.87|37712.99|37712.99|0
1609333640000|2020-12-30 13:07:20|37728.75|37728.75|37728.75|37728.75|37728.75|37728.75|37728.75|37728.75|0
1609333650000|2020-12-30 13:07:30|37729.37|37729.37|37737.25|37737.25|37737.25|37737.25|37729.37|37729.37|0
1609333680000|2020-12-30 13:08:00|37736.77|37736.77|37736.77|37736.77|37736.77|37736.77|37736.77|37736.77|0
1609333700000|2020-12-30 13:08:20|37745.89|37745.89|37745.89|37745.89|37745.89|37745.89|37745.89|37745.89|0
1609333730000|2020-12-30 13:08:50|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|37730.14|0
1609333770000|2020-12-30 13:09:30|37738.01|37738.01|37738.01|37738.01|37738.01|37738.01|37738.01|37738.01|0
1609333800000|2020-12-30 13:10:00|37737.39|37737.39|37737.39|37737.39|37737.39|37737.39|37737.39|37737.39|0
1609333810000|2020-12-30 13:10:10|37736.92|37736.92|37736.92|37736.92|37736.92|37736.92|37736.92|37736.92|0
1609333830000|2020-12-30 13:10:30|37744.79|37744.79|37736.92|37736.92|37744.79|37744.79|37736.92|37736.92|0
1609333860000|2020-12-30 13:11:00|37744.79|37744.79|37744.79|37744.79|37744.79|37744.79|37744.79|37744.79|0
1609333910000|2020-12-30 13:11:50|37752.67|37752.67|37752.67|37752.67|37752.67|37752.67|37752.67|37752.67|0
1609333950000|2020-12-30 13:12:30|37760.55|37760.55|37761.17|37761.17|37761.17|37761.17|37760.55|37760.55|0
1609333970000|2020-12-30 13:12:50|37753.29|37753.29|37753.29|37753.29|37753.29|37753.29|37753.29|37753.29|0
1609333990000|2020-12-30 13:13:10|37745.42|37745.42|37761.8|37761.8|37761.8|37761.8|37745.42|37745.42|0
1609334010000|2020-12-30 13:13:30|37770.92|37770.92|37771.54|37771.54|37771.54|37771.54|37770.92|37770.92|0
1609334020000|2020-12-30 13:13:40|37763.66|37763.66|37763.66|37763.66|37763.66|37763.66|37763.66|37763.66|0
1609334040000|2020-12-30 13:14:00|37764.28|37764.28|37756.4|37756.4|37764.28|37764.28|37756.4|37756.4|0
1609334060000|2020-12-30 13:14:20|37748.52|37748.52|37740.65|37740.65|37748.52|37748.52|37740.65|37740.65|0
1609334090000|2020-12-30 13:14:50|37732.77|37732.77|37732.77|37732.77|37732.77|37732.77|37732.77|37732.77|0
1609334100000|2020-12-30 13:15:00|37722.4|37722.4|37723.02|37723.02|37723.02|37723.02|37706.64|37706.64|0
1609334120000|2020-12-30 13:15:20|37732.14|37732.14|37732.14|37732.14|37732.14|37732.14|37732.14|37732.14|0
1609334150000|2020-12-30 13:15:50|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|0
1609334180000|2020-12-30 13:16:20|37748.19|37748.19|37740.32|37740.32|37748.19|37748.19|37740.32|37740.32|0
1609334190000|2020-12-30 13:16:30|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|37732.44|0
1609334200000|2020-12-30 13:16:40|37740.32|37740.32|37740.32|37740.32|37740.32|37740.32|37740.32|37740.32|0
1609334240000|2020-12-30 13:17:20|37740.94|37740.94|37740.94|37740.94|37740.94|37740.94|37740.94|37740.94|0
1609334260000|2020-12-30 13:17:40|37739.69|37739.69|37739.69|37739.69|37739.69|37739.69|37739.69|37739.69|0
1609334310000|2020-12-30 13:18:30|37747.57|37747.57|37747.57|37747.57|37747.57|37747.57|37747.57|37747.57|0
1609334330000|2020-12-30 13:18:50|37746.95|37746.95|37739.07|37739.07|37746.95|37746.95|37739.07|37739.07|0
1609334340000|2020-12-30 13:19:00|37740.03|37740.03|37740.03|37740.03|37740.03|37740.03|37740.03|37740.03|0
1609334350000|2020-12-30 13:19:10|37748.53|37748.53|37748.53|37748.53|37748.53|37748.53|37748.53|37748.53|0
1609334390000|2020-12-30 13:19:50|37740.65|37740.65|37740.65|37740.65|37740.65|37740.65|37740.65|37740.65|0
1609334460000|2020-12-30 13:21:00|37747.91|37747.91|37748.53|37748.53|37748.53|37748.53|37747.91|37747.91|0
1609334480000|2020-12-30 13:21:20|37740.65|37740.65|37740.65|37740.65|37740.65|37740.65|37740.65|37740.65|0
1609334500000|2020-12-30 13:21:40|37748.53|37748.53|37748.53|37748.53|37748.53|37748.53|37748.53|37748.53|0
1609334600000|2020-12-30 13:23:20|37763.66|37763.66|37763.66|37763.66|37763.66|37763.66|37763.66|37763.66|0
1609334610000|2020-12-30 13:23:30|37755.79|37755.79|37755.31|37755.31|37755.79|37755.79|37755.31|37755.31|0
1609334650000|2020-12-30 13:24:10|37754.06|37754.06|37754.06|37754.06|37754.06|37754.06|37754.06|37754.06|0
1609334700000|2020-12-30 13:25:00|37746.19|37746.19|37754.06|37754.06|37754.06|37754.06|37746.19|37746.19|0
1609334790000|2020-12-30 13:26:30|37752.82|37752.82|37752.82|37752.82|37752.82|37752.82|37752.82|37752.82|0
1609334820000|2020-12-30 13:27:00|37752.34|37752.34|37753.3|37753.3|37753.3|37753.3|37752.34|37752.34|0
1609334890000|2020-12-30 13:28:10|37745.42|37745.42|37745.42|37745.42|37745.42|37745.42|37745.42|37745.42|0
1609334960000|2020-12-30 13:29:20|37753.3|37753.3|37753.92|37753.92|37753.92|37753.92|37753.3|37753.3|0
1609335040000|2020-12-30 13:30:40|37761.8|37761.8|37761.8|37761.8|37761.8|37761.8|37761.8|37761.8|0
1609335050000|2020-12-30 13:30:50|37761.32|37761.32|37761.32|37761.32|37761.32|37761.32|37761.32|37761.32|0
1609335080000|2020-12-30 13:31:20|37753.44|37753.44|37753.44|37753.44|37753.44|37753.44|37753.44|37753.44|0
1609335120000|2020-12-30 13:32:00|37769.2|37769.2|37769.2|37769.2|37769.2|37769.2|37769.2|37769.2|0
1609335160000|2020-12-30 13:32:40|37761.32|37761.32|37761.32|37761.32|37761.32|37761.32|37761.32|37761.32|0
1609335220000|2020-12-30 13:33:40|37753.44|37753.44|37753.44|37753.44|37753.44|37753.44|37753.44|37753.44|0
1609335240000|2020-12-30 13:34:00|37752.82|37752.82|37744.94|37744.94|37752.82|37752.82|37744.94|37744.94|0
1609335280000|2020-12-30 13:34:40|37729.18|37729.18|37729.18|37729.18|37729.18|37729.18|37729.18|37729.18|0
1609335330000|2020-12-30 13:35:30|37721.31|37721.31|37721.31|37721.31|37721.31|37721.31|37721.31|37721.31|0
1609335350000|2020-12-30 13:35:50|37721.93|37721.93|37722.55|37722.55|37722.55|37722.55|37721.93|37721.93|0
1609335380000|2020-12-30 13:36:20|37723.17|37723.17|37723.17|37723.17|37723.17|37723.17|37723.17|37723.17|0
1609335400000|2020-12-30 13:36:40|37715.29|37715.29|37715.29|37715.29|37715.29|37715.29|37715.29|37715.29|0
1609335420000|2020-12-30 13:37:00|37723.17|37723.17|37723.17|37723.17|37723.17|37723.17|37723.17|37723.17|0
1609335620000|2020-12-30 13:40:20|37715.29|37715.29|37715.29|37715.29|37715.29|37715.29|37715.29|37715.29|0
1609335690000|2020-12-30 13:41:30|37707.41|37707.41|37698.29|37698.29|37707.41|37707.41|37698.29|37698.29|0
1609335720000|2020-12-30 13:42:00|37699.25|37699.25|37699.25|37699.25|37699.25|37699.25|37699.25|37699.25|0
1609335730000|2020-12-30 13:42:10|37691.37|37691.37|37691.37|37691.37|37691.37|37691.37|37691.37|37691.37|0
1609335770000|2020-12-30 13:42:50|37683.49|37683.49|37683.49|37683.49|37683.49|37683.49|37683.49|37683.49|0
1609335800000|2020-12-30 13:43:20|37675.61|37675.61|37675.61|37675.61|37675.61|37675.61|37675.61|37675.61|0
1609335810000|2020-12-30 13:43:30|37667.73|37667.73|37665.24|37665.24|37667.73|37667.73|37665.24|37665.24|0
1609335820000|2020-12-30 13:43:40|37657.36|37657.36|37657.36|37657.36|37657.36|37657.36|37657.36|37657.36|0
1609335830000|2020-12-30 13:43:50|37656.12|37656.12|37656.12|37656.12|37656.12|37656.12|37656.12|37656.12|0
1609335840000|2020-12-30 13:44:00|37648.24|37648.24|37648.24|37648.24|37648.24|37648.24|37648.24|37648.24|0
1609335860000|2020-12-30 13:44:20|37648.86|37648.86|37656.74|37656.74|37656.74|37656.74|37648.86|37648.86|0
1609335910000|2020-12-30 13:45:10|37664.62|37664.62|37664.62|37664.62|37664.62|37664.62|37664.62|37664.62|0
1609335930000|2020-12-30 13:45:30|37656.74|37656.74|37648.86|37648.86|37656.74|37656.74|37648.86|37648.86|0
1609335950000|2020-12-30 13:45:50|37633.11|37633.11|37633.11|37633.11|37633.11|37633.11|37633.11|37633.11|0
1609335970000|2020-12-30 13:46:10|37631.86|37631.86|37631.86|37631.86|37631.86|37631.86|37631.86|37631.86|0
1609336020000|2020-12-30 13:47:00|37639.74|37639.74|37639.74|37639.74|37639.74|37639.74|37639.74|37639.74|0
1609336030000|2020-12-30 13:47:10|37631.86|37631.86|37631.86|37631.86|37631.86|37631.86|37631.86|37631.86|0
1609336080000|2020-12-30 13:48:00|37639.74|37639.74|37639.74|37639.74|37639.74|37639.74|37639.74|37639.74|0
1609336110000|2020-12-30 13:48:30|37631.86|37631.86|37623.98|37623.98|37631.86|37631.86|37623.98|37623.98|0
1609336150000|2020-12-30 13:49:10|37623.03|37623.03|37623.03|37623.03|37623.03|37623.03|37623.03|37623.03|0
1609336170000|2020-12-30 13:49:30|37622.55|37622.55|37622.55|37622.55|37622.55|37622.55|37622.55|37622.55|0
1609336200000|2020-12-30 13:50:00|37621.31|37621.31|37621.31|37621.31|37621.31|37621.31|37621.31|37621.31|0
1609336220000|2020-12-30 13:50:20|37613.43|37613.43|37613.43|37613.43|37613.43|37613.43|37613.43|37613.43|0
1609336240000|2020-12-30 13:50:40|37605.55|37605.55|37605.55|37605.55|37605.55|37605.55|37605.55|37605.55|0
1609336270000|2020-12-30 13:51:10|37589.79|37589.79|37589.79|37589.79|37589.79|37589.79|37589.79|37589.79|0
1609336290000|2020-12-30 13:51:30|37574.03|37574.03|37597.67|37597.67|37597.67|37597.67|37574.03|37574.03|0
1609336320000|2020-12-30 13:52:00|37605.55|37605.55|37613.43|37613.43|37613.43|37613.43|37605.55|37605.55|0
1609336350000|2020-12-30 13:52:30|37629.18|37629.18|37629.18|37629.18|37629.18|37629.18|37629.18|37629.18|0
1609336410000|2020-12-30 13:53:30|37621.31|37621.31|37621.31|37621.31|37621.31|37621.31|37621.31|37621.31|0
1609336420000|2020-12-30 13:53:40|37629.18|37629.18|37637.69|37637.69|37645.56|37645.56|37621.31|37621.31|0
1609336520000|2020-12-30 13:55:20|37645.56|37645.56|37645.56|37645.56|37645.56|37645.56|37645.56|37645.56|0
1609336540000|2020-12-30 13:55:40|37637.69|37637.69|37637.69|37637.69|37637.69|37637.69|37637.69|37637.69|0
1609336560000|2020-12-30 13:56:00|37645.56|37645.56|37653.44|37653.44|37653.44|37653.44|37645.56|37645.56|0
1609336590000|2020-12-30 13:56:30|37661.32|37661.32|37677.08|37677.08|37677.08|37677.08|37661.32|37661.32|0
1609336600000|2020-12-30 13:56:40|37669.2|37669.2|37669.2|37669.2|37669.2|37669.2|37669.2|37669.2|0
1609336610000|2020-12-30 13:56:50|37661.32|37661.32|37669.2|37669.2|37669.2|37669.2|37661.32|37661.32|0
1609336620000|2020-12-30 13:57:00|37661.32|37661.32|37661.32|37661.32|37661.32|37661.32|37661.32|37661.32|0
1609336690000|2020-12-30 13:58:10|37669.2|37669.2|37669.2|37669.2|37669.2|37669.2|37669.2|37669.2|0
1609336720000|2020-12-30 13:58:40|37677.08|37677.08|37676.46|37676.46|37677.08|37677.08|37676.46|37676.46|0
1609336730000|2020-12-30 13:58:50|37668.58|37668.58|37676.46|37676.46|37676.46|37676.46|37668.58|37668.58|0
1609336750000|2020-12-30 13:59:10|37668.58|37668.58|37676.46|37676.46|37676.46|37676.46|37668.58|37668.58|0
1609336760000|2020-12-30 13:59:20|37668.58|37668.58|37668.58|37668.58|37668.58|37668.58|37668.58|37668.58|0
1609336770000|2020-12-30 13:59:30|37676.46|37676.46|37676.46|37676.46|37676.46|37676.46|37676.46|37676.46|0
1609336780000|2020-12-30 13:59:40|37668.58|37668.58|37676.46|37676.46|37684.34|37684.34|37668.58|37668.58|0
1609336790000|2020-12-30 13:59:50|37684.34|37684.34|37676.46|37676.46|37684.34|37684.34|37676.46|37676.46|0
1609336800000|2020-12-30 14:00:00|37684.34|37684.34|37676.46|37676.46|37684.34|37684.34|37676.46|37676.46|0
1609336820000|2020-12-30 14:00:20|37684.34|37684.34|37684.34|37684.34|37684.34|37684.34|37684.34|37684.34|0
1609336830000|2020-12-30 14:00:30|37692.22|37692.22|37692.22|37692.22|37692.22|37692.22|37692.22|37692.22|0
1609336840000|2020-12-30 14:00:40|37676.46|37676.46|37692.22|37692.22|37692.22|37692.22|37668.58|37668.58|0
1609336850000|2020-12-30 14:00:50|37684.34|37684.34|37700.1|37700.1|37700.1|37700.1|37684.34|37684.34|0
1609336860000|2020-12-30 14:01:00|37692.22|37692.22|37692.22|37692.22|37692.22|37692.22|37692.22|37692.22|0
1609336870000|2020-12-30 14:01:10|37700.1|37700.1|37700.1|37700.1|37700.1|37700.1|37700.1|37700.1|0
1609336880000|2020-12-30 14:01:20|37707.97|37707.97|37707.97|37707.97|37707.97|37707.97|37707.97|37707.97|0
1609336890000|2020-12-30 14:01:30|37715.85|37715.85|37700.1|37700.1|37715.85|37715.85|37700.1|37700.1|0
1609336970000|2020-12-30 14:02:50|37707.97|37707.97|37707.97|37707.97|37707.97|37707.97|37707.97|37707.97|0
1609336980000|2020-12-30 14:03:00|37700.1|37700.1|37700.1|37700.1|37700.1|37700.1|37700.1|37700.1|0
1609336990000|2020-12-30 14:03:10|37692.22|37692.22|37707.97|37707.97|37707.97|37707.97|37684.34|37684.34|0
1609337040000|2020-12-30 14:04:00|37706.73|37706.73|37698.85|37698.85|37706.73|37706.73|37698.85|37698.85|0
1609337050000|2020-12-30 14:04:10|37706.73|37706.73|37706.73|37706.73|37706.73|37706.73|37706.73|37706.73|0
1609337070000|2020-12-30 14:04:30|37707.35|37707.35|37707.35|37707.35|37707.35|37707.35|37707.35|37707.35|0
1609337180000|2020-12-30 14:06:20|37708.31|37708.31|37708.31|37708.31|37708.31|37708.31|37708.31|37708.31|0
1609337190000|2020-12-30 14:06:30|37708.79|37708.79|37708.79|37708.79|37708.79|37708.79|37708.79|37708.79|0
1609337200000|2020-12-30 14:06:40|37700.91|37700.91|37708.79|37708.79|37708.79|37708.79|37700.91|37700.91|0
1609337230000|2020-12-30 14:07:10|37700.91|37700.91|37700.91|37700.91|37708.79|37708.79|37700.91|37700.91|0
1609337250000|2020-12-30 14:07:30|37698.42|37698.42|37698.42|37698.42|37698.42|37698.42|37698.42|37698.42|0
1609337260000|2020-12-30 14:07:40|37690.54|37690.54|37690.54|37690.54|37690.54|37690.54|37690.54|37690.54|0
1609337280000|2020-12-30 14:08:00|37698.42|37698.42|37698.42|37698.42|37698.42|37698.42|37698.42|37698.42|0
1609337300000|2020-12-30 14:08:20|37708.17|37708.17|37708.17|37708.17|37708.17|37708.17|37708.17|37708.17|0
1609337310000|2020-12-30 14:08:30|37700.29|37700.29|37716.67|37716.67|37716.67|37716.67|37700.29|37700.29|0
1609337330000|2020-12-30 14:08:50|37717.29|37717.29|37717.29|37717.29|37717.29|37717.29|37717.29|37717.29|0
1609337350000|2020-12-30 14:09:10|37717.91|37717.91|37717.43|37717.43|37717.91|37717.91|37717.43|37717.43|0
1609337360000|2020-12-30 14:09:20|37709.55|37709.55|37709.55|37709.55|37709.55|37709.55|37709.55|37709.55|0
1609337370000|2020-12-30 14:09:30|37717.43|37717.43|37718.05|37718.05|37718.05|37718.05|37717.43|37717.43|0
1609337430000|2020-12-30 14:10:30|37718.53|37718.53|37711.27|37711.27|37718.53|37718.53|37711.27|37711.27|0
1609337440000|2020-12-30 14:10:40|37719.15|37719.15|37719.15|37719.15|37719.15|37719.15|37719.15|37719.15|0
1609337450000|2020-12-30 14:10:50|37727.03|37727.03|37727.03|37727.03|37727.03|37727.03|37727.03|37727.03|0
1609337460000|2020-12-30 14:11:00|37719.15|37719.15|37720.4|37720.4|37720.4|37720.4|37719.15|37719.15|0
1609337490000|2020-12-30 14:11:30|37719.92|37719.92|37719.92|37719.92|37719.92|37719.92|37719.92|37719.92|0
1609337500000|2020-12-30 14:11:40|37719.3|37719.3|37719.3|37719.3|37719.3|37719.3|37719.3|37719.3|0
1609337510000|2020-12-30 14:11:50|37711.42|37711.42|37711.42|37711.42|37711.42|37711.42|37711.42|37711.42|0
1609337520000|2020-12-30 14:12:00|37703.54|37703.54|37703.54|37703.54|37703.54|37703.54|37703.54|37703.54|0
1609337530000|2020-12-30 14:12:10|37702.29|37702.29|37686.54|37686.54|37702.29|37702.29|37686.54|37686.54|0
1609337540000|2020-12-30 14:12:20|37694.42|37694.42|37693.17|37693.17|37694.42|37694.42|37693.17|37693.17|0
1609337550000|2020-12-30 14:12:30|37701.67|37701.67|37701.67|37701.67|37701.67|37701.67|37701.67|37701.67|0
1609337610000|2020-12-30 14:13:30|37709.55|37709.55|37709.55|37709.55|37709.55|37709.55|37709.55|37709.55|0
1609337630000|2020-12-30 14:13:50|37710.8|37710.8|37710.8|37710.8|37710.8|37710.8|37710.8|37710.8|0
1609337640000|2020-12-30 14:14:00|37702.92|37702.92|37695.04|37695.04|37702.92|37702.92|37695.04|37695.04|0
1609337700000|2020-12-30 14:15:00|37687.16|37687.16|37695.04|37695.04|37695.04|37695.04|37687.16|37687.16|0
1609337710000|2020-12-30 14:15:10|37702.29|37702.29|37702.29|37702.29|37702.29|37702.29|37702.29|37702.29|0
1609337720000|2020-12-30 14:15:20|37694.42|37694.42|37695.04|37695.04|37695.04|37695.04|37694.42|37694.42|0
1609337730000|2020-12-30 14:15:30|37702.92|37702.92|37701.67|37701.67|37702.92|37702.92|37701.67|37701.67|0
1609337750000|2020-12-30 14:15:50|37709.55|37709.55|37719.3|37719.3|37719.3|37719.3|37709.55|37709.55|0
1609337770000|2020-12-30 14:16:10|37727.18|37727.18|37727.18|37727.18|37727.18|37727.18|37727.18|37727.18|0
1609337810000|2020-12-30 14:16:50|37726.55|37726.55|37726.55|37726.55|37726.55|37726.55|37726.55|37726.55|0
1609337850000|2020-12-30 14:17:30|37734.43|37734.43|37726.55|37726.55|37734.43|37734.43|37726.55|37726.55|0
1609337860000|2020-12-30 14:17:40|37724.69|37724.69|37732.57|37732.57|37732.57|37732.57|37724.69|37724.69|0
1609337880000|2020-12-30 14:18:00|37734.43|37734.43|37734.43|37734.43|37734.43|37734.43|37734.43|37734.43|0
1609337890000|2020-12-30 14:18:10|37742.31|37742.31|37735.05|37735.05|37742.93|37742.93|37735.05|37735.05|0
1609337900000|2020-12-30 14:18:20|37743.56|37743.56|37743.56|37743.56|37743.56|37743.56|37743.56|37743.56|0
1609337920000|2020-12-30 14:18:40|37735.68|37735.68|37735.68|37735.68|37735.68|37735.68|37735.68|37735.68|0
1609337940000|2020-12-30 14:19:00|37735.05|37735.05|37735.05|37735.05|37735.05|37735.05|37735.05|37735.05|0
1609337950000|2020-12-30 14:19:10|37727.18|37727.18|37727.18|37727.18|37727.18|37727.18|37727.18|37727.18|0
1609337960000|2020-12-30 14:19:20|37719.3|37719.3|37719.3|37719.3|37719.3|37719.3|37719.3|37719.3|0
1609337970000|2020-12-30 14:19:30|37727.8|37727.8|37727.8|37727.8|37727.8|37727.8|37727.8|37727.8|0
1609338000000|2020-12-30 14:20:00|37735.68|37735.68|37735.68|37735.68|37735.68|37735.68|37735.68|37735.68|0
1609338040000|2020-12-30 14:20:40|37743.56|37743.56|37743.56|37743.56|37743.56|37743.56|37743.56|37743.56|0
1609338050000|2020-12-30 14:20:50|37751.43|37751.43|37751.43|37751.43|37751.43|37751.43|37751.43|37751.43|0
1609338060000|2020-12-30 14:21:00|37759.31|37759.31|37759.31|37759.31|37759.31|37759.31|37759.31|37759.31|0
1609338070000|2020-12-30 14:21:10|37751.43|37751.43|37742.31|37742.31|37751.43|37751.43|37742.31|37742.31|0
1609338080000|2020-12-30 14:21:20|37751.43|37751.43|37751.43|37751.43|37751.43|37751.43|37751.43|37751.43|0
1609338090000|2020-12-30 14:21:30|37752.39|37752.39|37752.39|37752.39|37752.39|37752.39|37752.39|37752.39|0
1609338120000|2020-12-30 14:22:00|37760.89|37760.89|37753.01|37753.01|37760.89|37760.89|37753.01|37753.01|0
1609338140000|2020-12-30 14:22:20|37760.89|37760.89|37760.89|37760.89|37760.89|37760.89|37760.89|37760.89|0
1609338170000|2020-12-30 14:22:50|37753.01|37753.01|37753.01|37753.01|37753.01|37753.01|37753.01|37753.01|0
1609338180000|2020-12-30 14:23:00|37761.51|37761.51|37761.51|37761.51|37761.51|37761.51|37761.51|37761.51|0
1609338210000|2020-12-30 14:23:30|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|0
1609338220000|2020-12-30 14:23:40|37768.77|37768.77|37768.77|37768.77|37768.77|37768.77|37768.77|37768.77|0
1609338230000|2020-12-30 14:23:50|37760.89|37760.89|37761.51|37761.51|37761.51|37761.51|37760.89|37760.89|0
1609338260000|2020-12-30 14:24:20|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|0
1609338280000|2020-12-30 14:24:40|37768.44|37768.44|37769.39|37769.39|37769.39|37769.39|37768.44|37768.44|0
1609338290000|2020-12-30 14:24:50|37761.51|37761.51|37761.51|37761.51|37761.51|37761.51|37761.51|37761.51|0
1609338300000|2020-12-30 14:25:00|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|37769.39|0
1609338320000|2020-12-30 14:25:20|37777.89|37777.89|37777.89|37777.89|37777.89|37777.89|37777.89|37777.89|0
1609338330000|2020-12-30 14:25:30|37762.13|37762.13|37762.13|37762.13|37762.13|37762.13|37762.13|37762.13|0
1609338340000|2020-12-30 14:25:40|37770.01|37770.01|37770.01|37770.01|37770.01|37770.01|37770.01|37770.01|0
1609338350000|2020-12-30 14:25:50|37762.13|37762.13|37762.13|37762.13|37762.13|37762.13|37762.13|37762.13|0
1609338360000|2020-12-30 14:26:00|37770.01|37770.01|37770.01|37770.01|37770.01|37770.01|37770.01|37770.01|0
1609338390000|2020-12-30 14:26:30|37770.63|37770.63|37762.76|37762.76|37770.63|37770.63|37762.76|37762.76|0
1609338400000|2020-12-30 14:26:40|37770.63|37770.63|37762.76|37762.76|37770.63|37770.63|37762.76|37762.76|0
1609338420000|2020-12-30 14:27:00|37770.63|37770.63|37770.63|37770.63|37770.63|37770.63|37770.63|37770.63|0
1609338430000|2020-12-30 14:27:10|37771.26|37771.26|37771.26|37771.26|37771.26|37771.26|37771.26|37771.26|0
1609338460000|2020-12-30 14:27:40|37779.14|37779.14|37779.14|37779.14|37779.14|37779.14|37779.14|37779.14|0
1609338480000|2020-12-30 14:28:00|37771.26|37771.26|37763.38|37763.38|37771.26|37771.26|37763.38|37763.38|0
1609338500000|2020-12-30 14:28:20|37764|37764|37764.62|37764.62|37764.62|37764.62|37764|37764|0
1609338510000|2020-12-30 14:28:30|37756.74|37756.74|37748.86|37748.86|37756.74|37756.74|37748.86|37748.86|0
1609338520000|2020-12-30 14:28:40|37764.62|37764.62|37764.62|37764.62|37764.62|37764.62|37764.62|37764.62|0
1609338530000|2020-12-30 14:28:50|37772.5|37772.5|37764.62|37764.62|37772.5|37772.5|37756.74|37756.74|0
1609338540000|2020-12-30 14:29:00|37772.5|37772.5|37772.5|37772.5|37772.5|37772.5|37772.5|37772.5|0
1609338580000|2020-12-30 14:29:40|37780.38|37780.38|37780.38|37780.38|37780.38|37780.38|37780.38|37780.38|0
1609338590000|2020-12-30 14:29:50|37764.62|37764.62|37772.5|37772.5|37772.5|37772.5|37764.62|37764.62|0
1609338600000|2020-12-30 14:30:00|37771.88|37771.88|37771.26|37771.26|37779.14|37779.14|37771.26|37771.26|0
1609338610000|2020-12-30 14:30:10|37770.63|37770.63|37754.88|37754.88|37770.63|37770.63|37754.88|37754.88|0
1609338620000|2020-12-30 14:30:20|37762.76|37762.76|37762.76|37762.76|37770.63|37770.63|37762.76|37762.76|0
1609338630000|2020-12-30 14:30:30|37754.88|37754.88|37754.88|37754.88|37754.88|37754.88|37747|37747|0
1609338660000|2020-12-30 14:31:00|37762.76|37762.76|37747|37747|37762.76|37762.76|37747|37747|0
1609338670000|2020-12-30 14:31:10|37739.12|37739.12|37731.24|37731.24|37739.12|37739.12|37731.24|37731.24|0
1609338680000|2020-12-30 14:31:20|37730.76|37730.76|37746.52|37746.52|37746.52|37746.52|37730.76|37730.76|0
1609338700000|2020-12-30 14:31:40|37754.4|37754.4|37754.4|37754.4|37754.4|37754.4|37754.4|37754.4|0
1609338710000|2020-12-30 14:31:50|37746.52|37746.52|37754.4|37754.4|37754.4|37754.4|37746.52|37746.52|0
1609338740000|2020-12-30 14:32:20|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|0
1609338750000|2020-12-30 14:32:30|37754.4|37754.4|37754.4|37754.4|37754.4|37754.4|37754.4|37754.4|0
1609338760000|2020-12-30 14:32:40|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|37762.28|0
1609338770000|2020-12-30 14:32:50|37754.4|37754.4|37762.9|37762.9|37762.9|37762.9|37754.4|37754.4|0
1609338790000|2020-12-30 14:33:10|37755.02|37755.02|37754.4|37754.4|37762.28|37762.28|37754.4|37754.4|0
1609338800000|2020-12-30 14:33:20|37753.16|37753.16|37753.16|37753.16|37753.16|37753.16|37753.16|37753.16|0
1609338810000|2020-12-30 14:33:30|37761.66|37761.66|37761.66|37761.66|37761.66|37761.66|37761.66|37761.66|0
1609338830000|2020-12-30 14:33:50|37753.78|37753.78|37760.41|37760.41|37776.17|37776.17|37753.78|37753.78|0
1609338840000|2020-12-30 14:34:00|37768.29|37768.29|37760.41|37760.41|37768.29|37768.29|37760.41|37760.41|0
1609338850000|2020-12-30 14:34:10|37776.79|37776.79|37768.91|37768.91|37777.41|37777.41|37768.91|37768.91|0
1609338870000|2020-12-30 14:34:30|37767.05|37767.05|37767.67|37767.67|37767.67|37767.67|37759.17|37759.17|0
1609338880000|2020-12-30 14:34:40|37775.55|37775.55|37775.55|37775.55|37775.55|37775.55|37775.55|37775.55|0
1609338890000|2020-12-30 14:34:50|37783.43|37783.43|37783.43|37783.43|37783.43|37783.43|37783.43|37783.43|0
1609338900000|2020-12-30 14:35:00|37767.67|37767.67|37775.55|37775.55|37775.55|37775.55|37767.67|37767.67|0
1609338920000|2020-12-30 14:35:20|37782.81|37782.81|37782.81|37782.81|37782.81|37782.81|37782.81|37782.81|0
1609338960000|2020-12-30 14:36:00|37774.93|37774.93|37774.93|37774.93|37774.93|37774.93|37774.93|37774.93|0
1609338970000|2020-12-30 14:36:10|37782.81|37782.81|37782.81|37782.81|37782.81|37782.81|37782.81|37782.81|0
1609338990000|2020-12-30 14:36:30|37790.69|37790.69|37782.81|37782.81|37790.69|37790.69|37782.81|37782.81|0
1609339000000|2020-12-30 14:36:40|37782.18|37782.18|37782.18|37782.18|37782.18|37782.18|37782.18|37782.18|0
1609339010000|2020-12-30 14:36:50|37790.69|37790.69|37790.69|37790.69|37790.69|37790.69|37790.69|37790.69|0
1609339020000|2020-12-30 14:37:00|37782.81|37782.81|37782.81|37782.81|37782.81|37782.81|37767.05|37767.05|0
1609339030000|2020-12-30 14:37:10|37781.56|37781.56|37781.56|37781.56|37789.44|37789.44|37781.56|37781.56|0
1609339040000|2020-12-30 14:37:20|37765.8|37765.8|37780.94|37780.94|37780.94|37780.94|37765.8|37765.8|0
1609339070000|2020-12-30 14:37:50|37773.06|37773.06|37780.94|37780.94|37780.94|37780.94|37773.06|37773.06|0
1609339090000|2020-12-30 14:38:10|37788.82|37788.82|37780.94|37780.94|37788.82|37788.82|37780.94|37780.94|0
1609339100000|2020-12-30 14:38:20|37788.82|37788.82|37788.82|37788.82|37788.82|37788.82|37788.82|37788.82|0
1609339110000|2020-12-30 14:38:30|37780.94|37780.94|37780.94|37780.94|37780.94|37780.94|37780.94|37780.94|0
1609339120000|2020-12-30 14:38:40|37773.06|37773.06|37778.45|37778.45|37779.7|37779.7|37763.32|37763.32|0
1609339130000|2020-12-30 14:38:50|37770.58|37770.58|37786.33|37786.33|37786.33|37786.33|37770.58|37770.58|0
1609339140000|2020-12-30 14:39:00|37778.45|37778.45|37778.45|37778.45|37794.21|37794.21|37778.45|37778.45|0
1609339150000|2020-12-30 14:39:10|37776.59|37776.59|37760.21|37760.21|37776.59|37776.59|37760.21|37760.21|0
1609339160000|2020-12-30 14:39:20|37759.92|37759.92|37777.54|37777.54|37777.54|37777.54|37759.92|37759.92|0
1609339200000|2020-12-30 14:40:00|37769.66|37769.66|37769.66|37769.66|37769.66|37769.66|37769.66|37769.66|0
1609339210000|2020-12-30 14:40:10|37777.54|37777.54|37787.28|37787.28|37787.28|37787.28|37769.66|37769.66|0
1609339220000|2020-12-30 14:40:20|37771.53|37771.53|37771.53|37771.53|37779.41|37779.41|37755.77|37755.77|0
1609339230000|2020-12-30 14:40:30|37779.41|37779.41|37779.41|37779.41|37779.41|37779.41|37771.53|37771.53|0
1609339240000|2020-12-30 14:40:40|37771.53|37771.53|37771.53|37771.53|37771.53|37771.53|37771.53|37771.53|0
1609339260000|2020-12-30 14:41:00|37780.65|37780.65|37764.89|37764.89|37780.65|37780.65|37764.89|37764.89|0
1609339270000|2020-12-30 14:41:10|37772.77|37772.77|37772.77|37772.77|37772.77|37772.77|37764.89|37764.89|0
1609339290000|2020-12-30 14:41:30|37780.65|37780.65|37780.65|37780.65|37780.65|37780.65|37780.65|37780.65|0
1609339310000|2020-12-30 14:41:50|37772.77|37772.77|37765.85|37765.85|37773.73|37773.73|37765.85|37765.85|0
1609339320000|2020-12-30 14:42:00|37765.23|37765.23|37765.23|37765.23|37765.23|37765.23|37765.23|37765.23|0
1609339330000|2020-12-30 14:42:10|37773.1|37773.1|37773.1|37773.1|37773.1|37773.1|37765.23|37765.23|0
1609339340000|2020-12-30 14:42:20|37780.98|37780.98|37773.1|37773.1|37780.98|37780.98|37773.1|37773.1|0
1609339350000|2020-12-30 14:42:30|37774.35|37774.35|37766.47|37766.47|37774.35|37774.35|37766.47|37766.47|0
1609339390000|2020-12-30 14:43:10|37758.59|37758.59|37758.59|37758.59|37758.59|37758.59|37758.59|37758.59|0
1609339400000|2020-12-30 14:43:20|37765.85|37765.85|37757.97|37757.97|37765.85|37765.85|37757.97|37757.97|0
1609339420000|2020-12-30 14:43:40|37765.85|37765.85|37765.23|37765.23|37765.85|37765.85|37756.1|37756.1|0
1609339430000|2020-12-30 14:43:50|37757.35|37757.35|37749.47|37749.47|37757.35|37757.35|37749.47|37749.47|0
1609339440000|2020-12-30 14:44:00|37757.35|37757.35|37757.35|37757.35|37757.35|37757.35|37757.35|37757.35|0
1609339480000|2020-12-30 14:44:40|37765.23|37765.23|37757.35|37757.35|37765.23|37765.23|37757.35|37757.35|0
1609339510000|2020-12-30 14:45:10|37757.64|37757.64|37757.64|37757.64|37757.64|37757.64|37749.76|37749.76|0
1609339520000|2020-12-30 14:45:20|37749.76|37749.76|37757.64|37757.64|37757.64|37757.64|37749.76|37749.76|0
1609339530000|2020-12-30 14:45:30|37764.27|37764.27|37756.39|37756.39|37764.27|37764.27|37756.39|37756.39|0
1609339540000|2020-12-30 14:45:40|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|0
1609339570000|2020-12-30 14:46:10|37756.39|37756.39|37756.39|37756.39|37756.39|37756.39|37748.52|37748.52|0
1609339580000|2020-12-30 14:46:20|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|0
1609339590000|2020-12-30 14:46:30|37755.77|37755.77|37755.77|37755.77|37755.77|37755.77|37755.77|37755.77|0
1609339610000|2020-12-30 14:46:50|37763.65|37763.65|37755.77|37755.77|37763.65|37763.65|37755.77|37755.77|0
1609339630000|2020-12-30 14:47:10|37763.65|37763.65|37763.65|37763.65|37763.65|37763.65|37763.65|37763.65|0
1609339640000|2020-12-30 14:47:20|37764.9|37764.9|37757.02|37757.02|37764.9|37764.9|37757.02|37757.02|0
1609339660000|2020-12-30 14:47:40|37749.14|37749.14|37757.02|37757.02|37757.02|37757.02|37749.14|37749.14|0
1609339670000|2020-12-30 14:47:50|37756.54|37756.54|37756.54|37756.54|37756.54|37756.54|37756.54|37756.54|0
1609339680000|2020-12-30 14:48:00|37756.25|37756.25|37756.25|37756.25|37756.25|37756.25|37756.25|37756.25|0
1609339700000|2020-12-30 14:48:20|37740.49|37740.49|37748.37|37748.37|37748.37|37748.37|37740.49|37740.49|0
1609339730000|2020-12-30 14:48:50|37756.25|37756.25|37756.25|37756.25|37756.25|37756.25|37756.25|37756.25|0
1609339750000|2020-12-30 14:49:10|37764.13|37764.13|37756.87|37756.87|37764.75|37764.75|37756.87|37756.87|0
1609339800000|2020-12-30 14:50:00|37748.99|37748.99|37748.99|37748.99|37748.99|37748.99|37748.99|37748.99|0
1609339820000|2020-12-30 14:50:20|37747.12|37747.12|37746.5|37746.5|37747.12|37747.12|37746.5|37746.5|0
1609339840000|2020-12-30 14:50:40|37738.62|37738.62|37738.62|37738.62|37738.62|37738.62|37738.62|37738.62|0
1609339870000|2020-12-30 14:51:10|37746.5|37746.5|37738.62|37738.62|37746.5|37746.5|37738.62|37738.62|0
1609339900000|2020-12-30 14:51:40|37746.5|37746.5|37738.62|37738.62|37746.5|37746.5|37738.62|37738.62|0
1609339910000|2020-12-30 14:51:50|37746.5|37746.5|37746.5|37746.5|37746.5|37746.5|37746.5|37746.5|0
1609339930000|2020-12-30 14:52:10|37754.38|37754.38|37746.5|37746.5|37754.38|37754.38|37746.5|37746.5|0
1609339940000|2020-12-30 14:52:20|37738.62|37738.62|37754.38|37754.38|37754.38|37754.38|37738.62|37738.62|0
1609339950000|2020-12-30 14:52:30|37753.76|37753.76|37738|37738|37753.76|37753.76|37730.12|37730.12|0
1609339960000|2020-12-30 14:52:40|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|0
1609339970000|2020-12-30 14:52:50|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|0
1609339980000|2020-12-30 14:53:00|37737.38|37737.38|37737.38|37737.38|37745.26|37745.26|37737.38|37737.38|0
1609339990000|2020-12-30 14:53:10|37738|37738|37747.12|37747.12|37747.12|37747.12|37738|37738|0
1609340000000|2020-12-30 14:53:20|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|0
1609340010000|2020-12-30 14:53:30|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|0
1609340040000|2020-12-30 14:54:00|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|0
1609340050000|2020-12-30 14:54:10|37738|37738|37738|37738|37738|37738|37738|37738|0
1609340060000|2020-12-30 14:54:20|37745.88|37745.88|37738|37738|37745.88|37745.88|37738|37738|0
1609340070000|2020-12-30 14:54:30|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|37738|37738|0
1609340090000|2020-12-30 14:54:50|37738|37738|37738|37738|37738|37738|37738|37738|0
1609340130000|2020-12-30 14:55:30|37745.88|37745.88|37738|37738|37745.88|37745.88|37738|37738|0
1609340140000|2020-12-30 14:55:40|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|0
1609340150000|2020-12-30 14:55:50|37738|37738|37738|37738|37745.88|37745.88|37738|37738|0
1609340160000|2020-12-30 14:56:00|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|37745.88|0
1609340170000|2020-12-30 14:56:10|37738|37738|37745.88|37745.88|37745.88|37745.88|37738|37738|0
1609340180000|2020-12-30 14:56:20|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|0
1609340210000|2020-12-30 14:56:50|37739.25|37739.25|37747.12|37747.12|37747.12|37747.12|37739.25|37739.25|0
1609340230000|2020-12-30 14:57:10|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|0
1609340250000|2020-12-30 14:57:30|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|37747.12|0
1609340260000|2020-12-30 14:57:40|37739.25|37739.25|37747.12|37747.12|37747.12|37747.12|37739.25|37739.25|0
1609340270000|2020-12-30 14:57:50|37739.25|37739.25|37747.12|37747.12|37747.12|37747.12|37739.25|37739.25|0
1609340280000|2020-12-30 14:58:00|37755|37755|37747.12|37747.12|37755|37755|37739.25|37739.25|0
1609340290000|2020-12-30 14:58:10|37739.25|37739.25|37747.12|37747.12|37747.12|37747.12|37739.25|37739.25|0
1609340300000|2020-12-30 14:58:20|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|0
1609340310000|2020-12-30 14:58:30|37738|37738|37729.5|37729.5|37738|37738|37729.5|37729.5|0
1609340320000|2020-12-30 14:58:40|37737.38|37737.38|37737.38|37737.38|37737.38|37737.38|37737.38|37737.38|0
1609340330000|2020-12-30 14:58:50|37729.5|37729.5|37737.38|37737.38|37737.38|37737.38|37729.5|37729.5|0
1609340370000|2020-12-30 14:59:30|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|0
1609340380000|2020-12-30 14:59:40|37737.38|37737.38|37737.38|37737.38|37745.26|37745.26|37737.38|37737.38|0
1609340390000|2020-12-30 14:59:50|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|37739.25|0
1609340400000|2020-12-30 15:00:00|37737.38|37737.38|37737.38|37737.38|37737.38|37737.38|37737.38|37737.38|0
1609340410000|2020-12-30 15:00:10|37729.5|37729.5|37729.5|37729.5|37737.38|37737.38|37721.62|37721.62|0
1609340420000|2020-12-30 15:00:20|37737.38|37737.38|37737.38|37737.38|37738|37738|37730.12|37730.12|0
1609340430000|2020-12-30 15:00:30|37729.5|37729.5|37737.38|37737.38|37745.26|37745.26|37729.5|37729.5|0
1609340460000|2020-12-30 15:01:00|37736.76|37736.76|37738.62|37738.62|37738.62|37738.62|37736.76|37736.76|0
1609340470000|2020-12-30 15:01:10|37746.5|37746.5|37746.5|37746.5|37746.5|37746.5|37746.5|37746.5|0
1609340590000|2020-12-30 15:03:10|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|0
1609340620000|2020-12-30 15:03:40|37748.37|37748.37|37747.12|37747.12|37748.37|37748.37|37747.12|37747.12|0
1609340630000|2020-12-30 15:03:50|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|0
1609340640000|2020-12-30 15:04:00|37739.87|37739.87|37739.87|37739.87|37739.87|37739.87|37739.87|37739.87|0
1609340660000|2020-12-30 15:04:20|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|37747.75|0
1609340670000|2020-12-30 15:04:30|37739.87|37739.87|37747.75|37747.75|37747.75|37747.75|37739.87|37739.87|0
1609340680000|2020-12-30 15:04:40|37748.22|37748.22|37748.22|37748.22|37748.22|37748.22|37748.22|37748.22|0
1609340770000|2020-12-30 15:06:10|37746.98|37746.98|37746.98|37746.98|37746.98|37746.98|37746.98|37746.98|0
1609340780000|2020-12-30 15:06:20|37747.6|37747.6|37747.6|37747.6|37747.6|37747.6|37747.6|37747.6|0
1609340790000|2020-12-30 15:06:30|37755.48|37755.48|37755.48|37755.48|37755.48|37755.48|37755.48|37755.48|0
1609340810000|2020-12-30 15:06:50|37747.6|37747.6|37747.6|37747.6|37747.6|37747.6|37747.6|37747.6|0
1609340850000|2020-12-30 15:07:30|37755.48|37755.48|37755.48|37755.48|37755.48|37755.48|37755.48|37755.48|0
1609340860000|2020-12-30 15:07:40|37754.24|37754.24|37754.24|37754.24|37754.24|37754.24|37754.24|37754.24|0
1609340890000|2020-12-30 15:08:10|37753.62|37753.62|37753.62|37753.62|37753.62|37753.62|37753.62|37753.62|0
1609340900000|2020-12-30 15:08:20|37762.74|37762.74|37754.86|37754.86|37762.74|37762.74|37754.86|37754.86|0
1609340910000|2020-12-30 15:08:30|37753.62|37753.62|37751.13|37751.13|37753.62|37753.62|37751.13|37751.13|0
1609340920000|2020-12-30 15:08:40|37759.01|37759.01|37759.63|37759.63|37759.63|37759.63|37751.13|37751.13|0
1609340930000|2020-12-30 15:08:50|37760.25|37760.25|37768.13|37768.13|37768.13|37768.13|37760.25|37760.25|0
1609340940000|2020-12-30 15:09:00|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|0
1609340960000|2020-12-30 15:09:20|37752.37|37752.37|37758.39|37758.39|37759.63|37759.63|37752.37|37752.37|0
1609340980000|2020-12-30 15:09:40|37759.63|37759.63|37759.63|37759.63|37759.63|37759.63|37759.63|37759.63|0
1609340990000|2020-12-30 15:09:50|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|0
1609341000000|2020-12-30 15:10:00|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|37768.13|0
1609341010000|2020-12-30 15:10:10|37768.75|37768.75|37768.75|37768.75|37768.75|37768.75|37768.75|37768.75|0
1609341040000|2020-12-30 15:10:40|37777.87|37777.87|37777.87|37777.87|37777.87|37777.87|37777.87|37777.87|0
1609341060000|2020-12-30 15:11:00|37778.5|37778.5|37778.5|37778.5|37778.5|37778.5|37778.5|37778.5|0
1609341090000|2020-12-30 15:11:30|37770.62|37770.62|37770|37770|37770.62|37770.62|37770|37770|0
1609341100000|2020-12-30 15:11:40|37762.12|37762.12|37762.12|37762.12|37762.12|37762.12|37762.12|37762.12|0
1609341110000|2020-12-30 15:11:50|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|37760.25|0
1609341130000|2020-12-30 15:12:10|37768.13|37768.13|37776.01|37776.01|37776.01|37776.01|37768.13|37768.13|0
1609341160000|2020-12-30 15:12:40|37777.25|37777.25|37777.54|37777.54|37777.54|37777.54|37777.25|37777.25|0
1609341170000|2020-12-30 15:12:50|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|0
1609341180000|2020-12-30 15:13:00|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|0
1609341210000|2020-12-30 15:13:30|37762.41|37762.41|37770.29|37770.29|37770.29|37770.29|37762.41|37762.41|0
1609341220000|2020-12-30 15:13:40|37762.41|37762.41|37754.53|37754.53|37762.41|37762.41|37754.53|37754.53|0
1609341230000|2020-12-30 15:13:50|37763.03|37763.03|37763.03|37763.03|37763.03|37763.03|37763.03|37763.03|0
1609341240000|2020-12-30 15:14:00|37755.15|37755.15|37755.15|37755.15|37755.15|37755.15|37755.15|37755.15|0
1609341290000|2020-12-30 15:14:50|37754.53|37754.53|37754.53|37754.53|37754.53|37754.53|37754.53|37754.53|0
1609341300000|2020-12-30 15:15:00|37755.01|37755.01|37755.01|37755.01|37755.01|37755.01|37755.01|37755.01|0
1609341320000|2020-12-30 15:15:20|37753.76|37753.76|37753.14|37753.14|37753.76|37753.76|37753.14|37753.14|0
1609341350000|2020-12-30 15:15:50|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|0
1609341360000|2020-12-30 15:16:00|37753.14|37753.14|37745.74|37745.74|37753.14|37753.14|37745.26|37745.26|0
1609341370000|2020-12-30 15:16:10|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|37745.26|0
1609341380000|2020-12-30 15:16:20|37762.26|37762.26|37761.79|37761.79|37762.26|37762.26|37761.79|37761.79|0
1609341400000|2020-12-30 15:16:40|37769.67|37769.67|37769.04|37769.04|37769.67|37769.67|37769.04|37769.04|0
1609341410000|2020-12-30 15:16:50|37761.17|37761.17|37761.17|37761.17|37761.17|37761.17|37761.17|37761.17|0
1609341430000|2020-12-30 15:17:10|37769.04|37769.04|37769.04|37769.04|37769.04|37769.04|37769.04|37769.04|0
1609341450000|2020-12-30 15:17:30|37770.29|37770.29|37754.53|37754.53|37770.29|37770.29|37754.53|37754.53|0
1609341470000|2020-12-30 15:17:50|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|0
1609341490000|2020-12-30 15:18:10|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|0
1609341520000|2020-12-30 15:18:40|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|0
1609341550000|2020-12-30 15:19:10|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|0
1609341590000|2020-12-30 15:19:50|37730.89|37730.89|37730.89|37730.89|37730.89|37730.89|37730.89|37730.89|0
1609341610000|2020-12-30 15:20:10|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|0
1609341620000|2020-12-30 15:20:20|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|37746.65|0
1609341660000|2020-12-30 15:21:00|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|37738.77|0
1609341670000|2020-12-30 15:21:10|37746.65|37746.65|37738.77|37738.77|37746.65|37746.65|37738.77|37738.77|0
1609341690000|2020-12-30 15:21:30|37747.89|37747.89|37747.89|37747.89|37747.89|37747.89|37747.89|37747.89|0
1609341720000|2020-12-30 15:22:00|37732.14|37732.14|37740.02|37740.02|37740.02|37740.02|37732.14|37732.14|0
1609341730000|2020-12-30 15:22:10|37747.89|37747.89|37747.89|37747.89|37747.89|37747.89|37747.89|37747.89|0
1609341760000|2020-12-30 15:22:40|37740.02|37740.02|37740.02|37740.02|37740.02|37740.02|37740.02|37740.02|0
1609341770000|2020-12-30 15:22:50|37748.52|37748.52|37740.64|37740.64|37748.52|37748.52|37740.64|37740.64|0
1609341790000|2020-12-30 15:23:10|37732.76|37732.76|37740.64|37740.64|37740.64|37740.64|37732.76|37732.76|0
1609341800000|2020-12-30 15:23:20|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|37748.52|0
1609341810000|2020-12-30 15:23:30|37756.39|37756.39|37756.39|37756.39|37756.39|37756.39|37756.39|37756.39|0
1609341820000|2020-12-30 15:23:40|37757.02|37757.02|37757.02|37757.02|37757.02|37757.02|37757.02|37757.02|0
1609341840000|2020-12-30 15:24:00|37749.14|37749.14|37749.14|37749.14|37749.14|37749.14|37749.14|37749.14|0
1609341860000|2020-12-30 15:24:20|37749.76|37749.76|37749.76|37749.76|37749.76|37749.76|37749.76|37749.76|0
1609341880000|2020-12-30 15:24:40|37757.02|37757.02|37757.02|37757.02|37757.02|37757.02|37757.02|37757.02|0
1609341900000|2020-12-30 15:25:00|37757.49|37757.49|37763.03|37763.03|37764.27|37764.27|37755.77|37755.77|0
1609341950000|2020-12-30 15:25:50|37755.15|37755.15|37764.27|37764.27|37764.27|37764.27|37755.15|37755.15|0
1609341960000|2020-12-30 15:26:00|37763.03|37763.03|37763.65|37763.65|37763.65|37763.65|37763.03|37763.03|0
1609341990000|2020-12-30 15:26:30|37756.39|37756.39|37772.15|37772.15|37772.15|37772.15|37756.39|37756.39|0
1609342000000|2020-12-30 15:26:40|37780.03|37780.03|37780.03|37780.03|37780.03|37780.03|37772.15|37772.15|0
1609342010000|2020-12-30 15:26:50|37787.91|37787.91|37787.91|37787.91|37787.91|37787.91|37787.91|37787.91|0
1609342020000|2020-12-30 15:27:00|37780.03|37780.03|37780.03|37780.03|37780.03|37780.03|37780.03|37780.03|0
1609342030000|2020-12-30 15:27:10|37787.91|37787.91|37787.91|37787.91|37787.91|37787.91|37787.91|37787.91|0
1609342050000|2020-12-30 15:27:30|37780.03|37780.03|37780.03|37780.03|37780.03|37780.03|37780.03|37780.03|0
1609342080000|2020-12-30 15:28:00|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|0
1609342090000|2020-12-30 15:28:10|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|0
1609342100000|2020-12-30 15:28:20|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|37778.17|0
1609342170000|2020-12-30 15:29:30|37777.54|37777.54|37778.17|37778.17|37778.17|37778.17|37777.54|37777.54|0
1609342180000|2020-12-30 15:29:40|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|0
1609342190000|2020-12-30 15:29:50|37762.41|37762.41|37762.41|37762.41|37762.41|37762.41|37762.41|37762.41|0
1609342200000|2020-12-30 15:30:00|37754.53|37754.53|37754.53|37754.53|37754.53|37754.53|37754.53|37754.53|0
1609342210000|2020-12-30 15:30:10|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|0
1609342230000|2020-12-30 15:30:30|37778.79|37778.79|37778.79|37778.79|37778.79|37778.79|37778.79|37778.79|0
1609342280000|2020-12-30 15:31:20|37770.91|37770.91|37770.91|37770.91|37770.91|37770.91|37770.91|37770.91|0
1609342300000|2020-12-30 15:31:40|37763.03|37763.03|37763.03|37763.03|37763.03|37763.03|37763.03|37763.03|0
1609342310000|2020-12-30 15:31:50|37770.29|37770.29|37762.41|37762.41|37770.29|37770.29|37762.41|37762.41|0
1609342330000|2020-12-30 15:32:10|37760.54|37760.54|37760.54|37760.54|37760.54|37760.54|37760.54|37760.54|0
1609342340000|2020-12-30 15:32:20|37769.04|37769.04|37767.8|37767.8|37769.04|37769.04|37767.8|37767.8|0
1609342350000|2020-12-30 15:32:30|37768.42|37768.42|37768.42|37768.42|37768.42|37768.42|37768.42|37768.42|0
1609342370000|2020-12-30 15:32:50|37752.66|37752.66|37744.79|37744.79|37752.66|37752.66|37744.79|37744.79|0
1609342380000|2020-12-30 15:33:00|37743.54|37743.54|37743.54|37743.54|37743.54|37743.54|37743.54|37743.54|0
1609342400000|2020-12-30 15:33:20|37745.41|37745.41|37761.17|37761.17|37761.17|37761.17|37745.41|37745.41|0
1609342440000|2020-12-30 15:34:00|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|0
1609342450000|2020-12-30 15:34:10|37762.41|37762.41|37762.41|37762.41|37762.41|37762.41|37762.41|37762.41|0
1609342460000|2020-12-30 15:34:20|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|37770.29|0
1609342470000|2020-12-30 15:34:30|37770.91|37770.91|37770.91|37770.91|37770.91|37770.91|37770.91|37770.91|0
1609342490000|2020-12-30 15:34:50|37770.29|37770.29|37769.81|37769.81|37770.29|37770.29|37769.81|37769.81|0
1609342500000|2020-12-30 15:35:00|37768.85|37768.85|37767.9|37767.9|37768.85|37768.85|37767.9|37767.9|0
1609342510000|2020-12-30 15:35:10|37760.02|37760.02|37770.43|37770.43|37770.43|37770.43|37760.02|37760.02|0
1609342520000|2020-12-30 15:35:20|37761.31|37761.31|37761.31|37761.31|37761.31|37761.31|37761.31|37761.31|0
1609342540000|2020-12-30 15:35:40|37769.81|37769.81|37769.81|37769.81|37769.81|37769.81|37769.81|37769.81|0
1609342560000|2020-12-30 15:36:00|37761.93|37761.93|37767.94|37767.94|37769.81|37769.81|37761.93|37761.93|0
1609342570000|2020-12-30 15:36:10|37760.07|37760.07|37760.07|37760.07|37760.07|37760.07|37760.07|37760.07|0
1609342590000|2020-12-30 15:36:30|37767.94|37767.94|37760.07|37760.07|37767.94|37767.94|37760.07|37760.07|0
1609342600000|2020-12-30 15:36:40|37759.59|37759.59|37759.59|37759.59|37759.59|37759.59|37759.59|37759.59|0
1609342620000|2020-12-30 15:37:00|37767.47|37767.47|37767.47|37767.47|37767.47|37767.47|37767.47|37767.47|0
1609342640000|2020-12-30 15:37:20|37759.59|37759.59|37767.47|37767.47|37767.47|37767.47|37759.59|37759.59|0
1609342650000|2020-12-30 15:37:30|37766.22|37766.22|37766.84|37766.84|37766.84|37766.84|37758.34|37758.34|0
1609342680000|2020-12-30 15:38:00|37767.47|37767.47|37767.47|37767.47|37767.47|37767.47|37767.47|37767.47|0
1609342730000|2020-12-30 15:38:50|37759.59|37759.59|37759.59|37759.59|37767.47|37767.47|37751.71|37751.71|0
1609342750000|2020-12-30 15:39:10|37767.47|37767.47|37759.59|37759.59|37767.47|37767.47|37759.59|37759.59|0
1609342760000|2020-12-30 15:39:20|37758.97|37758.97|37759.59|37759.59|37759.59|37759.59|37758.97|37758.97|0
1609342780000|2020-12-30 15:39:40|37766.84|37766.84|37766.84|37766.84|37766.84|37766.84|37766.84|37766.84|0
1609342800000|2020-12-30 15:40:00|37758.97|37758.97|37758.97|37758.97|37758.97|37758.97|37758.97|37758.97|0
1609342810000|2020-12-30 15:40:10|37759.59|37759.59|37759.59|37759.59|37759.59|37759.59|37759.59|37759.59|0
1609342820000|2020-12-30 15:40:20|37760.21|37760.21|37760.21|37760.21|37760.21|37760.21|37760.21|37760.21|0
1609342840000|2020-12-30 15:40:40|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|0
1609342860000|2020-12-30 15:41:00|37744.45|37744.45|37752.95|37752.95|37752.95|37752.95|37744.45|37744.45|0
1609342870000|2020-12-30 15:41:10|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|0
1609342880000|2020-12-30 15:41:20|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|0
1609342890000|2020-12-30 15:41:30|37744.45|37744.45|37760.21|37760.21|37760.21|37760.21|37744.45|37744.45|0
1609342910000|2020-12-30 15:41:50|37768.09|37768.09|37752.95|37752.95|37768.09|37768.09|37752.95|37752.95|0
1609342960000|2020-12-30 15:42:40|37745.07|37745.07|37753.57|37753.57|37753.57|37753.57|37737.19|37737.19|0
1609342990000|2020-12-30 15:43:10|37761.45|37761.45|37761.45|37761.45|37761.45|37761.45|37761.45|37761.45|0
1609343030000|2020-12-30 15:43:50|37760.83|37760.83|37745.07|37745.07|37760.83|37760.83|37745.07|37745.07|0
1609343040000|2020-12-30 15:44:00|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|0
1609343060000|2020-12-30 15:44:20|37745.69|37745.69|37745.69|37745.69|37745.69|37745.69|37745.69|37745.69|0
1609343090000|2020-12-30 15:44:50|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|37753.57|0
1609343100000|2020-12-30 15:45:00|37745.69|37745.69|37745.69|37745.69|37745.69|37745.69|37745.69|37745.69|0
1609343110000|2020-12-30 15:45:10|37737.82|37737.82|37736.57|37736.57|37744.45|37744.45|37735.95|37735.95|0
1609343170000|2020-12-30 15:46:10|37735.33|37735.33|37735.95|37735.95|37735.95|37735.95|37735.33|37735.33|0
1609343180000|2020-12-30 15:46:20|37728.07|37728.07|37743.83|37743.83|37743.83|37743.83|37728.07|37728.07|0
1609343200000|2020-12-30 15:46:40|37750.47|37750.47|37750.47|37750.47|37750.47|37750.47|37750.47|37750.47|0
1609343220000|2020-12-30 15:47:00|37751.09|37751.09|37758.97|37758.97|37758.97|37758.97|37751.09|37751.09|0
1609343240000|2020-12-30 15:47:20|37759.59|37759.59|37744.45|37744.45|37760.21|37760.21|37744.45|37744.45|0
1609343260000|2020-12-30 15:47:40|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|0
1609343280000|2020-12-30 15:48:00|37744.45|37744.45|37744.45|37744.45|37744.45|37744.45|37744.45|37744.45|0
1609343290000|2020-12-30 15:48:10|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|37752.33|0
1609343310000|2020-12-30 15:48:30|37760.21|37760.21|37751.09|37751.09|37760.21|37760.21|37751.09|37751.09|0
1609343320000|2020-12-30 15:48:40|37743.21|37743.21|37743.21|37743.21|37743.21|37743.21|37743.21|37743.21|0
1609343340000|2020-12-30 15:49:00|37735.33|37735.33|37735.33|37735.33|37735.33|37735.33|37735.33|37735.33|0
1609343370000|2020-12-30 15:49:30|37735.95|37735.95|37735.95|37735.95|37735.95|37735.95|37735.95|37735.95|0
1609343390000|2020-12-30 15:49:50|37728.07|37728.07|37743.83|37743.83|37743.83|37743.83|37728.07|37728.07|0
1609343420000|2020-12-30 15:50:20|37741.96|37741.96|37741.96|37741.96|37741.96|37741.96|37741.96|37741.96|0
1609343430000|2020-12-30 15:50:30|37741.34|37741.34|37741.34|37741.34|37741.34|37741.34|37741.34|37741.34|0
1609343460000|2020-12-30 15:51:00|37757.1|37757.1|37757.1|37757.1|37757.1|37757.1|37757.1|37757.1|0
1609343480000|2020-12-30 15:51:20|37766.22|37766.22|37766.22|37766.22|37766.22|37766.22|37766.22|37766.22|0
1609343500000|2020-12-30 15:51:40|37774.1|37774.1|37774.1|37774.1|37774.1|37774.1|37774.1|37774.1|0
1609343510000|2020-12-30 15:51:50|37772.86|37772.86|37772.86|37772.86|37772.86|37772.86|37772.86|37772.86|0
1609343520000|2020-12-30 15:52:00|37764.98|37764.98|37764.98|37764.98|37764.98|37764.98|37764.98|37764.98|0
1609343540000|2020-12-30 15:52:20|37780.74|37780.74|37780.74|37780.74|37780.74|37780.74|37780.74|37780.74|0
1609343550000|2020-12-30 15:52:30|37782.6|37782.6|37782.6|37782.6|37782.6|37782.6|37782.6|37782.6|0
1609343560000|2020-12-30 15:52:40|37774.72|37774.72|37774.72|37774.72|37774.72|37774.72|37774.72|37774.72|0
1609343590000|2020-12-30 15:53:10|37782.6|37782.6|37782.6|37782.6|37782.6|37782.6|37782.6|37782.6|0
1609343600000|2020-12-30 15:53:20|37774.72|37774.72|37783.22|37783.22|37783.22|37783.22|37774.72|37774.72|0
1609343620000|2020-12-30 15:53:40|37791.1|37791.1|37783.22|37783.22|37791.1|37791.1|37783.22|37783.22|0
1609343640000|2020-12-30 15:54:00|37800.23|37800.23|37784.47|37784.47|37800.23|37800.23|37784.47|37784.47|0
1609343650000|2020-12-30 15:54:10|37782.6|37782.6|37798.98|37798.98|37798.98|37798.98|37782.6|37782.6|0
1609343660000|2020-12-30 15:54:20|37783.22|37783.22|37783.22|37783.22|37783.22|37783.22|37783.22|37783.22|0
1609343680000|2020-12-30 15:54:40|37783.7|37783.7|37784.18|37784.18|37784.18|37784.18|37783.22|37783.22|0
1609343690000|2020-12-30 15:54:50|37792.06|37792.06|37792.06|37792.06|37792.06|37792.06|37792.06|37792.06|0
1609343710000|2020-12-30 15:55:10|37799.94|37799.94|37799.94|37799.94|37799.94|37799.94|37799.94|37799.94|0
1609343720000|2020-12-30 15:55:20|37807.82|37807.82|37807.82|37807.82|37807.82|37807.82|37807.82|37807.82|0
1609343730000|2020-12-30 15:55:30|37816.32|37816.32|37816.32|37816.32|37816.32|37816.32|37816.32|37816.32|0
1609343750000|2020-12-30 15:55:50|37816.94|37816.94|37816.94|37816.94|37816.94|37816.94|37816.94|37816.94|0
1609343760000|2020-12-30 15:56:00|37809.06|37809.06|37809.06|37809.06|37809.06|37809.06|37809.06|37809.06|0
1609343780000|2020-12-30 15:56:20|37816.94|37816.94|37816.94|37816.94|37816.94|37816.94|37816.94|37816.94|0
1609343790000|2020-12-30 15:56:30|37809.06|37809.06|37809.06|37809.06|37809.06|37809.06|37809.06|37809.06|0
1609343800000|2020-12-30 15:56:40|37809.68|37809.68|37817.56|37817.56|37817.56|37817.56|37809.68|37809.68|0
1609343810000|2020-12-30 15:56:50|37801.8|37801.8|37817.56|37817.56|37817.56|37817.56|37801.8|37801.8|0
1609343820000|2020-12-30 15:57:00|37825.44|37825.44|37825.44|37825.44|37825.44|37825.44|37809.68|37809.68|0
1609343850000|2020-12-30 15:57:30|37817.56|37817.56|37817.56|37817.56|37817.56|37817.56|37817.56|37817.56|0
1609343870000|2020-12-30 15:57:50|37816.32|37816.32|37815.7|37815.7|37816.32|37816.32|37815.7|37815.7|0
1609343900000|2020-12-30 15:58:20|37807.82|37807.82|37807.82|37807.82|37807.82|37807.82|37807.82|37807.82|0
1609343930000|2020-12-30 15:58:50|37815.7|37815.7|37815.7|37815.7|37815.7|37815.7|37815.7|37815.7|0
1609343950000|2020-12-30 15:59:10|37816.32|37816.32|37816.32|37816.32|37816.32|37816.32|37816.32|37816.32|0
1609343970000|2020-12-30 15:59:30|37824.2|37824.2|37815.7|37815.7|37824.2|37824.2|37815.7|37815.7|0
1609343980000|2020-12-30 15:59:40|37807.82|37807.82|37823.58|37823.58|37823.58|37823.58|37807.82|37807.82|0
1609343990000|2020-12-30 15:59:50|37815.7|37815.7|37830.83|37830.83|37831.45|37831.45|37814.45|37814.45|0
1609344000000|2020-12-30 16:00:00|37822.95|37822.95|37830.83|37830.83|37830.83|37830.83|37822.95|37822.95|0
1609344020000|2020-12-30 16:00:20|37831.45|37831.45|37831.45|37831.45|37831.45|37831.45|37831.45|37831.45|0
1609344040000|2020-12-30 16:00:40|37823.58|37823.58|37822.95|37822.95|37823.58|37823.58|37822.95|37822.95|0
1609344050000|2020-12-30 16:00:50|37830.83|37830.83|37830.21|37830.21|37830.83|37830.83|37830.21|37830.21|0
1609344060000|2020-12-30 16:01:00|37822.33|37822.33|37822.33|37822.33|37822.33|37822.33|37822.33|37822.33|0
1609344070000|2020-12-30 16:01:10|37822.95|37822.95|37831.45|37831.45|37831.45|37831.45|37822.95|37822.95|0
1609344080000|2020-12-30 16:01:20|37823.58|37823.58|37831.45|37831.45|37831.45|37831.45|37823.58|37823.58|0
1609344110000|2020-12-30 16:01:50|37823.58|37823.58|37832.08|37832.08|37832.08|37832.08|37823.58|37823.58|0
1609344130000|2020-12-30 16:02:10|37824.2|37824.2|37824.2|37824.2|37824.2|37824.2|37824.2|37824.2|0
1609344140000|2020-12-30 16:02:20|37832.08|37832.08|37832.08|37832.08|37832.08|37832.08|37832.08|37832.08|0
1609344160000|2020-12-30 16:02:40|37824.2|37824.2|37825.44|37825.44|37825.44|37825.44|37824.2|37824.2|0
1609344250000|2020-12-30 16:04:10|37841.2|37841.2|37864.84|37864.84|37864.84|37864.84|37833.32|37833.32|0
1609344260000|2020-12-30 16:04:20|37872.71|37872.71|37872.71|37872.71|37872.71|37872.71|37872.71|37872.71|0
1609344280000|2020-12-30 16:04:40|37864.84|37864.84|37871.47|37871.47|37872.71|37872.71|37864.84|37864.84|0
1609344290000|2020-12-30 16:04:50|37863.59|37863.59|37863.59|37863.59|37871.47|37871.47|37863.59|37863.59|0
1609344300000|2020-12-30 16:05:00|37862.97|37862.97|37871.47|37871.47|37871.47|37871.47|37862.97|37862.97|0
1609344310000|2020-12-30 16:05:10|37872.09|37872.09|37872.09|37872.09|37872.09|37872.09|37872.09|37872.09|0
1609344340000|2020-12-30 16:05:40|37872.71|37872.71|37872.71|37872.71|37872.71|37872.71|37872.71|37872.71|0
1609344350000|2020-12-30 16:05:50|37880.59|37880.59|37880.59|37880.59|37880.59|37880.59|37880.59|37880.59|0
1609344360000|2020-12-30 16:06:00|37888.47|37888.47|37880.59|37880.59|37888.47|37888.47|37880.59|37880.59|0
1609344380000|2020-12-30 16:06:20|37882.46|37882.46|37882.46|37882.46|37890.34|37890.34|37882.46|37882.46|0
1609344420000|2020-12-30 16:07:00|37890.34|37890.34|37890.34|37890.34|37890.34|37890.34|37890.34|37890.34|0
1609344460000|2020-12-30 16:07:40|37882.46|37882.46|37882.46|37882.46|37882.46|37882.46|37882.46|37882.46|0
1609344480000|2020-12-30 16:08:00|37906.1|37906.1|37913.02|37913.02|37920.9|37920.9|37905.14|37905.14|0
1609344510000|2020-12-30 16:08:30|37912.06|37912.06|37912.06|37912.06|37912.06|37912.06|37912.06|37912.06|0
1609344520000|2020-12-30 16:08:40|37904.18|37904.18|37904.18|37904.18|37904.18|37904.18|37904.18|37904.18|0
1609344530000|2020-12-30 16:08:50|37896.3|37896.3|37912.06|37912.06|37912.06|37912.06|37896.3|37896.3|0
1609344540000|2020-12-30 16:09:00|37904.18|37904.18|37904.18|37904.18|37904.18|37904.18|37904.18|37904.18|0
1609344550000|2020-12-30 16:09:10|37896.3|37896.3|37896.3|37896.3|37896.3|37896.3|37896.3|37896.3|0
1609344570000|2020-12-30 16:09:30|37904.18|37904.18|37912.68|37912.68|37912.68|37912.68|37904.18|37904.18|0
1609344610000|2020-12-30 16:10:10|37921.19|37921.19|37921.19|37921.19|37921.19|37921.19|37921.19|37921.19|0
1609344620000|2020-12-30 16:10:20|37913.31|37913.31|37913.31|37913.31|37913.31|37913.31|37913.31|37913.31|0
1609344630000|2020-12-30 16:10:30|37913.93|37913.93|37913.93|37913.93|37913.93|37913.93|37913.93|37913.93|0
1609344640000|2020-12-30 16:10:40|37921.81|37921.81|37921.81|37921.81|37921.81|37921.81|37921.81|37921.81|0
1609344650000|2020-12-30 16:10:50|37913.93|37913.93|37913.93|37913.93|37913.93|37913.93|37913.93|37913.93|0
1609344660000|2020-12-30 16:11:00|37914.88|37914.88|37907|37907|37914.88|37914.88|37907|37907|0
1609344670000|2020-12-30 16:11:10|37914.88|37914.88|37907|37907|37914.88|37914.88|37907|37907|0
1609344690000|2020-12-30 16:11:30|37915.51|37915.51|37915.51|37915.51|37915.51|37915.51|37915.51|37915.51|0
1609344730000|2020-12-30 16:12:10|37914.88|37914.88|37915.51|37915.51|37915.51|37915.51|37914.88|37914.88|0
1609344740000|2020-12-30 16:12:20|37916.13|37916.13|37924.01|37924.01|37924.01|37924.01|37916.13|37916.13|0
1609344750000|2020-12-30 16:12:30|37924.63|37924.63|37924.63|37924.63|37924.63|37924.63|37924.63|37924.63|0
1609344770000|2020-12-30 16:12:50|37916.75|37916.75|37916.75|37916.75|37916.75|37916.75|37916.75|37916.75|0
1609344790000|2020-12-30 16:13:10|37924.63|37924.63|37924.63|37924.63|37924.63|37924.63|37924.63|37924.63|0
1609344810000|2020-12-30 16:13:30|37925.25|37925.25|37924.63|37924.63|37925.25|37925.25|37924.01|37924.01|0
1609344830000|2020-12-30 16:13:50|37933.13|37933.13|37933.75|37933.75|37933.75|37933.75|37933.13|37933.13|0
1609344840000|2020-12-30 16:14:00|37925.87|37925.87|37925.87|37925.87|37925.87|37925.87|37925.87|37925.87|0
1609344850000|2020-12-30 16:14:10|37933.75|37933.75|37933.75|37933.75|37933.75|37933.75|37933.75|37933.75|0
1609344880000|2020-12-30 16:14:40|37934.37|37934.37|37934.99|37934.99|37942.87|37942.87|37934.37|37934.37|0
1609344890000|2020-12-30 16:14:50|37935.62|37935.62|37943.49|37943.49|37943.49|37943.49|37935.62|37935.62|0
1609344900000|2020-12-30 16:15:00|37935.62|37935.62|37935.62|37935.62|37935.62|37935.62|37935.62|37935.62|0
1609344910000|2020-12-30 16:15:10|37943.49|37943.49|37943.49|37943.49|37943.49|37943.49|37943.49|37943.49|0
1609344920000|2020-12-30 16:15:20|37935.62|37935.62|37935.62|37935.62|37935.62|37935.62|37935.62|37935.62|0
1609344930000|2020-12-30 16:15:30|37943.49|37943.49|37943.49|37943.49|37943.49|37943.49|37943.49|37943.49|0
1609344940000|2020-12-30 16:15:40|37951.37|37951.37|37951.37|37951.37|37951.37|37951.37|37951.37|37951.37|0
1609344950000|2020-12-30 16:15:50|37943.49|37943.49|37951.37|37951.37|37951.37|37951.37|37943.49|37943.49|0
1609344960000|2020-12-30 16:16:00|37943.49|37943.49|37951.37|37951.37|37951.37|37951.37|37943.49|37943.49|0
1609344980000|2020-12-30 16:16:20|37959.87|37959.87|37952|37952|37959.87|37959.87|37952|37952|0
1609345000000|2020-12-30 16:16:40|37950.13|37950.13|37940.39|37940.39|37950.13|37950.13|37940.39|37940.39|0
1609345020000|2020-12-30 16:17:00|37940.09|37940.09|37932.22|37932.22|37940.09|37940.09|37932.22|37932.22|0
1609345030000|2020-12-30 16:17:10|37931.74|37931.74|37931.74|37931.74|37931.74|37931.74|37931.74|37931.74|0
1609345040000|2020-12-30 16:17:20|37932.32|37932.32|37932.32|37932.32|37932.32|37932.32|37932.32|37932.32|0
1609345060000|2020-12-30 16:17:40|37931.7|37931.7|37931.7|37931.7|37931.7|37931.7|37931.7|37931.7|0
1609345070000|2020-12-30 16:17:50|37939.58|37939.58|37939.58|37939.58|37939.58|37939.58|37938.33|37938.33|0
1609345080000|2020-12-30 16:18:00|37931.7|37931.7|37931.7|37931.7|37931.7|37931.7|37931.7|37931.7|0
1609345110000|2020-12-30 16:18:30|37930.46|37930.46|37931.7|37931.7|37931.7|37931.7|37930.46|37930.46|0
1609345120000|2020-12-30 16:18:40|37939.58|37939.58|37938.99|37938.99|37939.58|37939.58|37938.99|37938.99|0
1609345130000|2020-12-30 16:18:50|37938.37|37938.37|37930.49|37930.49|37938.37|37938.37|37930.49|37930.49|0
1609345140000|2020-12-30 16:19:00|37938.37|37938.37|37938.37|37938.37|37938.37|37938.37|37938.37|37938.37|0
1609345170000|2020-12-30 16:19:30|37946.25|37946.25|37954.13|37954.13|37954.13|37954.13|37946.25|37946.25|0
1609345180000|2020-12-30 16:19:40|37946.25|37946.25|37954.13|37954.13|37954.13|37954.13|37946.25|37946.25|0
1609345190000|2020-12-30 16:19:50|37953.51|37953.51|37962.01|37962.01|37962.01|37962.01|37953.51|37953.51|0
1609345200000|2020-12-30 16:20:00|37954.13|37954.13|37960.77|37960.77|37960.77|37960.77|37952.89|37952.89|0
1609345210000|2020-12-30 16:20:10|37962.01|37962.01|37960.62|37960.62|37962.49|37962.49|37960.62|37960.62|0
1609345220000|2020-12-30 16:20:20|37960.14|37960.14|37961.06|37961.06|37961.06|37961.06|37960.14|37960.14|0
1609345230000|2020-12-30 16:20:30|37968.94|37968.94|37968.94|37968.94|37968.94|37968.94|37968.94|37968.94|0
1609345240000|2020-12-30 16:20:40|37976.82|37976.82|37969.56|37969.56|37977.44|37977.44|37969.56|37969.56|0
1609345250000|2020-12-30 16:20:50|37961.68|37961.68|37969.56|37969.56|37969.56|37969.56|37961.68|37961.68|0
1609345280000|2020-12-30 16:21:20|37961.68|37961.68|37961.68|37961.68|37961.68|37961.68|37961.68|37961.68|0
1609345290000|2020-12-30 16:21:30|37953.8|37953.8|37961.68|37961.68|37961.68|37961.68|37953.8|37953.8|0
1609345340000|2020-12-30 16:22:20|37953.8|37953.8|37953.8|37953.8|37953.8|37953.8|37953.8|37953.8|0
1609345350000|2020-12-30 16:22:30|37961.68|37961.68|37977.44|37977.44|37977.44|37977.44|37961.68|37961.68|0
1609345370000|2020-12-30 16:22:50|37969.56|37969.56|37969.56|37969.56|37969.56|37969.56|37961.68|37961.68|0
1609345380000|2020-12-30 16:23:00|37969.08|37969.08|37968.6|37968.6|37969.08|37969.08|37968.6|37968.6|0
1609345390000|2020-12-30 16:23:10|37976.48|37976.48|37968.6|37968.6|37976.48|37976.48|37968.6|37968.6|0
1609345400000|2020-12-30 16:23:20|37969.22|37969.22|37969.22|37969.22|37969.22|37969.22|37969.22|37969.22|0
1609345450000|2020-12-30 16:24:10|37977.1|37977.1|37984.98|37984.98|37984.98|37984.98|37977.1|37977.1|0
1609345460000|2020-12-30 16:24:20|37977.1|37977.1|37984.98|37984.98|37984.98|37984.98|37977.1|37977.1|0
1609345470000|2020-12-30 16:24:30|37992.86|37992.86|37984.98|37984.98|37992.86|37992.86|37984.98|37984.98|0
1609345480000|2020-12-30 16:24:40|37992.86|37992.86|37993.48|37993.48|37993.48|37993.48|37992.86|37992.86|0
1609345490000|2020-12-30 16:24:50|37985.6|37985.6|37985.6|37985.6|37993.48|37993.48|37985.6|37985.6|0
1609345500000|2020-12-30 16:25:00|37993.48|37993.48|37992.24|37992.24|37993.48|37993.48|37983.74|37983.74|0
1609345510000|2020-12-30 16:25:10|37984.36|37984.36|37991.62|37991.62|37991.62|37991.62|37976.48|37976.48|0
1609345520000|2020-12-30 16:25:20|37991|37991|37983.12|37983.12|37991|37991|37983.12|37983.12|0
1609345530000|2020-12-30 16:25:30|37991|37991|37983.12|37983.12|37991|37991|37983.12|37983.12|0
1609345540000|2020-12-30 16:25:40|37975.24|37975.24|37975.24|37975.24|37975.24|37975.24|37975.24|37975.24|0
1609345550000|2020-12-30 16:25:50|37983.12|37983.12|37980.63|37980.63|37983.12|37983.12|37972.75|37972.75|0
1609345560000|2020-12-30 16:26:00|37972.75|37972.75|37980.63|37980.63|37980.63|37980.63|37972.75|37972.75|0
1609345570000|2020-12-30 16:26:10|37981.25|37981.25|37988.51|37988.51|37988.51|37988.51|37981.25|37981.25|0
1609345580000|2020-12-30 16:26:20|37980.63|37980.63|37979.39|37979.39|37980.63|37980.63|37972.75|37972.75|0
1609345590000|2020-12-30 16:26:30|37971.51|37971.51|37979.39|37979.39|37979.39|37979.39|37971.51|37971.51|0
1609345600000|2020-12-30 16:26:40|37987.27|37987.27|37987.27|37987.27|37987.27|37987.27|37987.27|37987.27|0
1609345610000|2020-12-30 16:26:50|37978.14|37978.14|37985.4|37985.4|37985.4|37985.4|37977.52|37977.52|0
1609345620000|2020-12-30 16:27:00|37977.52|37977.52|37978.77|37978.77|37978.77|37978.77|37977.52|37977.52|0
1609345630000|2020-12-30 16:27:10|37986.64|37986.64|37995.15|37995.15|37995.15|37995.15|37986.64|37986.64|0
1609345640000|2020-12-30 16:27:20|37987.27|37987.27|37993.28|37993.28|38001.16|38001.16|37979.39|37979.39|0
1609345650000|2020-12-30 16:27:30|37994.52|37994.52|37995.15|37995.15|37995.15|37995.15|37986.64|37986.64|0
1609345660000|2020-12-30 16:27:40|38003.02|38003.02|38002.73|38002.73|38003.02|38003.02|37994.85|37994.85|0
1609345670000|2020-12-30 16:27:50|37994.85|37994.85|37994.85|37994.85|38002.73|38002.73|37994.85|37994.85|0
1609345690000|2020-12-30 16:28:10|38002.73|38002.73|38002.73|38002.73|38002.73|38002.73|37994.85|37994.85|0
1609345700000|2020-12-30 16:28:20|37994.85|37994.85|37993.75|37993.75|38002.73|38002.73|37992.99|37992.99|0
1609345710000|2020-12-30 16:28:30|37985.87|37985.87|37999.77|37999.77|38007.65|38007.65|37984.01|37984.01|0
1609345720000|2020-12-30 16:28:40|37991.89|37991.89|37999.77|37999.77|37999.77|37999.77|37991.89|37991.89|0
1609345730000|2020-12-30 16:28:50|37992.18|37992.18|37992.18|37992.18|38000.06|38000.06|37984.3|37984.3|0
1609345740000|2020-12-30 16:29:00|37984.3|37984.3|38007.94|38007.94|38007.94|38007.94|37984.3|37984.3|0
1609345750000|2020-12-30 16:29:10|38007.46|38007.46|38008.08|38008.08|38008.08|38008.08|38000.2|38000.2|0
1609345760000|2020-12-30 16:29:20|38008.56|38008.56|38000.68|38000.68|38008.56|38008.56|38000.06|38000.06|0
1609345770000|2020-12-30 16:29:30|37999.44|37999.44|37992.8|37992.8|38000.68|38000.68|37991.56|37991.56|0
1609345780000|2020-12-30 16:29:40|38000.68|38000.68|37989.07|37989.07|38007.32|38007.32|37981.19|37981.19|0
1609345790000|2020-12-30 16:29:50|38012.71|38012.71|38005.79|38005.79|38012.71|38012.71|37989.07|37989.07|0
1609402500000|2020-12-31 08:15:00|37147.53|37147.53|37155.41|37155.41|37155.41|37155.41|37147.53|37147.53|0
1609402520000|2020-12-31 08:15:20|37157.9|37157.9|37141.52|37141.52|37159.14|37159.14|37141.52|37141.52|0
1609402540000|2020-12-31 08:15:40|37157.28|37157.28|37157.28|37157.28|37157.28|37157.28|37157.28|37157.28|0
1609402570000|2020-12-31 08:16:10|37149.4|37149.4|37149.4|37149.4|37149.4|37149.4|37149.4|37149.4|0
1609402590000|2020-12-31 08:16:30|37141.52|37141.52|37141.52|37141.52|37141.52|37141.52|37141.52|37141.52|0
1609402610000|2020-12-31 08:16:50|37133.64|37133.64|37133.64|37133.64|37133.64|37133.64|37133.64|37133.64|0
1609402630000|2020-12-31 08:17:10|37141.52|37141.52|37141.52|37141.52|37141.52|37141.52|37141.52|37141.52|0
1609402650000|2020-12-31 08:17:30|37125.76|37125.76|37133.64|37133.64|37133.64|37133.64|37125.76|37125.76|0
1609402700000|2020-12-31 08:18:20|37131.15|37131.15|37131.15|37131.15|37131.15|37131.15|37131.15|37131.15|0
1609402710000|2020-12-31 08:18:30|37123.28|37123.28|37115.4|37115.4|37123.28|37123.28|37107.52|37107.52|0
1609402720000|2020-12-31 08:18:40|37146.91|37146.91|37139.03|37139.03|37154.79|37154.79|37139.03|37139.03|0
1609402730000|2020-12-31 08:18:50|37154.79|37154.79|37139.03|37139.03|37154.79|37154.79|37139.03|37139.03|0
1609402740000|2020-12-31 08:19:00|37123.28|37123.28|37125.14|37125.14|37125.14|37125.14|37122.65|37122.65|0
1609402750000|2020-12-31 08:19:10|37125.76|37125.76|37127.01|37127.01|37142.76|37142.76|37125.76|37125.76|0
1609402760000|2020-12-31 08:19:20|37125.76|37125.76|37133.64|37133.64|37133.64|37133.64|37117.88|37117.88|0
1609402780000|2020-12-31 08:19:40|37141.52|37141.52|37141.52|37141.52|37141.52|37141.52|37133.64|37133.64|0
1609402790000|2020-12-31 08:19:50|37125.76|37125.76|37125.76|37125.76|37125.76|37125.76|37125.76|37125.76|0
1609402800000|2020-12-31 08:20:00|37117.88|37117.88|37100.26|37100.26|37117.88|37117.88|37100.26|37100.26|0
1609402810000|2020-12-31 08:20:10|37092.38|37092.38|37092.38|37092.38|37116.02|37116.02|37084.5|37084.5|0
1609402820000|2020-12-31 08:20:20|37084.5|37084.5|37100.26|37100.26|37100.26|37100.26|37084.5|37084.5|0
1609402830000|2020-12-31 08:20:30|37108.14|37108.14|37108.14|37108.14|37116.02|37116.02|37108.14|37108.14|0
1609402840000|2020-12-31 08:20:40|37116.02|37116.02|37116.02|37116.02|37123.9|37123.9|37116.02|37116.02|0
1609402850000|2020-12-31 08:20:50|37123.9|37123.9|37123.9|37123.9|37123.9|37123.9|37123.9|37123.9|0
1609402860000|2020-12-31 08:21:00|37147.53|37147.53|37147.53|37147.53|37147.53|37147.53|37131.78|37131.78|0
1609402880000|2020-12-31 08:21:20|37131.78|37131.78|37116.02|37116.02|37139.66|37139.66|37116.02|37116.02|0
1609402890000|2020-12-31 08:21:30|37108.14|37108.14|37108.14|37108.14|37108.14|37108.14|37108.14|37108.14|0
1609402910000|2020-12-31 08:21:50|37111.25|37111.25|37127.01|37127.01|37127.01|37127.01|37111.25|37111.25|0
1609402920000|2020-12-31 08:22:00|37111.25|37111.25|37111.25|37111.25|37119.13|37119.13|37103.37|37103.37|0
1609402930000|2020-12-31 08:22:10|37119.13|37119.13|37119.13|37119.13|37119.13|37119.13|37119.13|37119.13|0
1609402950000|2020-12-31 08:22:30|37142.76|37142.76|37166.4|37166.4|37166.4|37166.4|37142.76|37142.76|0
1609402960000|2020-12-31 08:22:40|37174.28|37174.28|37182.16|37182.16|37182.16|37182.16|37174.28|37174.28|0
1609402970000|2020-12-31 08:22:50|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|37182.78|0
1609402980000|2020-12-31 08:23:00|37167.02|37167.02|37142.14|37142.14|37174.9|37174.9|37142.14|37142.14|0
1609402990000|2020-12-31 08:23:10|37134.26|37134.26|37196.67|37196.67|37196.67|37196.67|37133.64|37133.64|0
1609403000000|2020-12-31 08:23:20|37188.79|37188.79|37188.79|37188.79|37196.67|37196.67|37188.79|37188.79|0
1609403010000|2020-12-31 08:23:30|37204.55|37204.55|37220.31|37220.31|37220.31|37220.31|37204.55|37204.55|0
1609403030000|2020-12-31 08:23:50|37204.55|37204.55|37204.55|37204.55|37204.55|37204.55|37204.55|37204.55|0
1609403040000|2020-12-31 08:24:00|37212.43|37212.43|37220.31|37220.31|37220.31|37220.31|37212.43|37212.43|0
1609403050000|2020-12-31 08:24:10|37236.07|37236.07|37230.68|37230.68|37246.43|37246.43|37230.68|37230.68|0
1609403060000|2020-12-31 08:24:20|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|0
1609403070000|2020-12-31 08:24:30|37238.56|37238.56|37238.56|37238.56|37246.43|37246.43|37238.56|37238.56|0
1609403120000|2020-12-31 08:25:20|37230.68|37230.68|37238.56|37238.56|37238.56|37238.56|37230.68|37230.68|0
1609403130000|2020-12-31 08:25:30|37230.68|37230.68|37230.68|37230.68|37230.68|37230.68|37230.68|37230.68|0
1609403150000|2020-12-31 08:25:50|37222.8|37222.8|37199.16|37199.16|37222.8|37222.8|37199.16|37199.16|0
1609403160000|2020-12-31 08:26:00|37175.52|37175.52|37238.56|37238.56|37246.43|37246.43|37175.52|37175.52|0
1609403180000|2020-12-31 08:26:20|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|0
1609403190000|2020-12-31 08:26:30|37270.07|37270.07|37277.95|37277.95|37277.95|37277.95|37270.07|37270.07|0
1609403210000|2020-12-31 08:26:50|37270.07|37270.07|37270.07|37270.07|37270.07|37270.07|37270.07|37270.07|0
1609403230000|2020-12-31 08:27:10|37277.95|37277.95|37246.43|37246.43|37277.95|37277.95|37246.43|37246.43|0
1609403240000|2020-12-31 08:27:20|37262.19|37262.19|37277.95|37277.95|37277.95|37277.95|37262.19|37262.19|0
1609403250000|2020-12-31 08:27:30|37285.83|37285.83|37285.83|37285.83|37285.83|37285.83|37270.07|37270.07|0
1609403260000|2020-12-31 08:27:40|37270.07|37270.07|37270.07|37270.07|37270.07|37270.07|37270.07|37270.07|0
1609403270000|2020-12-31 08:27:50|37293.71|37293.71|37270.07|37270.07|37293.71|37293.71|37270.07|37270.07|0
1609403280000|2020-12-31 08:28:00|37262.19|37262.19|37270.07|37270.07|37270.07|37270.07|37246.43|37246.43|0
1609403290000|2020-12-31 08:28:10|37262.19|37262.19|37254.31|37254.31|37262.19|37262.19|37254.31|37254.31|0
1609403300000|2020-12-31 08:28:20|37270.07|37270.07|37222.8|37222.8|37270.07|37270.07|37222.8|37222.8|0
1609403310000|2020-12-31 08:28:30|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|37246.43|0
1609403320000|2020-12-31 08:28:40|37254.31|37254.31|37246.43|37246.43|37254.31|37254.31|37246.43|37246.43|0
1609403350000|2020-12-31 08:29:10|37238.56|37238.56|37222.8|37222.8|37238.56|37238.56|37222.8|37222.8|0
1609403360000|2020-12-31 08:29:20|37207.04|37207.04|37222.8|37222.8|37222.8|37222.8|37207.04|37207.04|0
1609403370000|2020-12-31 08:29:30|37238.56|37238.56|37230.68|37230.68|37238.56|37238.56|37230.68|37230.68|0
1609403390000|2020-12-31 08:29:50|37222.8|37222.8|37222.8|37222.8|37222.8|37222.8|37222.8|37222.8|0
1609403400000|2020-12-31 08:30:00|37219.07|37219.07|37219.07|37219.07|37219.07|37219.07|37219.07|37219.07|0
1609403410000|2020-12-31 08:30:10|37211.19|37211.19|37194.19|37194.19|37211.19|37211.19|37194.19|37194.19|0
1609403420000|2020-12-31 08:30:20|37225.7|37225.7|37217.82|37217.82|37233.58|37233.58|37217.82|37217.82|0
1609403430000|2020-12-31 08:30:30|37225.7|37225.7|37225.7|37225.7|37225.7|37225.7|37225.7|37225.7|0
1609403440000|2020-12-31 08:30:40|37209.94|37209.94|37209.94|37209.94|37209.94|37209.94|37202.07|37202.07|0
1609403450000|2020-12-31 08:30:50|37217.82|37217.82|37217.82|37217.82|37217.82|37217.82|37217.82|37217.82|0
1609403460000|2020-12-31 08:31:00|37209.94|37209.94|37202.07|37202.07|37209.94|37209.94|37202.07|37202.07|0
1609403470000|2020-12-31 08:31:10|37209.94|37209.94|37209.94|37209.94|37209.94|37209.94|37209.94|37209.94|0
1609403490000|2020-12-31 08:31:30|37217.82|37217.82|37217.82|37217.82|37217.82|37217.82|37217.82|37217.82|0
1609403510000|2020-12-31 08:31:50|37209.94|37209.94|37209.94|37209.94|37209.94|37209.94|37209.94|37209.94|0
1609403530000|2020-12-31 08:32:10|37202.07|37202.07|37202.07|37202.07|37202.07|37202.07|37202.07|37202.07|0
1609403540000|2020-12-31 08:32:20|37194.19|37194.19|37217.82|37217.82|37217.82|37217.82|37194.19|37194.19|0
1609403550000|2020-12-31 08:32:30|37225.7|37225.7|37202.07|37202.07|37225.7|37225.7|37202.07|37202.07|0
1609403570000|2020-12-31 08:32:50|37194.19|37194.19|37209.94|37209.94|37225.7|37225.7|37194.19|37194.19|0
1609403590000|2020-12-31 08:33:10|37217.82|37217.82|37233.58|37233.58|37233.58|37233.58|37217.82|37217.82|0
1609403610000|2020-12-31 08:33:30|37202.07|37202.07|37186.31|37186.31|37202.07|37202.07|37186.31|37186.31|0
1609403620000|2020-12-31 08:33:40|37225.7|37225.7|37225.7|37225.7|37225.7|37225.7|37217.82|37217.82|0
1609403640000|2020-12-31 08:34:00|37217.82|37217.82|37202.07|37202.07|37217.82|37217.82|37202.07|37202.07|0
1609403650000|2020-12-31 08:34:10|37194.19|37194.19|37225.7|37225.7|37225.7|37225.7|37194.19|37194.19|0
1609403660000|2020-12-31 08:34:20|37233.58|37233.58|37233.58|37233.58|37233.58|37233.58|37233.58|37233.58|0
1609403670000|2020-12-31 08:34:30|37230.47|37230.47|37206.21|37206.21|37230.47|37230.47|37206.21|37206.21|0
1609403690000|2020-12-31 08:34:50|37198.34|37198.34|37206.21|37206.21|37206.21|37206.21|37198.34|37198.34|0
1609403710000|2020-12-31 08:35:10|37198.34|37198.34|37198.34|37198.34|37198.34|37198.34|37198.34|37198.34|0
1609403740000|2020-12-31 08:35:40|37199.58|37199.58|37192.32|37192.32|37200.2|37200.2|37192.32|37192.32|0
1609403750000|2020-12-31 08:35:50|37200.2|37200.2|37200.2|37200.2|37200.2|37200.2|37200.2|37200.2|0
1609403760000|2020-12-31 08:36:00|37198.34|37198.34|37182.58|37182.58|37198.34|37198.34|37182.58|37182.58|0
1609403770000|2020-12-31 08:36:10|37181.62|37181.62|37194.99|37194.99|37197.38|37197.38|37181.62|37181.62|0
1609403780000|2020-12-31 08:36:20|37187.11|37187.11|37194.99|37194.99|37194.99|37194.99|37187.11|37187.11|0
1609403800000|2020-12-31 08:36:40|37179.23|37179.23|37179.23|37179.23|37179.23|37179.23|37179.23|37179.23|0
1609403810000|2020-12-31 08:36:50|37187.11|37187.11|37202.87|37202.87|37202.87|37202.87|37187.11|37187.11|0
1609403840000|2020-12-31 08:37:20|37179.23|37179.23|37179.23|37179.23|37179.23|37179.23|37179.23|37179.23|0
1609403850000|2020-12-31 08:37:30|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|37187.11|0
1609403870000|2020-12-31 08:37:50|37202.87|37202.87|37202.87|37202.87|37202.87|37202.87|37202.87|37202.87|0
1609403880000|2020-12-31 08:38:00|37194.99|37194.99|37194.99|37194.99|37194.99|37194.99|37194.99|37194.99|0
1609403910000|2020-12-31 08:38:30|37202.87|37202.87|37202.87|37202.87|37202.87|37202.87|37202.87|37202.87|0
1609403920000|2020-12-31 08:38:40|37194.99|37194.99|37202.87|37202.87|37202.87|37202.87|37194.99|37194.99|0
1609403930000|2020-12-31 08:38:50|37197.89|37197.89|37197.89|37197.89|37197.89|37197.89|37197.89|37197.89|0
1609403940000|2020-12-31 08:39:00|37190.02|37190.02|37188.77|37188.77|37190.02|37190.02|37188.77|37188.77|0
1609403990000|2020-12-31 08:39:50|37173.01|37173.01|37174.88|37174.88|37174.88|37174.88|37173.01|37173.01|0
1609404030000|2020-12-31 08:40:30|37175.5|37175.5|37175.5|37175.5|37175.5|37175.5|37175.5|37175.5|0
1609404040000|2020-12-31 08:40:40|37159.74|37159.74|37175.5|37175.5|37183.38|37183.38|37159.74|37159.74|0
1609404050000|2020-12-31 08:40:50|37191.26|37191.26|37199.14|37199.14|37199.14|37199.14|37191.26|37191.26|0
1609404080000|2020-12-31 08:41:20|37191.26|37191.26|37191.26|37191.26|37191.26|37191.26|37191.26|37191.26|0
1609404130000|2020-12-31 08:42:10|37183.38|37183.38|37174.88|37174.88|37183.38|37183.38|37173.64|37173.64|0
1609404140000|2020-12-31 08:42:20|37173.64|37173.64|37173.64|37173.64|37173.64|37173.64|37173.64|37173.64|0
1609404150000|2020-12-31 08:42:30|37171.15|37171.15|37163.27|37163.27|37171.15|37171.15|37163.27|37163.27|0
1609404160000|2020-12-31 08:42:40|37162.03|37162.03|37162.03|37162.03|37162.03|37162.03|37162.03|37162.03|0
1609404170000|2020-12-31 08:42:50|37154.15|37154.15|37146.27|37146.27|37154.15|37154.15|37146.27|37146.27|0
1609404180000|2020-12-31 08:43:00|37169.91|37169.91|37193.54|37193.54|37193.54|37193.54|37169.91|37169.91|0
1609404190000|2020-12-31 08:43:10|37201.42|37201.42|37201.42|37201.42|37201.42|37201.42|37201.42|37201.42|0
1609404200000|2020-12-31 08:43:20|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|0
1609404220000|2020-12-31 08:43:40|37162.03|37162.03|37162.03|37162.03|37162.03|37162.03|37162.03|37162.03|0
1609404230000|2020-12-31 08:43:50|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|0
1609404240000|2020-12-31 08:44:00|37162.03|37162.03|37160.16|37160.16|37162.03|37162.03|37160.16|37160.16|0
1609404250000|2020-12-31 08:44:10|37152.28|37152.28|37168.04|37168.04|37168.04|37168.04|37152.28|37152.28|0
1609404270000|2020-12-31 08:44:30|37170.53|37170.53|37169.28|37169.28|37170.53|37170.53|37169.28|37169.28|0
1609404330000|2020-12-31 08:45:30|37161.41|37161.41|37161.41|37161.41|37161.41|37161.41|37161.41|37161.41|0
1609404340000|2020-12-31 08:45:40|37153.53|37153.53|37153.53|37153.53|37153.53|37153.53|37153.53|37153.53|0
1609404350000|2020-12-31 08:45:50|37169.28|37169.28|37169.28|37169.28|37169.28|37169.28|37169.28|37169.28|0
1609404370000|2020-12-31 08:46:10|37171.77|37171.77|37172.39|37172.39|37180.27|37180.27|37171.77|37171.77|0
1609404380000|2020-12-31 08:46:20|37180.27|37180.27|37180.27|37180.27|37180.27|37180.27|37180.27|37180.27|0
1609404400000|2020-12-31 08:46:40|37172.39|37172.39|37172.39|37172.39|37172.39|37172.39|37172.39|37172.39|0
1609404420000|2020-12-31 08:47:00|37171.77|37171.77|37171.77|37171.77|37171.77|37171.77|37171.77|37171.77|0
1609404430000|2020-12-31 08:47:10|37163.89|37163.89|37165.14|37165.14|37165.14|37165.14|37163.89|37163.89|0
1609404440000|2020-12-31 08:47:20|37163.89|37163.89|37163.27|37163.27|37163.89|37163.89|37163.27|37163.27|0
1609404450000|2020-12-31 08:47:30|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|37179.03|0
1609404470000|2020-12-31 08:47:50|37171.15|37171.15|37171.15|37171.15|37171.15|37171.15|37171.15|37171.15|0
1609404510000|2020-12-31 08:48:30|37186.91|37186.91|37186.91|37186.91|37186.91|37186.91|37186.91|37186.91|0
1609404540000|2020-12-31 08:49:00|37163.27|37163.27|37163.27|37163.27|37163.27|37163.27|37163.27|37163.27|0
1609404570000|2020-12-31 08:49:30|37171.15|37171.15|37186.91|37186.91|37186.91|37186.91|37171.15|37171.15|0
1609404580000|2020-12-31 08:49:40|37194.79|37194.79|37196.03|37196.03|37196.03|37196.03|37194.79|37194.79|0
1609404590000|2020-12-31 08:49:50|37205.15|37205.15|37205.15|37205.15|37205.15|37205.15|37205.15|37205.15|0
1609404600000|2020-12-31 08:50:00|37203.29|37203.29|37203.29|37203.29|37203.29|37203.29|37203.29|37203.29|0
1609404610000|2020-12-31 08:50:10|37195.41|37195.41|37195.41|37195.41|37195.41|37195.41|37195.41|37195.41|0
1609404630000|2020-12-31 08:50:30|37197.27|37197.27|37165.76|37165.76|37205.15|37205.15|37165.76|37165.76|0
1609404640000|2020-12-31 08:50:40|37163.27|37163.27|37159.54|37159.54|37163.27|37163.27|37159.54|37159.54|0
1609404650000|2020-12-31 08:50:50|37151.66|37151.66|37136.52|37136.52|37151.66|37151.66|37136.52|37136.52|0
1609404660000|2020-12-31 08:51:00|37128.65|37128.65|37175.92|37175.92|37175.92|37175.92|37128.65|37128.65|0
1609404670000|2020-12-31 08:51:10|37174.68|37174.68|37165.55|37165.55|37181.93|37181.93|37165.55|37165.55|0
1609404680000|2020-12-31 08:51:20|37157.68|37157.68|37157.68|37157.68|37157.68|37157.68|37157.68|37157.68|0
1609404700000|2020-12-31 08:51:40|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|0
1609404730000|2020-12-31 08:52:10|37156.43|37156.43|37163.07|37163.07|37164.31|37164.31|37148.55|37148.55|0
1609404790000|2020-12-31 08:53:10|37163.69|37163.69|37164.93|37164.93|37164.93|37164.93|37163.69|37163.69|0
1609404810000|2020-12-31 08:53:30|37157.05|37157.05|37149.17|37149.17|37157.05|37157.05|37149.17|37149.17|0
1609404850000|2020-12-31 08:54:10|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|0
1609404870000|2020-12-31 08:54:30|37149.17|37149.17|37149.17|37149.17|37149.17|37149.17|37149.17|37149.17|0
1609404900000|2020-12-31 08:55:00|37157.05|37157.05|37149.17|37149.17|37157.05|37157.05|37149.17|37149.17|0
1609404910000|2020-12-31 08:55:10|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|37157.05|0
1609404920000|2020-12-31 08:55:20|37141.3|37141.3|37125.54|37125.54|37141.3|37141.3|37125.54|37125.54|0
1609404930000|2020-12-31 08:55:30|37149.17|37149.17|37164.93|37164.93|37164.93|37164.93|37149.17|37149.17|0
1609404950000|2020-12-31 08:55:50|37141.3|37141.3|37141.3|37141.3|37141.3|37141.3|37141.3|37141.3|0
1609404960000|2020-12-31 08:56:00|37164.93|37164.93|37172.19|37172.19|37180.69|37180.69|37164.93|37164.93|0
1609404970000|2020-12-31 08:56:10|37164.31|37164.31|37156.43|37156.43|37164.31|37164.31|37148.55|37148.55|0
1609404990000|2020-12-31 08:56:30|37159.3|37159.3|37159.3|37159.3|37159.3|37159.3|37159.3|37159.3|0
1609405000000|2020-12-31 08:56:40|37151.42|37151.42|37151.42|37151.42|37151.42|37151.42|37151.42|37151.42|0
1609405020000|2020-12-31 08:57:00|37143.54|37143.54|37143.54|37143.54|37143.54|37143.54|37143.54|37143.54|0
1609405030000|2020-12-31 08:57:10|37151.42|37151.42|37159.3|37159.3|37159.3|37159.3|37151.42|37151.42|0
1609405070000|2020-12-31 08:57:50|37151.42|37151.42|37151.42|37151.42|37151.42|37151.42|37151.42|37151.42|0
1609405090000|2020-12-31 08:58:10|37159.3|37159.3|37159.59|37159.59|37159.59|37159.59|37159.3|37159.3|0
1609405110000|2020-12-31 08:58:30|37151.71|37151.71|37143.83|37143.83|37151.71|37151.71|37143.83|37143.83|0
1609405120000|2020-12-31 08:58:40|37151.71|37151.71|37151.71|37151.71|37151.71|37151.71|37151.71|37151.71|0
1609405140000|2020-12-31 08:59:00|37159.59|37159.59|37159.54|37159.54|37160.5|37160.5|37158.64|37158.64|0
1609405160000|2020-12-31 08:59:20|37167.42|37167.42|37167.42|37167.42|37167.42|37167.42|37167.42|37167.42|0
1609405170000|2020-12-31 08:59:30|37151.67|37151.67|37143.79|37143.79|37151.67|37151.67|37143.79|37143.79|0
1609405180000|2020-12-31 08:59:40|37151.67|37151.67|37151.67|37151.67|37151.67|37151.67|37151.67|37151.67|0
1609405200000|2020-12-31 09:00:00|37151.04|37151.04|37158.3|37158.3|37158.3|37158.3|37150.42|37150.42|0
1609405210000|2020-12-31 09:00:10|37157.68|37157.68|37149.8|37149.8|37157.68|37157.68|37141.92|37141.92|0
1609405220000|2020-12-31 09:00:20|37149.18|37149.18|37149.8|37149.8|37149.8|37149.8|37149.18|37149.18|0
1609405240000|2020-12-31 09:00:40|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|0
1609405250000|2020-12-31 09:00:50|37149.8|37149.8|37149.8|37149.8|37149.8|37149.8|37149.8|37149.8|0
1609405260000|2020-12-31 09:01:00|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|0
1609405270000|2020-12-31 09:01:10|37149.8|37149.8|37149.8|37149.8|37149.8|37149.8|37149.8|37149.8|0
1609405280000|2020-12-31 09:01:20|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|37141.92|0
1609405300000|2020-12-31 09:01:40|37149.8|37149.8|37157.68|37157.68|37165.56|37165.56|37149.8|37149.8|0
1609405310000|2020-12-31 09:01:50|37165.56|37165.56|37168.05|37168.05|37175.92|37175.92|37165.56|37165.56|0
1609405330000|2020-12-31 09:02:10|37170.53|37170.53|37169.91|37169.91|37170.53|37170.53|37169.91|37169.91|0
1609405350000|2020-12-31 09:02:30|37185.67|37185.67|37177.79|37177.79|37185.67|37185.67|37177.79|37177.79|0
1609405380000|2020-12-31 09:03:00|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|37169.91|0
1609405390000|2020-12-31 09:03:10|37162.03|37162.03|37146.27|37146.27|37162.03|37162.03|37146.27|37146.27|0
1609405400000|2020-12-31 09:03:20|37169.91|37169.91|37154.15|37154.15|37169.91|37169.91|37154.15|37154.15|0
1609405420000|2020-12-31 09:03:40|37154.77|37154.77|37154.77|37154.77|37154.77|37154.77|37154.77|37154.77|0
1609405430000|2020-12-31 09:03:50|37162.65|37162.65|37139.02|37139.02|37162.65|37162.65|37139.02|37139.02|0
1609405450000|2020-12-31 09:04:10|37131.14|37131.14|37131.14|37131.14|37131.14|37131.14|37131.14|37131.14|0
1609405460000|2020-12-31 09:04:20|37139.02|37139.02|37131.14|37131.14|37139.02|37139.02|37131.14|37131.14|0
1609405470000|2020-12-31 09:04:30|37123.26|37123.26|37131.76|37131.76|37131.76|37131.76|37123.26|37123.26|0
1609405510000|2020-12-31 09:05:10|37116|37116|37116|37116|37116|37116|37116|37116|0
1609405520000|2020-12-31 09:05:20|37108.12|37108.12|37100.24|37100.24|37108.12|37108.12|37100.24|37100.24|0
1609405530000|2020-12-31 09:05:30|37084.48|37084.48|37091.12|37091.12|37092.36|37092.36|37084.48|37084.48|0
1609405540000|2020-12-31 09:05:40|37099|37099|37099|37099|37099|37099|37099|37099|0
1609405550000|2020-12-31 09:05:50|37091.12|37091.12|37091.12|37091.12|37091.12|37091.12|37091.12|37091.12|0
1609405560000|2020-12-31 09:06:00|37089.88|37089.88|37074.12|37074.12|37089.88|37089.88|37074.12|37074.12|0
1609405570000|2020-12-31 09:06:10|37082|37082|37082|37082|37082|37082|37082|37082|0
1609405600000|2020-12-31 09:06:40|37074.12|37074.12|37082|37082|37082|37082|37074.12|37074.12|0
1609405610000|2020-12-31 09:06:50|37074.12|37074.12|37074.12|37074.12|37074.12|37074.12|37074.12|37074.12|0
1609405650000|2020-12-31 09:07:30|37082|37082|37074.12|37074.12|37082|37082|37074.12|37074.12|0
1609405680000|2020-12-31 09:08:00|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|0
1609405690000|2020-12-31 09:08:10|37062.51|37062.51|37054.63|37054.63|37062.51|37062.51|37054.63|37054.63|0
1609405700000|2020-12-31 09:08:20|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|0
1609405740000|2020-12-31 09:09:00|37070.39|37070.39|37062.51|37062.51|37070.39|37070.39|37062.51|37062.51|0
1609405750000|2020-12-31 09:09:10|37054.63|37054.63|37054.63|37054.63|37054.63|37054.63|37054.63|37054.63|0
1609405810000|2020-12-31 09:10:10|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|0
1609405870000|2020-12-31 09:11:10|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|0
1609405900000|2020-12-31 09:11:40|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|0
1609405920000|2020-12-31 09:12:00|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|37070.39|0
1609405930000|2020-12-31 09:12:10|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|37062.51|0
1609405950000|2020-12-31 09:12:30|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|37078.27|0
1609405990000|2020-12-31 09:13:10|37062.51|37062.51|37070.39|37070.39|37070.39|37070.39|37062.51|37062.51|0
1609406000000|2020-12-31 09:13:20|37062.51|37062.51|37062.51|37062.51|37070.39|37070.39|37062.51|37062.51|0
1609406030000|2020-12-31 09:13:50|37046.75|37046.75|37038.87|37038.87|37046.75|37046.75|37038.87|37038.87|0
1609406050000|2020-12-31 09:14:10|37038.25|37038.25|37013.7|37013.7|37038.25|37038.25|37013.7|37013.7|0
1609406060000|2020-12-31 09:14:20|37005.82|37005.82|37013.7|37013.7|37013.7|37013.7|37005.82|37005.82|0
1609406070000|2020-12-31 09:14:30|37005.82|37005.82|37005.82|37005.82|37005.82|37005.82|37005.82|37005.82|0
1609406080000|2020-12-31 09:14:40|37005.2|37005.2|37005.2|37005.2|37005.2|37005.2|37005.2|37005.2|0
1609406090000|2020-12-31 09:14:50|37004.58|37004.58|37004.58|37004.58|37004.58|37004.58|36996.7|36996.7|0
1609406100000|2020-12-31 09:15:00|36996.7|36996.7|36988.82|36988.82|36996.7|36996.7|36988.82|36988.82|0
1609406110000|2020-12-31 09:15:10|37004.58|37004.58|37004.58|37004.58|37004.58|37004.58|37004.58|37004.58|0
1609406120000|2020-12-31 09:15:20|36996.7|36996.7|36993.59|36993.59|36996.7|36996.7|36993.59|36993.59|0
1609406130000|2020-12-31 09:15:30|37001.47|37001.47|37001.47|37001.47|37001.47|37001.47|37001.47|37001.47|0
1609406140000|2020-12-31 09:15:40|37009.35|37009.35|37011.21|37011.21|37017.23|37017.23|37009.35|37009.35|0
1609406170000|2020-12-31 09:16:10|37019.09|37019.09|37019.09|37019.09|37034.85|37034.85|37019.09|37019.09|0
1609406180000|2020-12-31 09:16:20|37034.85|37034.85|37045.22|37045.22|37045.22|37045.22|37011.21|37011.21|0
1609406190000|2020-12-31 09:16:30|37021.58|37021.58|37045.22|37045.22|37045.22|37045.22|37021.58|37021.58|0
1609406290000|2020-12-31 09:18:10|37021.58|37021.58|37021.58|37021.58|37021.58|37021.58|37021.58|37021.58|0
1609406300000|2020-12-31 09:18:20|37013.7|37013.7|37013.7|37013.7|37013.7|37013.7|37013.7|37013.7|0
1609406330000|2020-12-31 09:18:50|37021.58|37021.58|37060.97|37060.97|37060.97|37060.97|37021.58|37021.58|0
1609406340000|2020-12-31 09:19:00|37053.1|37053.1|37092.49|37092.49|37092.49|37092.49|37053.1|37053.1|0
1609406350000|2020-12-31 09:19:10|37068.85|37068.85|37108.25|37108.25|37108.25|37108.25|37068.85|37068.85|0
1609406360000|2020-12-31 09:19:20|37084.61|37084.61|37076.73|37076.73|37100.37|37100.37|37076.73|37076.73|0
1609406370000|2020-12-31 09:19:30|37068.85|37068.85|37068.85|37068.85|37068.85|37068.85|37068.85|37068.85|0
1609406400000|2020-12-31 09:20:00|37060.97|37060.97|37060.97|37060.97|37060.97|37060.97|37060.97|37060.97|0
1609406420000|2020-12-31 09:20:20|37059.73|37059.73|37059.73|37059.73|37059.73|37059.73|37059.73|37059.73|0
1609406460000|2020-12-31 09:21:00|37067.61|37067.61|37067.61|37067.61|37067.61|37067.61|37067.61|37067.61|0
1609406470000|2020-12-31 09:21:10|37059.73|37059.73|37043.97|37043.97|37059.73|37059.73|37043.97|37043.97|0
1609406480000|2020-12-31 09:21:20|37059.73|37059.73|37083.37|37083.37|37083.37|37083.37|37059.73|37059.73|0
1609406490000|2020-12-31 09:21:30|37075.49|37075.49|37091.25|37091.25|37099.13|37099.13|37075.49|37075.49|0
1609406500000|2020-12-31 09:21:40|37083.37|37083.37|37083.37|37083.37|37083.37|37083.37|37075.49|37075.49|0
1609406510000|2020-12-31 09:21:50|37091.25|37091.25|37083.37|37083.37|37099.13|37099.13|37083.37|37083.37|0
1609406530000|2020-12-31 09:22:10|37067.61|37067.61|37059.73|37059.73|37067.61|37067.61|37059.73|37059.73|0
1609406540000|2020-12-31 09:22:20|37051.85|37051.85|37051.85|37051.85|37051.85|37051.85|37051.85|37051.85|0
1609406550000|2020-12-31 09:22:30|37067.61|37067.61|37067.61|37067.61|37075.49|37075.49|37067.61|37067.61|0
1609406560000|2020-12-31 09:22:40|37083.37|37083.37|37091.25|37091.25|37107.01|37107.01|37075.49|37075.49|0
1609406620000|2020-12-31 09:23:40|37090.77|37090.77|37090.77|37090.77|37090.77|37090.77|37090.77|37090.77|0
1609406640000|2020-12-31 09:24:00|37091.39|37091.39|37091.39|37091.39|37091.39|37091.39|37091.39|37091.39|0
1609406680000|2020-12-31 09:24:40|37083.51|37083.51|37083.51|37083.51|37083.51|37083.51|37083.51|37083.51|0
1609406720000|2020-12-31 09:25:20|37067.75|37067.75|37059.87|37059.87|37067.75|37067.75|37059.87|37059.87|0
1609406780000|2020-12-31 09:26:20|37061.12|37061.12|37061.12|37061.12|37061.12|37061.12|37061.12|37061.12|0
1609406790000|2020-12-31 09:26:30|37062.36|37062.36|37045.98|37045.98|37062.36|37062.36|37045.98|37045.98|0
1609406800000|2020-12-31 09:26:40|37047.42|37047.42|37039.54|37039.54|37047.42|37047.42|37039.54|37039.54|0
1609406810000|2020-12-31 09:26:50|37040.78|37040.78|37040.78|37040.78|37040.78|37040.78|37040.78|37040.78|0
1609406840000|2020-12-31 09:27:20|37041.4|37041.4|37042.02|37042.02|37042.02|37042.02|37041.4|37041.4|0
1609406890000|2020-12-31 09:28:10|37034.14|37034.14|37042.02|37042.02|37042.02|37042.02|37034.14|37034.14|0
1609406930000|2020-12-31 09:28:50|37038.92|37038.92|37040.16|37040.16|37040.16|37040.16|37038.92|37038.92|0
1609406940000|2020-12-31 09:29:00|37048.04|37048.04|37048.66|37048.66|37048.66|37048.66|37048.04|37048.04|0
1609406970000|2020-12-31 09:29:30|37056.54|37056.54|37064.42|37064.42|37064.42|37064.42|37056.54|37056.54|0
1609406980000|2020-12-31 09:29:40|37056.54|37056.54|37056.54|37056.54|37072.3|37072.3|37056.54|37056.54|0
1609407000000|2020-12-31 09:30:00|37057.78|37057.78|37057.78|37057.78|37065.66|37065.66|37049.9|37049.9|0
1609407010000|2020-12-31 09:30:10|37057.16|37057.16|37057.16|37057.16|37057.16|37057.16|37033.52|37033.52|0
1609407020000|2020-12-31 09:30:20|37065.04|37065.04|37065.04|37065.04|37065.04|37065.04|37049.28|37049.28|0
1609407030000|2020-12-31 09:30:30|37057.16|37057.16|37049.28|37049.28|37072.92|37072.92|37049.28|37049.28|0
1609407040000|2020-12-31 09:30:40|37041.4|37041.4|37055.92|37055.92|37065.04|37065.04|37041.4|37041.4|0
1609407050000|2020-12-31 09:30:50|37071.67|37071.67|37055.92|37055.92|37071.67|37071.67|37055.92|37055.92|0
1609407060000|2020-12-31 09:31:00|37048.04|37048.04|37048.04|37048.04|37048.04|37048.04|37048.04|37048.04|0
1609407070000|2020-12-31 09:31:10|37032.28|37032.28|37032.28|37032.28|37032.28|37032.28|37032.28|37032.28|0
1609407100000|2020-12-31 09:31:40|37024.4|37024.4|37024.4|37024.4|37024.4|37024.4|37024.4|37024.4|0
1609407120000|2020-12-31 09:32:00|37026.89|37026.89|37042.65|37042.65|37042.65|37042.65|37026.89|37026.89|0
1609407130000|2020-12-31 09:32:10|37043.27|37043.27|37043.27|37043.27|37043.27|37043.27|37043.27|37043.27|0
1609407190000|2020-12-31 09:33:10|37066.9|37066.9|37074.78|37074.78|37074.78|37074.78|37066.9|37066.9|0
1609407200000|2020-12-31 09:33:20|37074.16|37074.16|37074.16|37074.16|37074.16|37074.16|37074.16|37074.16|0
1609407270000|2020-12-31 09:34:30|37066.28|37066.28|37066.28|37066.28|37066.28|37066.28|37066.28|37066.28|0
1609407280000|2020-12-31 09:34:40|37058.4|37058.4|37055.92|37055.92|37058.4|37058.4|37055.92|37055.92|0
1609407290000|2020-12-31 09:34:50|37079.55|37079.55|37079.55|37079.55|37079.55|37079.55|37079.55|37079.55|0
1609407300000|2020-12-31 09:35:00|37077.69|37077.69|37077.69|37077.69|37077.69|37077.69|37077.69|37077.69|0
1609407310000|2020-12-31 09:35:10|37078.93|37078.93|37078.93|37078.93|37078.93|37078.93|37078.93|37078.93|0
1609407330000|2020-12-31 09:35:30|37088.05|37088.05|37088.05|37088.05|37088.05|37088.05|37088.05|37088.05|0
1609407340000|2020-12-31 09:35:40|37080.18|37080.18|37080.18|37080.18|37080.18|37080.18|37080.18|37080.18|0
1609407360000|2020-12-31 09:36:00|37072.3|37072.3|37072.3|37072.3|37072.3|37072.3|37072.3|37072.3|0
1609407410000|2020-12-31 09:36:50|37071.05|37071.05|37071.05|37071.05|37071.05|37071.05|37071.05|37071.05|0
1609407440000|2020-12-31 09:37:20|37062.55|37062.55|37078.31|37078.31|37078.31|37078.31|37062.55|37062.55|0
1609407450000|2020-12-31 09:37:30|37062.55|37062.55|37062.55|37062.55|37078.31|37078.31|37062.55|37062.55|0
1609407460000|2020-12-31 09:37:40|37070.43|37070.43|37070.43|37070.43|37070.43|37070.43|37070.43|37070.43|0
1609407470000|2020-12-31 09:37:50|37069.19|37069.19|37069.19|37069.19|37069.19|37069.19|37069.19|37069.19|0
1609407480000|2020-12-31 09:38:00|37067.94|37067.94|37067.94|37067.94|37067.94|37067.94|37067.94|37067.94|0
1609407520000|2020-12-31 09:38:40|37060.07|37060.07|37060.07|37060.07|37060.07|37060.07|37060.07|37060.07|0
1609407550000|2020-12-31 09:39:10|37052.19|37052.19|37052.19|37052.19|37052.19|37052.19|37052.19|37052.19|0
1609407570000|2020-12-31 09:39:30|37044.31|37044.31|37044.31|37044.31|37044.31|37044.31|37044.31|37044.31|0
1609407580000|2020-12-31 09:39:40|37043.69|37043.69|37035.81|37035.81|37043.69|37043.69|37035.81|37035.81|0
1609407590000|2020-12-31 09:39:50|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|0
1609407660000|2020-12-31 09:41:00|37044.31|37044.31|37044.31|37044.31|37044.31|37044.31|37044.31|37044.31|0
1609407670000|2020-12-31 09:41:10|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|37036.43|0
1609407700000|2020-12-31 09:41:40|37052.19|37052.19|37061.31|37061.31|37061.31|37061.31|37052.19|37052.19|0
1609407710000|2020-12-31 09:41:50|37053.43|37053.43|37069.19|37069.19|37069.19|37069.19|37053.43|37053.43|0
1609407740000|2020-12-31 09:42:20|37053.43|37053.43|37053.43|37053.43|37053.43|37053.43|37053.43|37053.43|0
1609407750000|2020-12-31 09:42:30|37061.31|37061.31|37061.31|37061.31|37061.31|37061.31|37061.31|37061.31|0
1609407760000|2020-12-31 09:42:40|37062.55|37062.55|37071.05|37071.05|37071.05|37071.05|37062.55|37062.55|0
1609407800000|2020-12-31 09:43:20|37055.29|37055.29|37063.17|37063.17|37071.05|37071.05|37055.29|37055.29|0
1609407820000|2020-12-31 09:43:40|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|0
1609407840000|2020-12-31 09:44:00|37071.67|37071.67|37063.8|37063.8|37071.67|37071.67|37055.92|37055.92|0
1609407850000|2020-12-31 09:44:10|37048.04|37048.04|37063.8|37063.8|37063.8|37063.8|37048.04|37048.04|0
1609407870000|2020-12-31 09:44:30|37071.67|37071.67|37071.67|37071.67|37071.67|37071.67|37063.8|37063.8|0
1609407900000|2020-12-31 09:45:00|37055.92|37055.92|37055.92|37055.92|37055.92|37055.92|37055.92|37055.92|0
1609407940000|2020-12-31 09:45:40|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|0
1609407960000|2020-12-31 09:46:00|37048.04|37048.04|37063.8|37063.8|37063.8|37063.8|37048.04|37048.04|0
1609407980000|2020-12-31 09:46:20|37048.04|37048.04|37063.8|37063.8|37063.8|37063.8|37048.04|37048.04|0
1609407990000|2020-12-31 09:46:30|37071.67|37071.67|37079.55|37079.55|37079.55|37079.55|37071.67|37071.67|0
1609408020000|2020-12-31 09:47:00|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|0
1609408030000|2020-12-31 09:47:10|37071.67|37071.67|37071.67|37071.67|37071.67|37071.67|37071.67|37071.67|0
1609408060000|2020-12-31 09:47:40|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|37063.8|0
1609408070000|2020-12-31 09:47:50|37048.04|37048.04|37048.04|37048.04|37048.04|37048.04|37048.04|37048.04|0
1609408090000|2020-12-31 09:48:10|37040.16|37040.16|37048.04|37048.04|37048.04|37048.04|37040.16|37040.16|0
1609408140000|2020-12-31 09:49:00|37040.16|37040.16|37040.16|37040.16|37040.16|37040.16|37040.16|37040.16|0
1609408150000|2020-12-31 09:49:10|37055.92|37055.92|37055.92|37055.92|37055.92|37055.92|37055.92|37055.92|0
1609408160000|2020-12-31 09:49:20|37048.04|37048.04|37048.04|37048.04|37055.92|37055.92|37048.04|37048.04|0
1609408310000|2020-12-31 09:51:50|37048.33|37048.33|37048.33|37048.33|37048.33|37048.33|37048.33|37048.33|0
1609408320000|2020-12-31 09:52:00|37040.45|37040.45|37040.45|37040.45|37040.45|37040.45|37040.45|37040.45|0
1609408360000|2020-12-31 09:52:40|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|37032.57|0
1609408370000|2020-12-31 09:52:50|37024.69|37024.69|37024.69|37024.69|37024.69|37024.69|37024.69|37024.69|0
1609408410000|2020-12-31 09:53:30|37023.45|37023.45|37023.45|37023.45|37023.45|37023.45|37023.45|37023.45|0
1609408420000|2020-12-31 09:53:40|37015.57|37015.57|36991.93|36991.93|37015.57|37015.57|36991.93|36991.93|0
1609408430000|2020-12-31 09:53:50|36991.31|36991.31|37007.07|37007.07|37007.07|37007.07|36991.31|36991.31|0
1609408450000|2020-12-31 09:54:10|37006.45|37006.45|37005.57|37005.57|37006.45|37006.45|37005.57|37005.57|0
1609408460000|2020-12-31 09:54:20|36997.69|36997.69|36997.69|36997.69|36997.69|36997.69|36997.69|36997.69|0
1609408480000|2020-12-31 09:54:40|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|36989.81|0
1609408500000|2020-12-31 09:55:00|36997.69|36997.69|36997.69|36997.69|36997.69|36997.69|36997.69|36997.69|0
1609408510000|2020-12-31 09:55:10|36998.32|36998.32|36998.32|36998.32|36998.32|36998.32|36998.32|36998.32|0
1609408520000|2020-12-31 09:55:20|36997.69|36997.69|36989.81|36989.81|36997.69|36997.69|36989.81|36989.81|0
1609408530000|2020-12-31 09:55:30|36988.57|36988.57|36988.57|36988.57|36988.57|36988.57|36988.57|36988.57|0
1609408550000|2020-12-31 09:55:50|36996.45|36996.45|37004.33|37004.33|37004.33|37004.33|36996.45|36996.45|0
1609408570000|2020-12-31 09:56:10|36996.45|36996.45|36996.45|36996.45|36996.45|36996.45|36996.45|36996.45|0
1609408590000|2020-12-31 09:56:30|36988.57|36988.57|36988.57|36988.57|36988.57|36988.57|36988.57|36988.57|0
1609408600000|2020-12-31 09:56:40|36989.05|36989.05|36989.05|36989.05|36989.05|36989.05|36989.05|36989.05|0
1609408610000|2020-12-31 09:56:50|36989.53|36989.53|36989.53|36989.53|36989.53|36989.53|36989.53|36989.53|0
1609408640000|2020-12-31 09:57:20|36997.41|36997.41|36997.41|36997.41|36998.03|36998.03|36997.41|36997.41|0
1609408670000|2020-12-31 09:57:50|36999.27|36999.27|36999.27|36999.27|36999.27|36999.27|36999.27|36999.27|0
1609408690000|2020-12-31 09:58:10|37000.23|37000.23|37000.23|37000.23|37000.23|37000.23|37000.23|37000.23|0
1609408700000|2020-12-31 09:58:20|37015.98|37015.98|37015.98|37015.98|37015.98|37015.98|37015.98|37015.98|0
1609408750000|2020-12-31 09:59:10|37017.85|37017.85|37034.09|37034.09|37034.09|37034.09|37017.85|37017.85|0
1609408800000|2020-12-31 10:00:00|37057.72|37057.72|37057.72|37057.72|37057.72|37057.72|37057.72|37057.72|0
1609408920000|2020-12-31 10:02:00|37057.43|37057.43|37057.43|37057.43|37057.43|37057.43|37057.43|37057.43|0
1609408930000|2020-12-31 10:02:10|37041.67|37041.67|37041.67|37041.67|37041.67|37041.67|37041.67|37041.67|0
1609408970000|2020-12-31 10:02:50|37049.55|37049.55|37049.55|37049.55|37049.55|37049.55|37049.55|37049.55|0
1609408990000|2020-12-31 10:03:10|37073.19|37073.19|37073.19|37073.19|37073.19|37073.19|37073.19|37073.19|0
1609409010000|2020-12-31 10:03:30|37083.55|37083.55|37083.55|37083.55|37083.55|37083.55|37083.55|37083.55|0
1609409020000|2020-12-31 10:03:40|37091.43|37091.43|37092.68|37092.68|37092.68|37092.68|37091.43|37091.43|0
1609409070000|2020-12-31 10:04:30|37076.92|37076.92|37076.92|37076.92|37076.92|37076.92|37076.92|37076.92|0
1609409080000|2020-12-31 10:04:40|37078.78|37078.78|37069.04|37069.04|37078.78|37078.78|37069.04|37069.04|0
1609409130000|2020-12-31 10:05:30|37059.92|37059.92|37067.8|37067.8|37067.8|37067.8|37059.92|37059.92|0
1609409150000|2020-12-31 10:05:50|37075.68|37075.68|37075.68|37075.68|37075.68|37075.68|37075.68|37075.68|0
1609409180000|2020-12-31 10:06:20|37083.55|37083.55|37091.43|37091.43|37091.43|37091.43|37083.55|37083.55|0
1609409230000|2020-12-31 10:07:10|37075.68|37075.68|37083.55|37083.55|37083.55|37083.55|37075.68|37075.68|0
1609409250000|2020-12-31 10:07:30|37084.8|37084.8|37084.8|37084.8|37084.8|37084.8|37084.8|37084.8|0
1609409330000|2020-12-31 10:08:50|37076.92|37076.92|37076.92|37076.92|37076.92|37076.92|37076.92|37076.92|0
1609409360000|2020-12-31 10:09:20|37084.8|37084.8|37084.8|37084.8|37084.8|37084.8|37084.8|37084.8|0
1609409370000|2020-12-31 10:09:30|37092.68|37092.68|37092.68|37092.68|37092.68|37092.68|37092.68|37092.68|0
1609409380000|2020-12-31 10:09:40|37100.56|37100.56|37101.18|37101.18|37101.18|37101.18|37100.56|37100.56|0
1609409390000|2020-12-31 10:09:50|37110.92|37110.92|37110.92|37110.92|37110.92|37110.92|37110.92|37110.92|0
1609409430000|2020-12-31 10:10:30|37103.04|37103.04|37103.04|37103.04|37103.04|37103.04|37103.04|37103.04|0
1609409500000|2020-12-31 10:11:40|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|0
1609409510000|2020-12-31 10:11:50|37111.4|37111.4|37111.4|37111.4|37111.4|37111.4|37111.4|37111.4|0
1609409520000|2020-12-31 10:12:00|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|0
1609409540000|2020-12-31 10:12:20|37087.76|37087.76|37072.01|37072.01|37087.76|37087.76|37072.01|37072.01|0
1609409550000|2020-12-31 10:12:30|37071.38|37071.38|37095.02|37095.02|37095.02|37095.02|37071.38|37071.38|0
1609409570000|2020-12-31 10:12:50|37102.9|37102.9|37102.9|37102.9|37102.9|37102.9|37102.9|37102.9|0
1609409580000|2020-12-31 10:13:00|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|37103.52|0
1609409590000|2020-12-31 10:13:10|37111.4|37111.4|37119.28|37119.28|37119.28|37119.28|37111.4|37111.4|0
1609409600000|2020-12-31 10:13:20|37127.16|37127.16|37127.16|37127.16|37127.16|37127.16|37127.16|37127.16|0
1609409610000|2020-12-31 10:13:30|37135.04|37135.04|37135.04|37135.04|37135.04|37135.04|37135.04|37135.04|0
1609409640000|2020-12-31 10:14:00|37142.92|37142.92|37142.92|37142.92|37142.92|37142.92|37142.92|37142.92|0
1609409670000|2020-12-31 10:14:30|37135.04|37135.04|37142.92|37142.92|37142.92|37142.92|37135.04|37135.04|0
1609409680000|2020-12-31 10:14:40|37150.8|37150.8|37150.8|37150.8|37150.8|37150.8|37150.8|37150.8|0
1609409690000|2020-12-31 10:14:50|37151.27|37151.27|37151.27|37151.27|37151.27|37151.27|37151.27|37151.27|0
1609409730000|2020-12-31 10:15:30|37135.52|37135.52|37135.52|37135.52|37135.52|37135.52|37135.52|37135.52|0
1609409750000|2020-12-31 10:15:50|37143.39|37143.39|37143.39|37143.39|37143.39|37143.39|37143.39|37143.39|0
1609409780000|2020-12-31 10:16:20|37151.27|37151.27|37151.27|37151.27|37151.27|37151.27|37151.27|37151.27|0
1609409830000|2020-12-31 10:17:10|37159.15|37159.15|37159.15|37159.15|37159.15|37159.15|37159.15|37159.15|0
1609409840000|2020-12-31 10:17:20|37167.03|37167.03|37174.91|37174.91|37174.91|37174.91|37167.03|37167.03|0
1609409860000|2020-12-31 10:17:40|37167.03|37167.03|37167.03|37167.03|37167.03|37167.03|37167.03|37167.03|0
1609409890000|2020-12-31 10:18:10|37167.99|37167.99|37167.99|37167.99|37167.99|37167.99|37167.99|37167.99|0
1609409920000|2020-12-31 10:18:40|37169.23|37169.23|37169.23|37169.23|37169.23|37169.23|37169.23|37169.23|0
1609409930000|2020-12-31 10:18:50|37161.35|37161.35|37184.99|37184.99|37184.99|37184.99|37161.35|37161.35|0
1609409940000|2020-12-31 10:19:00|37177.11|37177.11|37177.11|37177.11|37177.11|37177.11|37177.11|37177.11|0
1609410010000|2020-12-31 10:20:10|37169.23|37169.23|37169.23|37169.23|37169.23|37169.23|37169.23|37169.23|0
1609410020000|2020-12-31 10:20:20|37169.85|37169.85|37169.85|37169.85|37169.85|37169.85|37169.85|37169.85|0
1609410050000|2020-12-31 10:20:50|37177.73|37177.73|37177.73|37177.73|37177.73|37177.73|37177.73|37177.73|0
1609410060000|2020-12-31 10:21:00|37178.97|37178.97|37178.35|37178.35|37178.97|37178.97|37178.35|37178.35|0
1609410110000|2020-12-31 10:21:50|37170.47|37170.47|37170.47|37170.47|37170.47|37170.47|37170.47|37170.47|0
1609410120000|2020-12-31 10:22:00|37178.35|37178.35|37178.35|37178.35|37178.35|37178.35|37178.35|37178.35|0
1609410140000|2020-12-31 10:22:20|37186.85|37186.85|37186.85|37186.85|37186.85|37186.85|37186.85|37186.85|0
1609410160000|2020-12-31 10:22:40|37187.48|37187.48|37187.48|37187.48|37187.48|37187.48|37187.48|37187.48|0
1609410180000|2020-12-31 10:23:00|37186.52|37186.52|37186.52|37186.52|37186.52|37186.52|37186.52|37186.52|0
1609410240000|2020-12-31 10:24:00|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|0
1609410310000|2020-12-31 10:25:10|37202.28|37202.28|37202.28|37202.28|37202.28|37202.28|37202.28|37202.28|0
1609410380000|2020-12-31 10:26:20|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|37194.4|0
1609410390000|2020-12-31 10:26:30|37178.64|37178.64|37178.64|37178.64|37178.64|37178.64|37178.64|37178.64|0
1609410410000|2020-12-31 10:26:50|37170.76|37170.76|37170.76|37170.76|37170.76|37170.76|37170.76|37170.76|0
1609410500000|2020-12-31 10:28:20|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|0
1609410530000|2020-12-31 10:28:50|37170.76|37170.76|37170.76|37170.76|37170.76|37170.76|37170.76|37170.76|0
1609410570000|2020-12-31 10:29:30|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|0
1609410620000|2020-12-31 10:30:20|37147.12|37147.12|37147.12|37147.12|37147.12|37147.12|37147.12|37147.12|0
1609410630000|2020-12-31 10:30:30|37148.37|37148.37|37148.37|37148.37|37148.37|37148.37|37148.37|37148.37|0
1609410650000|2020-12-31 10:30:50|37148.99|37148.99|37148.99|37148.99|37148.99|37148.99|37148.99|37148.99|0
1609410660000|2020-12-31 10:31:00|37156.87|37156.87|37156.87|37156.87|37156.87|37156.87|37156.87|37156.87|0
1609410670000|2020-12-31 10:31:10|37155|37155|37154.38|37154.38|37155|37155|37154.38|37154.38|0
1609410710000|2020-12-31 10:31:50|37155|37155|37155|37155|37155|37155|37155|37155|0
1609410780000|2020-12-31 10:33:00|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|37162.88|0
1609410840000|2020-12-31 10:34:00|37163.5|37163.5|37163.5|37163.5|37163.5|37163.5|37163.5|37163.5|0
1609410940000|2020-12-31 10:35:40|37147.75|37147.75|37147.75|37147.75|37147.75|37147.75|37147.75|37147.75|0
1609410990000|2020-12-31 10:36:30|37139.87|37139.87|37139.87|37139.87|37139.87|37139.87|37139.87|37139.87|0
1609411000000|2020-12-31 10:36:40|37147.75|37147.75|37147.75|37147.75|37147.75|37147.75|37147.75|37147.75|0
1609411010000|2020-12-31 10:36:50|37155.62|37155.62|37155.62|37155.62|37155.62|37155.62|37155.62|37155.62|0
1609411040000|2020-12-31 10:37:20|37156.87|37156.87|37156.87|37156.87|37156.87|37156.87|37156.87|37156.87|0
1609411060000|2020-12-31 10:37:40|37164.75|37164.75|37164.75|37164.75|37164.75|37164.75|37164.75|37164.75|0
1609411070000|2020-12-31 10:37:50|37172.63|37172.63|37172.63|37172.63|37172.63|37172.63|37172.63|37172.63|0
1609411080000|2020-12-31 10:38:00|37164.75|37164.75|37164.75|37164.75|37164.75|37164.75|37164.75|37164.75|0
1609411090000|2020-12-31 10:38:10|37165.37|37165.37|37173.25|37173.25|37173.25|37173.25|37165.37|37165.37|0
1609411100000|2020-12-31 10:38:20|37172.77|37172.77|37171.81|37171.81|37172.77|37172.77|37171.81|37171.81|0
1609411110000|2020-12-31 10:38:30|37171.34|37171.34|37171.34|37171.34|37171.34|37171.34|37171.34|37171.34|0
1609411120000|2020-12-31 10:38:40|37170.09|37170.09|37171.34|37171.34|37171.34|37171.34|37170.09|37170.09|0
1609411130000|2020-12-31 10:38:50|37179.22|37179.22|37179.22|37179.22|37179.22|37179.22|37179.22|37179.22|0
1609411160000|2020-12-31 10:39:20|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|0
1609411180000|2020-12-31 10:39:40|37162.84|37162.84|37162.84|37162.84|37162.84|37162.84|37162.84|37162.84|0
1609411210000|2020-12-31 10:40:10|37170.71|37170.71|37170.71|37170.71|37170.71|37170.71|37170.71|37170.71|0
1609411220000|2020-12-31 10:40:20|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|0
1609411240000|2020-12-31 10:40:40|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|37186.47|0
1609411250000|2020-12-31 10:40:50|37194.35|37194.35|37194.35|37194.35|37194.35|37194.35|37194.35|37194.35|0
1609411280000|2020-12-31 10:41:20|37202.23|37202.23|37194.35|37194.35|37202.23|37202.23|37194.35|37194.35|0
1609411290000|2020-12-31 10:41:30|37202.23|37202.23|37202.85|37202.85|37202.85|37202.85|37202.23|37202.23|0
1609411300000|2020-12-31 10:41:40|37194.97|37194.97|37194.97|37194.97|37194.97|37194.97|37194.97|37194.97|0
1609411320000|2020-12-31 10:42:00|37179.22|37179.22|37179.22|37179.22|37179.22|37179.22|37179.22|37179.22|0
1609411340000|2020-12-31 10:42:20|37202.85|37202.85|37202.85|37202.85|37202.85|37202.85|37202.85|37202.85|0
1609411390000|2020-12-31 10:43:10|37203.47|37203.47|37195.59|37195.59|37203.47|37203.47|37195.59|37195.59|0
1609411470000|2020-12-31 10:44:30|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|37203.47|0
1609411490000|2020-12-31 10:44:50|37195.59|37195.59|37186.47|37186.47|37195.59|37195.59|37186.47|37186.47|0
1609411500000|2020-12-31 10:45:00|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|37178.59|0
1609411530000|2020-12-31 10:45:30|37177.97|37177.97|37177.97|37177.97|37177.97|37177.97|37177.97|37177.97|0
1609411540000|2020-12-31 10:45:40|37176.73|37176.73|37177.35|37177.35|37177.97|37177.97|37176.73|37176.73|0
1609411570000|2020-12-31 10:46:10|37185.23|37185.23|37185.23|37185.23|37185.23|37185.23|37185.23|37185.23|0
1609411580000|2020-12-31 10:46:20|37177.35|37177.35|37185.23|37185.23|37185.23|37185.23|37177.35|37177.35|0
1609411590000|2020-12-31 10:46:30|37177.35|37177.35|37185.23|37185.23|37185.23|37185.23|37177.35|37177.35|0
1609411600000|2020-12-31 10:46:40|37193.11|37193.11|37185.23|37185.23|37193.11|37193.11|37185.23|37185.23|0
1609411620000|2020-12-31 10:47:00|37185.85|37185.85|37185.85|37185.85|37185.85|37185.85|37185.85|37185.85|0
1609411660000|2020-12-31 10:47:40|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|37170.09|0
1609411680000|2020-12-31 10:48:00|37177.97|37177.97|37170.09|37170.09|37177.97|37177.97|37170.09|37170.09|0
1609411700000|2020-12-31 10:48:20|37185.85|37185.85|37177.97|37177.97|37185.85|37185.85|37177.97|37177.97|0
1609411710000|2020-12-31 10:48:30|37185.85|37185.85|37194.35|37194.35|37201.61|37201.61|37185.85|37185.85|0
1609411730000|2020-12-31 10:48:50|37202.23|37202.23|37202.23|37202.23|37202.23|37202.23|37194.35|37194.35|0
1609411740000|2020-12-31 10:49:00|37194.35|37194.35|37194.35|37194.35|37194.35|37194.35|37194.35|37194.35|0
1609411750000|2020-12-31 10:49:10|37193.73|37193.73|37193.73|37193.73|37193.73|37193.73|37193.73|37193.73|0
1609411770000|2020-12-31 10:49:30|37194.97|37194.97|37193.73|37193.73|37194.97|37194.97|37193.73|37193.73|0
1609411780000|2020-12-31 10:49:40|37201.61|37201.61|37201.61|37201.61|37201.61|37201.61|37201.61|37201.61|0
1609411790000|2020-12-31 10:49:50|37208.87|37208.87|37208.87|37208.87|37208.87|37208.87|37208.87|37208.87|0
1609411800000|2020-12-31 10:50:00|37200.99|37200.99|37200.99|37200.99|37208.87|37208.87|37200.99|37200.99|0
1609411810000|2020-12-31 10:50:10|37201.61|37201.61|37217.37|37217.37|37217.37|37217.37|37201.61|37201.61|0
1609411820000|2020-12-31 10:50:20|37201.61|37201.61|37217.99|37217.99|37218.61|37218.61|37201.61|37201.61|0
1609411830000|2020-12-31 10:50:30|37225.87|37225.87|37210.11|37210.11|37225.87|37225.87|37210.11|37210.11|0
1609411850000|2020-12-31 10:50:50|37217.99|37217.99|37226.49|37226.49|37234.99|37234.99|37217.99|37217.99|0
1609411890000|2020-12-31 10:51:30|37234.37|37234.37|37242.25|37242.25|37242.25|37242.25|37234.37|37234.37|0
1609411900000|2020-12-31 10:51:40|37226.49|37226.49|37218.61|37218.61|37226.49|37226.49|37218.61|37218.61|0
1609411920000|2020-12-31 10:52:00|37219.23|37219.23|37219.23|37219.23|37219.23|37219.23|37219.23|37219.23|0
1609411940000|2020-12-31 10:52:20|37220.48|37220.48|37221.1|37221.1|37221.1|37221.1|37220.48|37220.48|0
1609411950000|2020-12-31 10:52:30|37211.97|37211.97|37211.97|37211.97|37211.97|37211.97|37211.97|37211.97|0
1609411960000|2020-12-31 10:52:40|37219.85|37219.85|37228.35|37228.35|37228.35|37228.35|37219.85|37219.85|0
1609411970000|2020-12-31 10:52:50|37236.23|37236.23|37236.23|37236.23|37236.23|37236.23|37236.23|37236.23|0
1609411980000|2020-12-31 10:53:00|37235.61|37235.61|37235.61|37235.61|37235.61|37235.61|37235.61|37235.61|0
1609411990000|2020-12-31 10:53:10|37234.99|37234.99|37235.61|37235.61|37235.61|37235.61|37234.99|37234.99|0
1609412020000|2020-12-31 10:53:40|37245.36|37245.36|37235.61|37235.61|37245.36|37245.36|37235.61|37235.61|0
1609412040000|2020-12-31 10:54:00|37243.49|37243.49|37235.61|37235.61|37243.49|37243.49|37235.61|37235.61|0
1609412050000|2020-12-31 10:54:10|37236.09|37236.09|37236.71|37236.71|37236.71|37236.71|37236.09|37236.09|0
1609412060000|2020-12-31 10:54:20|37228.83|37228.83|37228.83|37228.83|37228.83|37228.83|37228.83|37228.83|0
1609412090000|2020-12-31 10:54:50|37236.71|37236.71|37236.71|37236.71|37236.71|37236.71|37236.71|37236.71|0
1609412100000|2020-12-31 10:55:00|37237.95|37237.95|37237.95|37237.95|37245.83|37245.83|37237.95|37237.95|0
1609412110000|2020-12-31 10:55:10|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|37230.08|0
1609412120000|2020-12-31 10:55:20|37237.95|37237.95|37230.41|37230.41|37237.95|37237.95|37230.41|37230.41|0
1609412160000|2020-12-31 10:56:00|37222.53|37222.53|37222.53|37222.53|37222.53|37222.53|37222.53|37222.53|0
1609412190000|2020-12-31 10:56:30|37223.15|37223.15|37223.15|37223.15|37223.15|37223.15|37223.15|37223.15|0
1609412220000|2020-12-31 10:57:00|37215.27|37215.27|37215.27|37215.27|37215.27|37215.27|37215.27|37215.27|0
1609412230000|2020-12-31 10:57:10|37214.65|37214.65|37214.65|37214.65|37214.65|37214.65|37214.65|37214.65|0
1609412240000|2020-12-31 10:57:20|37206.15|37206.15|37198.27|37198.27|37206.15|37206.15|37198.27|37198.27|0
1609412250000|2020-12-31 10:57:30|37206.15|37206.15|37206.15|37206.15|37206.15|37206.15|37206.15|37206.15|0
1609412270000|2020-12-31 10:57:50|37205.53|37205.53|37197.65|37197.65|37205.53|37205.53|37197.65|37197.65|0
1609412290000|2020-12-31 10:58:10|37205.53|37205.53|37205.53|37205.53|37205.53|37205.53|37205.53|37205.53|0
1609412300000|2020-12-31 10:58:20|37208.01|37208.01|37208.01|37208.01|37208.01|37208.01|37208.01|37208.01|0
1609412320000|2020-12-31 10:58:40|37215.89|37215.89|37217.13|37217.13|37217.13|37217.13|37215.89|37215.89|0
1609412330000|2020-12-31 10:58:50|37225.01|37225.01|37236.62|37236.62|37236.62|37236.62|37225.01|37225.01|0
1609412340000|2020-12-31 10:59:00|37245.75|37245.75|37254.25|37254.25|37254.25|37254.25|37237.24|37237.24|0
1609412350000|2020-12-31 10:59:10|37253.62|37253.62|37253.62|37253.62|37253.62|37253.62|37253.62|37253.62|0
1609412360000|2020-12-31 10:59:20|37245.75|37245.75|37237.24|37237.24|37245.75|37245.75|37237.24|37237.24|0
1609412370000|2020-12-31 10:59:30|37236.62|37236.62|37218.38|37218.38|37236.62|37236.62|37218.38|37218.38|0
1609412380000|2020-12-31 10:59:40|37210.5|37210.5|37236|37236|37236|37236|37210.5|37210.5|0
1609412390000|2020-12-31 10:59:50|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|37234.14|0
1609412430000|2020-12-31 11:00:30|37228.12|37228.12|37228.12|37228.12|37228.12|37228.12|37228.12|37228.12|0
1609412450000|2020-12-31 11:00:50|37229.37|37229.37|37245.12|37245.12|37245.12|37245.12|37229.37|37229.37|0
1609412490000|2020-12-31 11:01:30|37237.24|37237.24|37237.24|37237.24|37237.24|37237.24|37237.24|37237.24|0
1609412510000|2020-12-31 11:01:50|37245.12|37245.12|37254.87|37254.87|37254.87|37254.87|37245.12|37245.12|0
1609412520000|2020-12-31 11:02:00|37253|37253|37260.88|37260.88|37260.88|37260.88|37253|37253|0
1609412540000|2020-12-31 11:02:20|37268.76|37268.76|37268.76|37268.76|37268.76|37268.76|37268.76|37268.76|0
1609412570000|2020-12-31 11:02:50|37260.88|37260.88|37260.88|37260.88|37260.88|37260.88|37260.88|37260.88|0
1609412580000|2020-12-31 11:03:00|37260.26|37260.26|37266.27|37266.27|37276.02|37276.02|37260.26|37260.26|0
1609412590000|2020-12-31 11:03:10|37258.39|37258.39|37258.39|37258.39|37258.39|37258.39|37258.39|37258.39|0
1609412610000|2020-12-31 11:03:30|37250.52|37250.52|37250.52|37250.52|37250.52|37250.52|37250.52|37250.52|0
1609412620000|2020-12-31 11:03:40|37232.89|37232.89|37232.89|37232.89|37240.77|37240.77|37232.89|37232.89|0
1609412630000|2020-12-31 11:03:50|37224.39|37224.39|37232.27|37232.27|37232.27|37232.27|37224.39|37224.39|0
1609412640000|2020-12-31 11:04:00|37242.01|37242.01|37225.01|37225.01|37242.01|37242.01|37225.01|37225.01|0
1609412680000|2020-12-31 11:04:40|37232.89|37232.89|37225.01|37225.01|37232.89|37232.89|37225.01|37225.01|0
1609412690000|2020-12-31 11:04:50|37224.39|37224.39|37224.39|37224.39|37224.39|37224.39|37224.39|37224.39|0
1609412710000|2020-12-31 11:05:10|37225.64|37225.64|37225.64|37225.64|37225.64|37225.64|37225.64|37225.64|0
1609412730000|2020-12-31 11:05:30|37209.88|37209.88|37200.75|37200.75|37209.88|37209.88|37200.75|37200.75|0
1609412750000|2020-12-31 11:05:50|37208.63|37208.63|37216.51|37216.51|37216.51|37216.51|37208.63|37208.63|0
1609412760000|2020-12-31 11:06:00|37217.76|37217.76|37217.76|37217.76|37217.76|37217.76|37217.76|37217.76|0
1609412790000|2020-12-31 11:06:30|37209.88|37209.88|37209.26|37209.26|37209.88|37209.88|37209.26|37209.26|0
1609412820000|2020-12-31 11:07:00|37225.01|37225.01|37225.01|37225.01|37225.01|37225.01|37225.01|37225.01|0
1609412840000|2020-12-31 11:07:20|37217.13|37217.13|37217.13|37217.13|37217.13|37217.13|37217.13|37217.13|0
1609412850000|2020-12-31 11:07:30|37209.26|37209.26|37209.26|37209.26|37209.26|37209.26|37209.26|37209.26|0
1609412860000|2020-12-31 11:07:40|37201.38|37201.38|37217.13|37217.13|37217.13|37217.13|37201.38|37201.38|0
1609412870000|2020-12-31 11:07:50|37209.26|37209.26|37209.26|37209.26|37209.26|37209.26|37209.26|37209.26|0
1609412910000|2020-12-31 11:08:30|37226.88|37226.88|37209.88|37209.88|37226.88|37226.88|37209.88|37209.88|0
1609412920000|2020-12-31 11:08:40|37202.62|37202.62|37202.62|37202.62|37202.62|37202.62|37202.62|37202.62|0
1609412960000|2020-12-31 11:09:20|37211.12|37211.12|37211.12|37211.12|37211.12|37211.12|37211.12|37211.12|0
1609412990000|2020-12-31 11:09:50|37226.88|37226.88|37226.88|37226.88|37226.88|37226.88|37226.88|37226.88|0
1609413000000|2020-12-31 11:10:00|37219.62|37219.62|37219.62|37219.62|37219.62|37219.62|37219.62|37219.62|0
1609413020000|2020-12-31 11:10:20|37235.38|37235.38|37235.38|37235.38|37235.38|37235.38|37235.38|37235.38|0
1609413030000|2020-12-31 11:10:30|37227.5|37227.5|37235.38|37235.38|37235.38|37235.38|37227.5|37227.5|0
1609413040000|2020-12-31 11:10:40|37242.64|37242.64|37242.64|37242.64|37242.64|37242.64|37242.64|37242.64|0
1609413050000|2020-12-31 11:10:50|37235.38|37235.38|37235.38|37235.38|37235.38|37235.38|37235.38|37235.38|0
1609413060000|2020-12-31 11:11:00|37234.76|37234.76|37234.76|37234.76|37234.76|37234.76|37234.76|37234.76|0
1609413080000|2020-12-31 11:11:20|37226.88|37226.88|37226.88|37226.88|37226.88|37226.88|37226.88|37226.88|0
1609413090000|2020-12-31 11:11:30|37219|37219|37209.88|37209.88|37219|37219|37209.88|37209.88|0
1609413100000|2020-12-31 11:11:40|37217.76|37217.76|37217.76|37217.76|37217.76|37217.76|37217.76|37217.76|0
1609413110000|2020-12-31 11:11:50|37209.88|37209.88|37209.88|37209.88|37209.88|37209.88|37209.88|37209.88|0
1609413130000|2020-12-31 11:12:10|37217.76|37217.76|37216.66|37216.66|37217.76|37217.76|37216.66|37216.66|0
1609413150000|2020-12-31 11:12:30|37224.54|37224.54|37224.54|37224.54|37224.54|37224.54|37224.54|37224.54|0
1609413170000|2020-12-31 11:12:50|37232.41|37232.41|37233.66|37233.66|37233.66|37233.66|37232.41|37232.41|0
1609413180000|2020-12-31 11:13:00|37243.4|37243.4|37243.4|37243.4|37243.4|37243.4|37243.4|37243.4|0
1609413190000|2020-12-31 11:13:10|37234.28|37234.28|37226.4|37226.4|37234.28|37234.28|37226.4|37226.4|0
1609413200000|2020-12-31 11:13:20|37217.9|37217.9|37217.9|37217.9|37217.9|37217.9|37217.9|37217.9|0
1609413230000|2020-12-31 11:13:50|37210.02|37210.02|37225.78|37225.78|37225.78|37225.78|37210.02|37210.02|0
1609413270000|2020-12-31 11:14:30|37225.16|37225.16|37225.16|37225.16|37225.16|37225.16|37225.16|37225.16|0
1609413310000|2020-12-31 11:15:10|37209.4|37209.4|37209.4|37209.4|37209.4|37209.4|37209.4|37209.4|0
1609413320000|2020-12-31 11:15:20|37225.16|37225.16|37225.16|37225.16|37225.16|37225.16|37225.16|37225.16|0
1609413330000|2020-12-31 11:15:30|37217.28|37217.28|37210.02|37210.02|37217.28|37217.28|37210.02|37210.02|0
1609413350000|2020-12-31 11:15:50|37211.26|37211.26|37211.26|37211.26|37211.26|37211.26|37211.26|37211.26|0
1609413380000|2020-12-31 11:16:20|37220.39|37220.39|37211.89|37211.89|37220.39|37220.39|37211.89|37211.89|0
1609413390000|2020-12-31 11:16:30|37204.01|37204.01|37210.64|37210.64|37210.64|37210.64|37202.76|37202.76|0
1609413400000|2020-12-31 11:16:40|37202.76|37202.76|37202.76|37202.76|37210.64|37210.64|37202.76|37202.76|0
1609413430000|2020-12-31 11:17:10|37210.64|37210.64|37202.76|37202.76|37210.64|37210.64|37202.76|37202.76|0
1609413460000|2020-12-31 11:17:40|37194.88|37194.88|37194.26|37194.26|37194.88|37194.88|37194.26|37194.26|0
1609413470000|2020-12-31 11:17:50|37202.14|37202.14|37202.14|37202.14|37202.14|37202.14|37202.14|37202.14|0
1609413550000|2020-12-31 11:19:10|37194.26|37194.26|37194.26|37194.26|37194.26|37194.26|37194.26|37194.26|0
1609413560000|2020-12-31 11:19:20|37186.38|37186.38|37186.38|37186.38|37186.38|37186.38|37186.38|37186.38|0
1609413600000|2020-12-31 11:20:00|37202.14|37202.14|37202.14|37202.14|37202.14|37202.14|37202.14|37202.14|0
1609413610000|2020-12-31 11:20:10|37210.02|37210.02|37202.14|37202.14|37210.02|37210.02|37202.14|37202.14|0
1609413630000|2020-12-31 11:20:30|37219.14|37219.14|37211.26|37211.26|37219.14|37219.14|37211.26|37211.26|0
1609413650000|2020-12-31 11:20:50|37219.14|37219.14|37219.14|37219.14|37219.14|37219.14|37219.14|37219.14|0
1609413660000|2020-12-31 11:21:00|37227.02|37227.02|37220.86|37220.86|37227.02|37227.02|37220.86|37220.86|0
1609413690000|2020-12-31 11:21:30|37228.74|37228.74|37228.74|37228.74|37228.74|37228.74|37228.74|37228.74|0
1609413700000|2020-12-31 11:21:40|37223.35|37223.35|37223.35|37223.35|37223.35|37223.35|37223.35|37223.35|0
1609413720000|2020-12-31 11:22:00|37239.11|37239.11|37240.35|37240.35|37240.35|37240.35|37239.11|37239.11|0
1609413740000|2020-12-31 11:22:20|37248.23|37248.23|37256.11|37256.11|37256.11|37256.11|37248.23|37248.23|0
1609413750000|2020-12-31 11:22:30|37257.35|37257.35|37248.23|37248.23|37257.35|37257.35|37248.23|37248.23|0
1609413760000|2020-12-31 11:22:40|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|37240.35|0
1609413780000|2020-12-31 11:23:00|37239.73|37239.73|37239.73|37239.73|37239.73|37239.73|37239.73|37239.73|0
1609413810000|2020-12-31 11:23:30|37240.21|37240.21|37240.21|37240.21|37240.21|37240.21|37240.21|37240.21|0
1609413820000|2020-12-31 11:23:40|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|0
1609413840000|2020-12-31 11:24:00|37239.59|37239.59|37239.59|37239.59|37239.59|37239.59|37239.59|37239.59|0
1609413860000|2020-12-31 11:24:20|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|0
1609413890000|2020-12-31 11:24:50|37223.83|37223.83|37239.59|37239.59|37239.59|37239.59|37223.83|37223.83|0
1609413920000|2020-12-31 11:25:20|37248.09|37248.09|37239.59|37239.59|37248.09|37248.09|37239.59|37239.59|0
1609413940000|2020-12-31 11:25:40|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|0
1609413950000|2020-12-31 11:25:50|37238.97|37238.97|37238.97|37238.97|37238.97|37238.97|37238.97|37238.97|0
1609413970000|2020-12-31 11:26:10|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|0
1609413980000|2020-12-31 11:26:20|37223.21|37223.21|37224.45|37224.45|37224.45|37224.45|37223.21|37223.21|0
1609413990000|2020-12-31 11:26:30|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|0
1609414010000|2020-12-31 11:26:50|37215.33|37215.33|37215.33|37215.33|37215.33|37215.33|37215.33|37215.33|0
1609414030000|2020-12-31 11:27:10|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|0
1609414040000|2020-12-31 11:27:20|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|37231.09|0
1609414050000|2020-12-31 11:27:30|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|37223.21|0
1609414060000|2020-12-31 11:27:40|37238.97|37238.97|37238.97|37238.97|37238.97|37238.97|37238.97|37238.97|0
1609414090000|2020-12-31 11:28:10|37246.84|37246.84|37247.47|37247.47|37247.47|37247.47|37246.84|37246.84|0
1609414100000|2020-12-31 11:28:20|37238.97|37238.97|37254.72|37254.72|37254.72|37254.72|37238.97|37238.97|0
1609414110000|2020-12-31 11:28:30|37255.97|37255.97|37256.59|37256.59|37256.59|37256.59|37255.97|37255.97|0
1609414140000|2020-12-31 11:29:00|37248.71|37248.71|37248.71|37248.71|37248.71|37248.71|37248.71|37248.71|0
1609414200000|2020-12-31 11:30:00|37240.21|37240.21|37232.33|37232.33|37240.21|37240.21|37232.33|37232.33|0
1609414210000|2020-12-31 11:30:10|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|37231.71|0
1609414220000|2020-12-31 11:30:20|37247.47|37247.47|37247.47|37247.47|37247.47|37247.47|37247.47|37247.47|0
1609414230000|2020-12-31 11:30:30|37255.35|37255.35|37263.22|37263.22|37263.22|37263.22|37255.35|37255.35|0
1609414270000|2020-12-31 11:31:10|37265.09|37265.09|37265.09|37265.09|37265.09|37265.09|37265.09|37265.09|0
1609414280000|2020-12-31 11:31:20|37264.61|37264.61|37256.73|37256.73|37264.61|37264.61|37256.73|37256.73|0
1609414290000|2020-12-31 11:31:30|37248.85|37248.85|37248.85|37248.85|37248.85|37248.85|37248.85|37248.85|0
1609414310000|2020-12-31 11:31:50|37256.73|37256.73|37256.73|37256.73|37256.73|37256.73|37256.73|37256.73|0
1609414330000|2020-12-31 11:32:10|37257.35|37257.35|37273.11|37273.11|37273.11|37273.11|37257.35|37257.35|0
1609414350000|2020-12-31 11:32:30|37265.23|37265.23|37265.23|37265.23|37265.23|37265.23|37265.23|37265.23|0
1609414360000|2020-12-31 11:32:40|37273.11|37273.11|37272.49|37272.49|37273.11|37273.11|37272.49|37272.49|0
1609414390000|2020-12-31 11:33:10|37273.73|37273.73|37273.73|37273.73|37273.73|37273.73|37273.73|37273.73|0
1609414400000|2020-12-31 11:33:20|37265.86|37265.86|37265.86|37265.86|37265.86|37265.86|37265.86|37265.86|0
1609414440000|2020-12-31 11:34:00|37273.73|37273.73|37275.6|37275.6|37275.6|37275.6|37273.73|37273.73|0
1609414490000|2020-12-31 11:34:50|37276.84|37276.84|37268.34|37268.34|37276.84|37276.84|37268.34|37268.34|0
1609414500000|2020-12-31 11:35:00|37276.22|37276.22|37276.22|37276.22|37276.22|37276.22|37276.22|37276.22|0
1609414520000|2020-12-31 11:35:20|37284.72|37284.72|37284.72|37284.72|37284.72|37284.72|37284.72|37284.72|0
1609414540000|2020-12-31 11:35:40|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|0
1609414560000|2020-12-31 11:36:00|37275.6|37275.6|37282.86|37282.86|37282.86|37282.86|37274.98|37274.98|0
1609414570000|2020-12-31 11:36:10|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|0
1609414590000|2020-12-31 11:36:30|37284.1|37284.1|37284.1|37284.1|37284.1|37284.1|37284.1|37284.1|0
1609414600000|2020-12-31 11:36:40|37293.22|37293.22|37285.34|37285.34|37293.22|37293.22|37285.34|37285.34|0
1609414620000|2020-12-31 11:37:00|37275.6|37275.6|37275.6|37275.6|37275.6|37275.6|37275.6|37275.6|0
1609414630000|2020-12-31 11:37:10|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|37283.48|0
1609414660000|2020-12-31 11:37:40|37283.77|37283.77|37283.77|37283.77|37283.77|37283.77|37283.77|37283.77|0
1609414680000|2020-12-31 11:38:00|37284.35|37284.35|37294.72|37294.72|37294.72|37294.72|37284.35|37284.35|0
1609414690000|2020-12-31 11:38:10|37284.98|37284.98|37292.85|37292.85|37292.85|37292.85|37284.98|37284.98|0
1609414740000|2020-12-31 11:39:00|37293.48|37293.48|37293.48|37293.48|37293.48|37293.48|37293.48|37293.48|0
1609414750000|2020-12-31 11:39:10|37301.35|37301.35|37301.35|37301.35|37301.35|37301.35|37301.35|37301.35|0
1609414760000|2020-12-31 11:39:20|37293.48|37293.48|37293.48|37293.48|37293.48|37293.48|37293.48|37293.48|0
1609414780000|2020-12-31 11:39:40|37301.35|37301.35|37332.87|37332.87|37332.87|37332.87|37301.35|37301.35|0
1609414790000|2020-12-31 11:39:50|37324.37|37324.37|37332.25|37332.25|37332.25|37332.25|37324.37|37324.37|0
1609414800000|2020-12-31 11:40:00|37323.75|37323.75|37323.75|37323.75|37323.75|37323.75|37323.75|37323.75|0
1609414810000|2020-12-31 11:40:10|37339.51|37339.51|37339.51|37339.51|37339.51|37339.51|37339.51|37339.51|0
1609414820000|2020-12-31 11:40:20|37331.63|37331.63|37331.63|37331.63|37331.63|37331.63|37331.63|37331.63|0
1609414880000|2020-12-31 11:41:20|37332.11|37332.11|37347.86|37347.86|37347.86|37347.86|37332.11|37332.11|0
1609414890000|2020-12-31 11:41:30|37348.48|37348.48|37349.11|37349.11|37349.11|37349.11|37339.98|37339.98|0
1609414900000|2020-12-31 11:41:40|37341.23|37341.23|37341.23|37341.23|37341.23|37341.23|37341.23|37341.23|0
1609414910000|2020-12-31 11:41:50|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|0
1609414920000|2020-12-31 11:42:00|37339.36|37339.36|37339.98|37339.98|37339.98|37339.98|37339.36|37339.36|0
1609414930000|2020-12-31 11:42:10|37339.36|37339.36|37339.36|37339.36|37339.36|37339.36|37339.36|37339.36|0
1609414940000|2020-12-31 11:42:20|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|37331.48|0
1609414990000|2020-12-31 11:43:10|37330.86|37330.86|37330.86|37330.86|37330.86|37330.86|37330.86|37330.86|0
1609415020000|2020-12-31 11:43:40|37332.73|37332.73|37332.73|37332.73|37332.73|37332.73|37332.73|37332.73|0
1609415060000|2020-12-31 11:44:20|37324.85|37324.85|37324.85|37324.85|37324.85|37324.85|37324.85|37324.85|0
1609415090000|2020-12-31 11:44:50|37316.97|37316.97|37316.97|37316.97|37316.97|37316.97|37316.97|37316.97|0
1609415120000|2020-12-31 11:45:20|37318.21|37318.21|37319.46|37319.46|37319.46|37319.46|37318.21|37318.21|0
1609415150000|2020-12-31 11:45:50|37328.58|37328.58|37328.58|37328.58|37328.58|37328.58|37328.58|37328.58|0
1609415180000|2020-12-31 11:46:20|37336.46|37336.46|37336.46|37336.46|37336.46|37336.46|37336.46|37336.46|0
1609415210000|2020-12-31 11:46:50|37328.58|37328.58|37328.58|37328.58|37328.58|37328.58|37328.58|37328.58|0
1609415230000|2020-12-31 11:47:10|37331.07|37331.07|37331.07|37331.07|37331.07|37331.07|37331.07|37331.07|0
1609415260000|2020-12-31 11:47:40|37338.94|37338.94|37338.94|37338.94|37338.94|37338.94|37338.94|37338.94|0
1609415270000|2020-12-31 11:47:50|37354.7|37354.7|37354.7|37354.7|37354.7|37354.7|37354.7|37354.7|0
1609415350000|2020-12-31 11:49:10|37331.07|37331.07|37332.31|37332.31|37332.31|37332.31|37331.07|37331.07|0
1609415360000|2020-12-31 11:49:20|37315.93|37315.93|37315.31|37315.31|37315.93|37315.93|37315.31|37315.31|0
1609415390000|2020-12-31 11:49:50|37299.55|37299.55|37299.55|37299.55|37299.55|37299.55|37299.55|37299.55|0
1609415410000|2020-12-31 11:50:10|37299.07|37299.07|37299.07|37299.07|37299.07|37299.07|37299.07|37299.07|0
1609415450000|2020-12-31 11:50:50|37298.59|37298.59|37289.47|37289.47|37298.59|37298.59|37289.47|37289.47|0
1609415460000|2020-12-31 11:51:00|37305.85|37305.85|37305.85|37305.85|37305.85|37305.85|37305.85|37305.85|0
1609415490000|2020-12-31 11:51:30|37290.09|37290.09|37287.61|37287.61|37290.09|37290.09|37287.61|37287.61|0
1609415500000|2020-12-31 11:51:40|37279.73|37279.73|37271.85|37271.85|37279.73|37279.73|37271.85|37271.85|0
1609415520000|2020-12-31 11:52:00|37271.23|37271.23|37286.36|37286.36|37286.98|37286.98|37271.23|37271.23|0
1609415540000|2020-12-31 11:52:20|37294.24|37294.24|37302.12|37302.12|37302.12|37302.12|37294.24|37294.24|0
1609415550000|2020-12-31 11:52:30|37310|37310|37310|37310|37310|37310|37310|37310|0
1609415560000|2020-12-31 11:52:40|37325.76|37325.76|37325.76|37325.76|37325.76|37325.76|37325.76|37325.76|0
1609415570000|2020-12-31 11:52:50|37309.38|37309.38|37308.13|37308.13|37309.38|37309.38|37308.13|37308.13|0
1609415580000|2020-12-31 11:53:00|37316.01|37316.01|37315.39|37315.39|37316.01|37316.01|37315.39|37315.39|0
1609415600000|2020-12-31 11:53:20|37331.15|37331.15|37331.15|37331.15|37331.15|37331.15|37331.15|37331.15|0
1609415630000|2020-12-31 11:53:50|37332.39|37332.39|37348.15|37348.15|37348.15|37348.15|37332.39|37332.39|0
1609415660000|2020-12-31 11:54:20|37340.27|37340.27|37333.01|37333.01|37340.27|37340.27|37332.39|37332.39|0
1609415670000|2020-12-31 11:54:30|37340.89|37340.89|37340.89|37340.89|37340.89|37340.89|37340.89|37340.89|0
1609415680000|2020-12-31 11:54:40|37348.77|37348.77|37348.77|37348.77|37348.77|37348.77|37348.77|37348.77|0
1609415690000|2020-12-31 11:54:50|37349.39|37349.39|37349.39|37349.39|37349.39|37349.39|37349.39|37349.39|0
1609415700000|2020-12-31 11:55:00|37373.03|37373.03|37357.27|37357.27|37373.03|37373.03|37357.27|37357.27|0
1609415730000|2020-12-31 11:55:30|37350.02|37350.02|37350.02|37350.02|37350.02|37350.02|37350.02|37350.02|0
1609415740000|2020-12-31 11:55:40|37349.39|37349.39|37349.39|37349.39|37349.39|37349.39|37349.39|37349.39|0
1609415750000|2020-12-31 11:55:50|37365.15|37365.15|37365.15|37365.15|37365.15|37365.15|37365.15|37365.15|0
1609415760000|2020-12-31 11:56:00|37357.27|37357.27|37357.27|37357.27|37357.27|37357.27|37357.27|37357.27|0
1609415770000|2020-12-31 11:56:10|37356.65|37356.65|37356.65|37356.65|37356.65|37356.65|37356.65|37356.65|0
1609415800000|2020-12-31 11:56:40|37364.53|37364.53|37364.53|37364.53|37364.53|37364.53|37364.53|37364.53|0
1609415810000|2020-12-31 11:56:50|37363.29|37363.29|37363.29|37363.29|37363.29|37363.29|37363.29|37363.29|0
1609415820000|2020-12-31 11:57:00|37371.17|37371.17|37394.8|37394.8|37394.8|37394.8|37371.17|37371.17|0
1609415830000|2020-12-31 11:57:10|37379.05|37379.05|37387.55|37387.55|37387.55|37387.55|37379.05|37379.05|0
1609415840000|2020-12-31 11:57:20|37403.3|37403.3|37379.05|37379.05|37403.3|37403.3|37379.05|37379.05|0
1609415850000|2020-12-31 11:57:30|37378.42|37378.42|37394.18|37394.18|37394.18|37394.18|37378.42|37378.42|0
1609415870000|2020-12-31 11:57:50|37378.42|37378.42|37369.92|37369.92|37378.42|37378.42|37369.92|37369.92|0
1609415880000|2020-12-31 11:58:00|37362.04|37362.04|37362.04|37362.04|37362.04|37362.04|37362.04|37362.04|0
1609415890000|2020-12-31 11:58:10|37354.16|37354.16|37354.16|37354.16|37354.16|37354.16|37354.16|37354.16|0
1609415900000|2020-12-31 11:58:20|37353.54|37353.54|37353.54|37353.54|37354.16|37354.16|37353.54|37353.54|0
1609415910000|2020-12-31 11:58:30|37345.66|37345.66|37361.42|37361.42|37361.42|37361.42|37345.66|37345.66|0
1609415920000|2020-12-31 11:58:40|37369.3|37369.3|37368.68|37368.68|37377.18|37377.18|37368.68|37368.68|0
1609415930000|2020-12-31 11:58:50|37360.8|37360.8|37359.56|37359.56|37376.56|37376.56|37359.56|37359.56|0
1609415940000|2020-12-31 11:59:00|37367.44|37367.44|37367.44|37367.44|37367.44|37367.44|37367.44|37367.44|0
1609415950000|2020-12-31 11:59:10|37366.81|37366.81|37359.56|37359.56|37366.81|37366.81|37359.56|37359.56|0
1609415970000|2020-12-31 11:59:30|37358.94|37358.94|37358.94|37358.94|37358.94|37358.94|37358.94|37358.94|0
1609415980000|2020-12-31 11:59:40|37351.06|37351.06|37358.94|37358.94|37358.94|37358.94|37351.06|37351.06|0
1609415990000|2020-12-31 11:59:50|37351.06|37351.06|37367.15|37367.15|37367.15|37367.15|37350.43|37350.43|0
1609416010000|2020-12-31 12:00:10|37359.27|37359.27|37359.27|37359.27|37359.27|37359.27|37359.27|37359.27|0
1609416020000|2020-12-31 12:00:20|37367.15|37367.15|37358.65|37358.65|37367.15|37367.15|37358.65|37358.65|0
1609416030000|2020-12-31 12:00:30|37374.41|37374.41|37374.41|37374.41|37374.41|37374.41|37374.41|37374.41|0
1609416040000|2020-12-31 12:00:40|37358.65|37358.65|37358.65|37358.65|37358.65|37358.65|37358.65|37358.65|0
1609416060000|2020-12-31 12:01:00|37366.53|37366.53|37366.53|37366.53|37366.53|37366.53|37366.53|37366.53|0
1609416070000|2020-12-31 12:01:10|37350.77|37350.77|37352.63|37352.63|37352.63|37352.63|37350.77|37350.77|0
1609416100000|2020-12-31 12:01:40|37344.75|37344.75|37336.88|37336.88|37344.75|37344.75|37336.88|37336.88|0
1609416110000|2020-12-31 12:01:50|37329|37329|37360.51|37360.51|37360.51|37360.51|37329|37329|0
1609416120000|2020-12-31 12:02:00|37368.39|37368.39|37360.51|37360.51|37376.27|37376.27|37360.51|37360.51|0
1609416130000|2020-12-31 12:02:10|37352.63|37352.63|37361.76|37361.76|37361.76|37361.76|37352.63|37352.63|0
1609416140000|2020-12-31 12:02:20|37353.26|37353.26|37369.01|37369.01|37369.01|37369.01|37353.26|37353.26|0
1609416160000|2020-12-31 12:02:40|37370.26|37370.26|37370.26|37370.26|37370.26|37370.26|37370.26|37370.26|0
1609416180000|2020-12-31 12:03:00|37362.38|37362.38|37370.26|37370.26|37370.26|37370.26|37362.38|37362.38|0
1609416190000|2020-12-31 12:03:10|37362.38|37362.38|37362.38|37362.38|37362.38|37362.38|37362.38|37362.38|0
1609416200000|2020-12-31 12:03:20|37354.5|37354.5|37338.12|37338.12|37354.5|37354.5|37338.12|37338.12|0
1609416210000|2020-12-31 12:03:30|37353.88|37353.88|37377.51|37377.51|37377.51|37377.51|37353.88|37353.88|0
1609416220000|2020-12-31 12:03:40|37369.64|37369.64|37369.64|37369.64|37369.64|37369.64|37369.64|37369.64|0
1609416240000|2020-12-31 12:04:00|37361.76|37361.76|37353.26|37353.26|37361.76|37361.76|37353.26|37353.26|0
1609416250000|2020-12-31 12:04:10|37361.13|37361.13|37353.26|37353.26|37361.13|37361.13|37353.26|37353.26|0
1609416260000|2020-12-31 12:04:20|37361.13|37361.13|37361.13|37361.13|37361.13|37361.13|37361.13|37361.13|0
1609416270000|2020-12-31 12:04:30|37361.76|37361.76|37361.76|37361.76|37369.64|37369.64|37361.76|37361.76|0
1609416280000|2020-12-31 12:04:40|37369.64|37369.64|37377.51|37377.51|37377.51|37377.51|37369.64|37369.64|0
1609416290000|2020-12-31 12:04:50|37369.64|37369.64|37361.13|37361.13|37369.64|37369.64|37361.13|37361.13|0
1609416300000|2020-12-31 12:05:00|37359.89|37359.89|37342.89|37342.89|37359.89|37359.89|37342.89|37342.89|0
1609416310000|2020-12-31 12:05:10|37358.65|37358.65|37342.89|37342.89|37358.65|37358.65|37342.89|37342.89|0
1609416320000|2020-12-31 12:05:20|37358.65|37358.65|37358.03|37358.03|37358.65|37358.65|37358.03|37358.03|0
1609416330000|2020-12-31 12:05:30|37359.89|37359.89|37359.27|37359.27|37367.77|37367.77|37359.27|37359.27|0
1609416350000|2020-12-31 12:05:50|37358.03|37358.03|37358.03|37358.03|37358.03|37358.03|37358.03|37358.03|0
1609416360000|2020-12-31 12:06:00|37350.15|37350.15|37342.27|37342.27|37350.15|37350.15|37342.27|37342.27|0
1609416370000|2020-12-31 12:06:10|37350.15|37350.15|37358.03|37358.03|37358.03|37358.03|37350.15|37350.15|0
1609416380000|2020-12-31 12:06:20|37350.15|37350.15|37350.15|37350.15|37350.15|37350.15|37350.15|37350.15|0
1609416390000|2020-12-31 12:06:30|37358.03|37358.03|37357.4|37357.4|37358.03|37358.03|37357.4|37357.4|0
1609416400000|2020-12-31 12:06:40|37359.27|37359.27|37359.27|37359.27|37359.27|37359.27|37359.27|37359.27|0
1609416410000|2020-12-31 12:06:50|37367.15|37367.15|37358.65|37358.65|37367.15|37367.15|37358.65|37358.65|0
1609416420000|2020-12-31 12:07:00|37366.53|37366.53|37359.27|37359.27|37366.53|37366.53|37359.27|37359.27|0
1609416440000|2020-12-31 12:07:20|37368.39|37368.39|37359.27|37359.27|37368.39|37368.39|37359.27|37359.27|0
1609416460000|2020-12-31 12:07:40|37351.39|37351.39|37351.39|37351.39|37351.39|37351.39|37351.39|37351.39|0
1609416480000|2020-12-31 12:08:00|37359.27|37359.27|37343.51|37343.51|37360.51|37360.51|37343.51|37343.51|0
1609416490000|2020-12-31 12:08:10|37351.39|37351.39|37359.27|37359.27|37367.15|37367.15|37351.39|37351.39|0
1609416500000|2020-12-31 12:08:20|37367.15|37367.15|37359.27|37359.27|37367.15|37367.15|37359.27|37359.27|0
1609416540000|2020-12-31 12:09:00|37367.15|37367.15|37367.15|37367.15|37367.15|37367.15|37367.15|37367.15|0
1609416550000|2020-12-31 12:09:10|37368.39|37368.39|37359.27|37359.27|37368.39|37368.39|37359.27|37359.27|0
1609416560000|2020-12-31 12:09:20|37366.53|37366.53|37367.15|37367.15|37367.15|37367.15|37366.53|37366.53|0
1609416570000|2020-12-31 12:09:30|37359.27|37359.27|37358.65|37358.65|37359.27|37359.27|37358.65|37358.65|0
1609416580000|2020-12-31 12:09:40|37366.53|37366.53|37350.77|37350.77|37366.53|37366.53|37350.77|37350.77|0
1609416590000|2020-12-31 12:09:50|37342.89|37342.89|37352.63|37352.63|37352.63|37352.63|37342.89|37342.89|0
1609416600000|2020-12-31 12:10:00|37358.65|37358.65|37351.39|37351.39|37358.65|37358.65|37351.39|37351.39|0
1609416620000|2020-12-31 12:10:20|37359.89|37359.89|37352.63|37352.63|37359.89|37359.89|37352.01|37352.01|0
1609416640000|2020-12-31 12:10:40|37344.75|37344.75|37344.75|37344.75|37344.75|37344.75|37344.75|37344.75|0
1609416650000|2020-12-31 12:10:50|37360.51|37360.51|37352.63|37352.63|37360.51|37360.51|37352.63|37352.63|0
1609416660000|2020-12-31 12:11:00|37368.39|37368.39|37369.01|37369.01|37369.01|37369.01|37368.39|37368.39|0
1609416670000|2020-12-31 12:11:10|37384.77|37384.77|37376.27|37376.27|37384.77|37384.77|37376.27|37376.27|0
1609416690000|2020-12-31 12:11:30|37369.01|37369.01|37360.51|37360.51|37369.01|37369.01|37360.51|37360.51|0
1609416700000|2020-12-31 12:11:40|37352.63|37352.63|37352.63|37352.63|37352.63|37352.63|37352.63|37352.63|0
1609416710000|2020-12-31 12:11:50|37344.75|37344.75|37344.75|37344.75|37344.75|37344.75|37344.75|37344.75|0
1609416720000|2020-12-31 12:12:00|37345.38|37345.38|37353.26|37353.26|37353.26|37353.26|37345.38|37345.38|0
1609416740000|2020-12-31 12:12:20|37352.63|37352.63|37344.75|37344.75|37352.63|37352.63|37344.75|37344.75|0
1609416750000|2020-12-31 12:12:30|37360.51|37360.51|37370.26|37370.26|37370.26|37370.26|37360.51|37360.51|0
1609416770000|2020-12-31 12:12:50|37370.88|37370.88|37362.38|37362.38|37371.5|37371.5|37362.38|37362.38|0
1609416780000|2020-12-31 12:13:00|37370.26|37370.26|37370.26|37370.26|37370.26|37370.26|37370.26|37370.26|0
1609416790000|2020-12-31 12:13:10|37378.14|37378.14|37386.01|37386.01|37386.01|37386.01|37378.14|37378.14|0
1609416810000|2020-12-31 12:13:30|37378.14|37378.14|37370.26|37370.26|37378.14|37378.14|37370.26|37370.26|0
1609416820000|2020-12-31 12:13:40|37378.14|37378.14|37370.88|37370.88|37379.38|37379.38|37370.88|37370.88|0
1609416830000|2020-12-31 12:13:50|37378.76|37378.76|37387.88|37387.88|37387.88|37387.88|37378.76|37378.76|0
1609416840000|2020-12-31 12:14:00|37386.01|37386.01|37370.26|37370.26|37386.01|37386.01|37370.26|37370.26|0
1609416850000|2020-12-31 12:14:10|37369.64|37369.64|37369.64|37369.64|37369.64|37369.64|37361.76|37361.76|0
1609416870000|2020-12-31 12:14:30|37377.51|37377.51|37377.51|37377.51|37377.51|37377.51|37377.51|37377.51|0
1609416880000|2020-12-31 12:14:40|37368.39|37368.39|37368.39|37368.39|37368.39|37368.39|37368.39|37368.39|0
1609416890000|2020-12-31 12:14:50|37367.91|37367.91|37367.29|37367.29|37367.91|37367.91|37367.29|37367.29|0
1609416900000|2020-12-31 12:15:00|37359.41|37359.41|37343.03|37343.03|37359.41|37359.41|37343.03|37343.03|0
1609416910000|2020-12-31 12:15:10|37335.15|37335.15|37343.66|37343.66|37343.66|37343.66|37327.9|37327.9|0
1609416920000|2020-12-31 12:15:20|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|0
1609416930000|2020-12-31 12:15:30|37335.78|37335.78|37335.78|37335.78|37335.78|37335.78|37335.78|37335.78|0
1609416950000|2020-12-31 12:15:50|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|37327.9|0
1609416980000|2020-12-31 12:16:20|37318.77|37318.77|37311.52|37311.52|37327.9|37327.9|37311.52|37311.52|0
1609417000000|2020-12-31 12:16:40|37310.9|37310.9|37318.77|37318.77|37318.77|37318.77|37310.9|37310.9|0
1609417010000|2020-12-31 12:16:50|37334.53|37334.53|37334.53|37334.53|37334.53|37334.53|37334.53|37334.53|0
1609417020000|2020-12-31 12:17:00|37326.65|37326.65|37318.15|37318.15|37326.65|37326.65|37318.15|37318.15|0
1609417040000|2020-12-31 12:17:20|37318.77|37318.77|37318.77|37318.77|37318.77|37318.77|37310.9|37310.9|0
1609417050000|2020-12-31 12:17:30|37310.9|37310.9|37310.9|37310.9|37310.9|37310.9|37310.9|37310.9|0
1609417060000|2020-12-31 12:17:40|37318.77|37318.77|37319.4|37319.4|37327.28|37327.28|37318.77|37318.77|0
1609417070000|2020-12-31 12:17:50|37311.52|37311.52|37311.52|37311.52|37311.52|37311.52|37311.52|37311.52|0
1609417080000|2020-12-31 12:18:00|37327.28|37327.28|37335.15|37335.15|37335.15|37335.15|37327.28|37327.28|0
1609417100000|2020-12-31 12:18:20|37319.4|37319.4|37318.77|37318.77|37319.4|37319.4|37318.77|37318.77|0
1609417110000|2020-12-31 12:18:30|37326.65|37326.65|37326.65|37326.65|37326.65|37326.65|37326.65|37326.65|0
1609417120000|2020-12-31 12:18:40|37318.77|37318.77|37318.77|37318.77|37318.77|37318.77|37318.77|37318.77|0
1609417130000|2020-12-31 12:18:50|37326.65|37326.65|37334.53|37334.53|37334.53|37334.53|37318.77|37318.77|0
1609417140000|2020-12-31 12:19:00|37342.41|37342.41|37342.41|37342.41|37342.41|37342.41|37326.65|37326.65|0
1609417150000|2020-12-31 12:19:10|37326.03|37326.03|37332.05|37332.05|37341.79|37341.79|37326.03|37326.03|0
1609417170000|2020-12-31 12:19:30|37331.57|37331.57|37355.2|37355.2|37355.2|37355.2|37331.57|37331.57|0
1609417180000|2020-12-31 12:19:40|37339.45|37339.45|37338.16|37338.16|37340.69|37340.69|37336.44|37336.44|0
1609417190000|2020-12-31 12:19:50|37337.54|37337.54|37337.54|37337.54|37337.54|37337.54|37337.54|37337.54|0
1609417200000|2020-12-31 12:20:00|37347.28|37347.28|37337.54|37337.54|37347.28|37347.28|37337.54|37337.54|0
1609417230000|2020-12-31 12:20:30|37336.92|37336.92|37336.92|37336.92|37336.92|37336.92|37336.92|37336.92|0
1609417260000|2020-12-31 12:21:00|37337.54|37337.54|37336.92|37336.92|37337.54|37337.54|37336.92|37336.92|0
1609417270000|2020-12-31 12:21:10|37338.16|37338.16|37338.16|37338.16|37338.16|37338.16|37338.16|37338.16|0
1609417280000|2020-12-31 12:21:20|37338.78|37338.78|37338.78|37338.78|37338.78|37338.78|37338.78|37338.78|0
1609417290000|2020-12-31 12:21:30|37337.54|37337.54|37329.04|37329.04|37337.54|37337.54|37329.04|37329.04|0
1609417300000|2020-12-31 12:21:40|37336.92|37336.92|37329.04|37329.04|37344.8|37344.8|37329.04|37329.04|0
1609417310000|2020-12-31 12:21:50|37327.8|37327.8|37329.66|37329.66|37329.66|37329.66|37327.8|37327.8|0
1609417320000|2020-12-31 12:22:00|37329.04|37329.04|37336.3|37336.3|37336.3|37336.3|37329.04|37329.04|0
1609417330000|2020-12-31 12:22:10|37329.04|37329.04|37329.04|37329.04|37329.04|37329.04|37329.04|37329.04|0
1609417340000|2020-12-31 12:22:20|37327.8|37327.8|37343.55|37343.55|37351.43|37351.43|37327.17|37327.17|0
1609417360000|2020-12-31 12:22:40|37342.93|37342.93|37335.05|37335.05|37342.93|37342.93|37335.05|37335.05|0
1609417370000|2020-12-31 12:22:50|37335.67|37335.67|37335.05|37335.05|37335.67|37335.67|37335.05|37335.05|0
1609417380000|2020-12-31 12:23:00|37344.17|37344.17|37344.17|37344.17|37344.17|37344.17|37344.17|37344.17|0
1609417390000|2020-12-31 12:23:10|37335.05|37335.05|37335.05|37335.05|37335.05|37335.05|37335.05|37335.05|0
1609417400000|2020-12-31 12:23:20|37352.05|37352.05|37335.05|37335.05|37352.05|37352.05|37335.05|37335.05|0
1609417410000|2020-12-31 12:23:30|37334.43|37334.43|37334.43|37334.43|37334.43|37334.43|37334.43|37334.43|0
1609417420000|2020-12-31 12:23:40|37327.17|37327.17|37342.93|37342.93|37342.93|37342.93|37327.17|37327.17|0
1609417430000|2020-12-31 12:23:50|37335.05|37335.05|37334.43|37334.43|37335.05|37335.05|37334.43|37334.43|0
1609417440000|2020-12-31 12:24:00|37335.05|37335.05|37335.05|37335.05|37335.05|37335.05|37335.05|37335.05|0
1609417450000|2020-12-31 12:24:10|37342.31|37342.31|37344.17|37344.17|37344.17|37344.17|37326.55|37326.55|0
1609417470000|2020-12-31 12:24:30|37336.3|37336.3|37336.3|37336.3|37336.3|37336.3|37336.3|37336.3|0
1609417480000|2020-12-31 12:24:40|37344.17|37344.17|37344.17|37344.17|37344.17|37344.17|37344.17|37344.17|0
1609417490000|2020-12-31 12:24:50|37336.92|37336.92|37336.92|37336.92|37336.92|37336.92|37336.92|37336.92|0
1609417500000|2020-12-31 12:25:00|37344.8|37344.8|37352.68|37352.68|37352.68|37352.68|37344.8|37344.8|0
1609417510000|2020-12-31 12:25:10|37337.54|37337.54|37345.42|37345.42|37345.42|37345.42|37337.54|37337.54|0
1609417520000|2020-12-31 12:25:20|37347.28|37347.28|37337.54|37337.54|37347.28|37347.28|37337.54|37337.54|0
1609417530000|2020-12-31 12:25:30|37336.96|37336.96|37336.96|37336.96|37336.96|37336.96|37336.96|37336.96|0
1609417540000|2020-12-31 12:25:40|37344.83|37344.83|37328.46|37328.46|37344.83|37344.83|37328.46|37328.46|0
1609417550000|2020-12-31 12:25:50|37319.95|37319.95|37318.71|37318.71|37319.95|37319.95|37318.71|37318.71|0
1609417560000|2020-12-31 12:26:00|37334.47|37334.47|37326.59|37326.59|37334.47|37334.47|37326.59|37326.59|0
1609417570000|2020-12-31 12:26:10|37318.71|37318.71|37328.46|37328.46|37328.46|37328.46|37310.83|37310.83|0
1609417580000|2020-12-31 12:26:20|37310.83|37310.83|37333.85|37333.85|37333.85|37333.85|37310.21|37310.21|0
1609417590000|2020-12-31 12:26:30|37326.59|37326.59|37326.59|37326.59|37326.59|37326.59|37326.59|37326.59|0
1609417600000|2020-12-31 12:26:40|37342.35|37342.35|37334.47|37334.47|37342.35|37342.35|37334.47|37334.47|0
1609417610000|2020-12-31 12:26:50|37333.85|37333.85|37333.85|37333.85|37333.85|37333.85|37333.85|37333.85|0
1609417620000|2020-12-31 12:27:00|37325.35|37325.35|37317.47|37317.47|37325.35|37325.35|37317.47|37317.47|0
1609417630000|2020-12-31 12:27:10|37325.35|37325.35|37309.59|37309.59|37325.35|37325.35|37309.59|37309.59|0
1609417640000|2020-12-31 12:27:20|37317.47|37317.47|37317.47|37317.47|37317.47|37317.47|37317.47|37317.47|0
1609417650000|2020-12-31 12:27:30|37301.71|37301.71|37301.09|37301.09|37308.97|37308.97|37301.09|37301.09|0
1609417660000|2020-12-31 12:27:40|37293.21|37293.21|37324.72|37324.72|37324.72|37324.72|37293.21|37293.21|0
1609417670000|2020-12-31 12:27:50|37324.25|37324.25|37315.12|37315.12|37324.25|37324.25|37315.12|37315.12|0
1609417680000|2020-12-31 12:28:00|37314.65|37314.65|37334.76|37334.76|37334.76|37334.76|37314.65|37314.65|0
1609417690000|2020-12-31 12:28:10|37350.51|37350.51|37358.39|37358.39|37358.39|37358.39|37350.51|37350.51|0
1609417730000|2020-12-31 12:28:50|37357.15|37357.15|37317.76|37317.76|37357.15|37357.15|37317.76|37317.76|0
1609417740000|2020-12-31 12:29:00|37316.51|37316.51|37308.01|37308.01|37316.51|37316.51|37306.77|37306.77|0
1609417750000|2020-12-31 12:29:10|37274.63|37274.63|37289.77|37289.77|37306.15|37306.15|37274.63|37274.63|0
1609417760000|2020-12-31 12:29:20|37305.52|37305.52|37313.4|37313.4|37313.4|37313.4|37305.52|37305.52|0
1609417770000|2020-12-31 12:29:30|37321.28|37321.28|37323.15|37323.15|37331.03|37331.03|37321.28|37321.28|0
1609417790000|2020-12-31 12:29:50|37338.91|37338.91|37371.08|37371.08|37387.42|37387.42|37338.91|37338.91|0
1614154510000|2021-02-24 08:15:10|33289.54|33289.54|33319.13|33319.13|33319.13|33319.13|33289.54|33289.54|0
1614154520000|2021-02-24 08:15:20|33303.4|33303.4|33287.68|33287.68|33303.4|33303.4|33287.68|33287.68|0
1614154550000|2021-02-24 08:15:50|33279.82|33279.82|33264.1|33264.1|33279.82|33279.82|33264.1|33264.1|0
1614154560000|2021-02-24 08:16:00|33256.24|33256.24|33264.1|33264.1|33271.96|33271.96|33240.52|33240.52|0
1614154570000|2021-02-24 08:16:10|33271.96|33271.96|33271.96|33271.96|33271.96|33271.96|33264.1|33264.1|0
1614154580000|2021-02-24 08:16:20|33270.72|33270.72|33278.58|33278.58|33278.58|33278.58|33270.72|33270.72|0
1614154590000|2021-02-24 08:16:30|33286.44|33286.44|33292.44|33292.44|33292.44|33292.44|33284.58|33284.58|0
1614154600000|2021-02-24 08:16:40|33284.58|33284.58|33284.58|33284.58|33284.58|33284.58|33284.58|33284.58|0
1614154610000|2021-02-24 08:16:50|33276.72|33276.72|33276.72|33276.72|33276.72|33276.72|33276.72|33276.72|0
1614154620000|2021-02-24 08:17:00|33268.86|33268.86|33268.86|33268.86|33268.86|33268.86|33268.86|33268.86|0
1614154630000|2021-02-24 08:17:10|33261|33261|33261|33261|33261|33261|33261|33261|0
1614154650000|2021-02-24 08:17:30|33268.86|33268.86|33276.72|33276.72|33276.72|33276.72|33268.86|33268.86|0
1614154670000|2021-02-24 08:17:50|33268.86|33268.86|33261|33261|33268.86|33268.86|33261|33261|0
1614154680000|2021-02-24 08:18:00|33253.14|33253.14|33244.65|33244.65|33253.14|33253.14|33244.65|33244.65|0
1614154690000|2021-02-24 08:18:10|33236.79|33236.79|33244.65|33244.65|33244.65|33244.65|33236.79|33236.79|0
1614154700000|2021-02-24 08:18:20|33252.52|33252.52|33252.52|33252.52|33260.38|33260.38|33252.52|33252.52|0
1614154720000|2021-02-24 08:18:40|33260.38|33260.38|33268.24|33268.24|33268.24|33268.24|33260.38|33260.38|0
1614154730000|2021-02-24 08:18:50|33260.38|33260.38|33268.24|33268.24|33268.24|33268.24|33260.38|33260.38|0
1614154740000|2021-02-24 08:19:00|33276.1|33276.1|33279.2|33279.2|33287.06|33287.06|33276.1|33276.1|0
1614154750000|2021-02-24 08:19:10|33287.06|33287.06|33302.78|33302.78|33302.78|33302.78|33287.06|33287.06|0
1614154770000|2021-02-24 08:19:30|33304.64|33304.64|33304.02|33304.02|33304.64|33304.64|33304.02|33304.02|0
1614154780000|2021-02-24 08:19:40|33311.88|33311.88|33311.88|33311.88|33311.88|33311.88|33311.88|33311.88|0
1614154790000|2021-02-24 08:19:50|33304.02|33304.02|33296.16|33296.16|33304.02|33304.02|33296.16|33296.16|0
1614154810000|2021-02-24 08:20:10|33280.44|33280.44|33280.44|33280.44|33280.44|33280.44|33280.44|33280.44|0
1614154820000|2021-02-24 08:20:20|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|0
1614154850000|2021-02-24 08:20:50|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|0
1614154860000|2021-02-24 08:21:00|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|0
1614154880000|2021-02-24 08:21:20|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|0
1614154900000|2021-02-24 08:21:40|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|0
1614154910000|2021-02-24 08:21:50|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|33264.72|0
1614154950000|2021-02-24 08:22:30|33256.86|33256.86|33241.14|33241.14|33256.86|33256.86|33241.14|33241.14|0
1614154960000|2021-02-24 08:22:40|33249|33249|33264.72|33264.72|33264.72|33264.72|33249|33249|0
1614154970000|2021-02-24 08:22:50|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|33272.58|0
1614154980000|2021-02-24 08:23:00|33266.38|33266.38|33258.52|33258.52|33266.38|33266.38|33258.52|33258.52|0
1614154990000|2021-02-24 08:23:10|33266.38|33266.38|33266.38|33266.38|33266.38|33266.38|33266.38|33266.38|0
1614155000000|2021-02-24 08:23:20|33258.52|33258.52|33258.52|33258.52|33258.52|33258.52|33258.52|33258.52|0
1614155040000|2021-02-24 08:24:00|33250.65|33250.65|33250.65|33250.65|33250.65|33250.65|33250.65|33250.65|0
1614155050000|2021-02-24 08:24:10|33242.79|33242.79|33242.79|33242.79|33242.79|33242.79|33242.79|33242.79|0
1614155080000|2021-02-24 08:24:40|33234.93|33234.93|33233.69|33233.69|33234.93|33234.93|33233.69|33233.69|0
1614155100000|2021-02-24 08:25:00|33235.55|33235.55|33227.69|33227.69|33235.55|33235.55|33219.83|33219.83|0
1614155110000|2021-02-24 08:25:10|33219.83|33219.83|33219.83|33219.83|33219.83|33219.83|33219.83|33219.83|0
1614155140000|2021-02-24 08:25:40|33211.97|33211.97|33211.97|33211.97|33211.97|33211.97|33211.97|33211.97|0
1614155150000|2021-02-24 08:25:50|33212.59|33212.59|33212.59|33212.59|33212.59|33212.59|33212.59|33212.59|0
1614155160000|2021-02-24 08:26:00|33204.73|33204.73|33204.73|33204.73|33204.73|33204.73|33204.73|33204.73|0
1614155170000|2021-02-24 08:26:10|33196.87|33196.87|33198.69|33198.69|33198.69|33198.69|33196.87|33196.87|0
1614155190000|2021-02-24 08:26:30|33195.59|33195.59|33187.73|33187.73|33195.59|33195.59|33187.73|33187.73|0
1614155200000|2021-02-24 08:26:40|33179.87|33179.87|33179.87|33179.87|33179.87|33179.87|33179.87|33179.87|0
1614155210000|2021-02-24 08:26:50|33172.01|33172.01|33164.15|33164.15|33172.01|33172.01|33164.15|33164.15|0
1614155220000|2021-02-24 08:27:00|33156.28|33156.28|33155.99|33155.99|33156.87|33156.87|33155.99|33155.99|0
1614155230000|2021-02-24 08:27:10|33157.23|33157.23|33165.09|33165.09|33165.09|33165.09|33157.23|33157.23|0
1614155240000|2021-02-24 08:27:20|33157.23|33157.23|33157.23|33157.23|33157.23|33157.23|33157.23|33157.23|0
1614155260000|2021-02-24 08:27:40|33149.37|33149.37|33155.99|33155.99|33155.99|33155.99|33148.13|33148.13|0
1614155280000|2021-02-24 08:28:00|33163.85|33163.85|33171.71|33171.71|33171.71|33171.71|33163.85|33163.85|0
1614155290000|2021-02-24 08:28:10|33187.44|33187.44|33187.44|33187.44|33187.44|33187.44|33187.44|33187.44|0
1614155350000|2021-02-24 08:29:10|33179.58|33179.58|33179.58|33179.58|33179.58|33179.58|33179.58|33179.58|0
1614155360000|2021-02-24 08:29:20|33187.44|33187.44|33195.3|33195.3|33195.3|33195.3|33187.44|33187.44|0
1614155370000|2021-02-24 08:29:30|33203.16|33203.16|33203.16|33203.16|33203.16|33203.16|33203.16|33203.16|0
1614155380000|2021-02-24 08:29:40|33211.02|33211.02|33203.16|33203.16|33211.02|33211.02|33203.16|33203.16|0
1614155390000|2021-02-24 08:29:50|33187.44|33187.44|33179.58|33179.58|33187.44|33187.44|33179.58|33179.58|0
1614155400000|2021-02-24 08:30:00|33187.44|33187.44|33190.54|33190.54|33190.54|33190.54|33187.44|33187.44|0
1614155410000|2021-02-24 08:30:10|33192.4|33192.4|33200.26|33200.26|33200.26|33200.26|33192.4|33192.4|0
1614155430000|2021-02-24 08:30:30|33208.12|33208.12|33223.84|33223.84|33223.84|33223.84|33208.12|33208.12|0
1614155450000|2021-02-24 08:30:50|33231.7|33231.7|33231.7|33231.7|33231.7|33231.7|33231.7|33231.7|0
1614155470000|2021-02-24 08:31:10|33223.84|33223.84|33223.84|33223.84|33223.84|33223.84|33223.84|33223.84|0
1614155480000|2021-02-24 08:31:20|33223.55|33223.55|33223.55|33223.55|33223.55|33223.55|33223.55|33223.55|0
1614155490000|2021-02-24 08:31:30|33224.17|33224.17|33232.03|33232.03|33232.03|33232.03|33224.17|33224.17|0
1614155500000|2021-02-24 08:31:40|33239.89|33239.89|33224.17|33224.17|33239.89|33239.89|33224.17|33224.17|0
1614155510000|2021-02-24 08:31:50|33216.31|33216.31|33217.55|33217.55|33225.41|33225.41|33216.31|33216.31|0
1614155540000|2021-02-24 08:32:20|33209.69|33209.69|33209.69|33209.69|33209.69|33209.69|33209.69|33209.69|0
1614155560000|2021-02-24 08:32:40|33201.83|33201.83|33208.45|33208.45|33217.55|33217.55|33201.83|33201.83|0
1614155580000|2021-02-24 08:33:00|33216.31|33216.31|33216.31|33216.31|33216.31|33216.31|33216.31|33216.31|0
1614155620000|2021-02-24 08:33:40|33215.1|33215.1|33216.31|33216.31|33216.31|33216.31|33215.1|33215.1|0
1614155640000|2021-02-24 08:34:00|33218.17|33218.17|33219.41|33219.41|33219.41|33219.41|33218.17|33218.17|0
1614155650000|2021-02-24 08:34:10|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|33211.55|0
1614155680000|2021-02-24 08:34:40|33203.69|33203.69|33211.55|33211.55|33211.55|33211.55|33203.69|33203.69|0
1614155690000|2021-02-24 08:34:50|33219.41|33219.41|33219.41|33219.41|33219.41|33219.41|33219.41|33219.41|0
1614155700000|2021-02-24 08:35:00|33227.27|33227.27|33227.27|33227.27|33227.27|33227.27|33227.27|33227.27|0
1614155730000|2021-02-24 08:35:30|33228.51|33228.51|33228.51|33228.51|33228.51|33228.51|33228.51|33228.51|0
1614155740000|2021-02-24 08:35:40|33212.79|33212.79|33212.79|33212.79|33212.79|33212.79|33212.79|33212.79|0
1614155750000|2021-02-24 08:35:50|33204.93|33204.93|33204.93|33204.93|33204.93|33204.93|33204.93|33204.93|0
1614155760000|2021-02-24 08:36:00|33197.07|33197.07|33187.97|33187.97|33197.07|33197.07|33187.97|33187.97|0
1614155770000|2021-02-24 08:36:10|33180.11|33180.11|33180.11|33180.11|33180.11|33180.11|33180.11|33180.11|0
1614155800000|2021-02-24 08:36:40|33172.25|33172.25|33172.25|33172.25|33172.25|33172.25|33172.25|33172.25|0
1614155810000|2021-02-24 08:36:50|33164.39|33164.39|33164.39|33164.39|33164.39|33164.39|33164.39|33164.39|0
1614155820000|2021-02-24 08:37:00|33156.53|33156.53|33156.53|33156.53|33164.39|33164.39|33156.53|33156.53|0
1614155840000|2021-02-24 08:37:20|33148.66|33148.66|33148.66|33148.66|33148.66|33148.66|33148.66|33148.66|0
1614155850000|2021-02-24 08:37:30|33140.8|33140.8|33140.18|33140.18|33140.8|33140.8|33140.18|33140.18|0
1614155870000|2021-02-24 08:37:50|33138.97|33138.97|33148.04|33148.04|33148.04|33148.04|33138.97|33138.97|0
1614155880000|2021-02-24 08:38:00|33147.42|33147.42|33147.42|33147.42|33147.42|33147.42|33147.42|33147.42|0
1614155890000|2021-02-24 08:38:10|33155.28|33155.28|33155.28|33155.28|33155.28|33155.28|33155.28|33155.28|0
1614155900000|2021-02-24 08:38:20|33147.42|33147.42|33147.42|33147.42|33147.42|33147.42|33147.42|33147.42|0
1614155910000|2021-02-24 08:38:30|33148.04|33148.04|33140.18|33140.18|33148.04|33148.04|33140.18|33140.18|0
1614155940000|2021-02-24 08:39:00|33132.32|33132.32|33140.18|33140.18|33140.18|33140.18|33132.32|33132.32|0
1614155950000|2021-02-24 08:39:10|33132.32|33132.32|33131.08|33131.08|33132.32|33132.32|33131.08|33131.08|0
1614155960000|2021-02-24 08:39:20|33138.94|33138.94|33146.8|33146.8|33146.8|33146.8|33138.94|33138.94|0
1614155970000|2021-02-24 08:39:30|33138.94|33138.94|33138.94|33138.94|33138.94|33138.94|33138.94|33138.94|0
1614156000000|2021-02-24 08:40:00|33146.8|33146.8|33138.94|33138.94|33146.8|33146.8|33138.94|33138.94|0
1614156010000|2021-02-24 08:40:10|33131.08|33131.08|33123.22|33123.22|33131.08|33131.08|33123.22|33123.22|0
1614156020000|2021-02-24 08:40:20|33131.08|33131.08|33131.08|33131.08|33131.08|33131.08|33131.08|33131.08|0
1614156030000|2021-02-24 08:40:30|33129.22|33129.22|33128.61|33128.61|33129.22|33129.22|33128.01|33128.01|0
1614156050000|2021-02-24 08:40:50|33136.47|33136.47|33128.61|33128.61|33136.47|33136.47|33128.61|33128.61|0
1614156070000|2021-02-24 08:41:10|33120.75|33120.75|33120.75|33120.75|33120.75|33120.75|33120.75|33120.75|0
1614156080000|2021-02-24 08:41:20|33128.61|33128.61|33128.61|33128.61|33128.61|33128.61|33128.61|33128.61|0
1614156090000|2021-02-24 08:41:30|33136.47|33136.47|33136.47|33136.47|33136.47|33136.47|33136.47|33136.47|0
1614156100000|2021-02-24 08:41:40|33128.61|33128.61|33128.61|33128.61|33128.61|33128.61|33128.61|33128.61|0
1614156160000|2021-02-24 08:42:40|33127.99|33127.99|33127.99|33127.99|33127.99|33127.99|33127.99|33127.99|0
1614156170000|2021-02-24 08:42:50|33111.65|33111.65|33113.51|33113.51|33113.51|33113.51|33111.65|33111.65|0
1614156180000|2021-02-24 08:43:00|33116.61|33116.61|33108.13|33108.13|33116.61|33116.61|33108.13|33108.13|0
1614156190000|2021-02-24 08:43:10|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|0
1614156200000|2021-02-24 08:43:20|33121.99|33121.99|33121.99|33121.99|33121.99|33121.99|33121.99|33121.99|0
1614156210000|2021-02-24 08:43:30|33114.13|33114.13|33121.99|33121.99|33121.99|33121.99|33114.13|33114.13|0
1614156220000|2021-02-24 08:43:40|33114.13|33114.13|33114.13|33114.13|33114.13|33114.13|33114.13|33114.13|0
1614156230000|2021-02-24 08:43:50|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|0
1614156250000|2021-02-24 08:44:10|33114.13|33114.13|33114.13|33114.13|33114.13|33114.13|33114.13|33114.13|0
1614156260000|2021-02-24 08:44:20|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|33106.27|0
1614156280000|2021-02-24 08:44:40|33098.41|33098.41|33098.41|33098.41|33098.41|33098.41|33098.41|33098.41|0
1614156300000|2021-02-24 08:45:00|33099.65|33099.65|33109.37|33109.37|33109.37|33109.37|33099.65|33099.65|0
1614156310000|2021-02-24 08:45:10|33117.23|33117.23|33115.99|33115.99|33117.23|33117.23|33115.99|33115.99|0
1614156380000|2021-02-24 08:46:20|33123.85|33123.85|33115.99|33115.99|33123.85|33123.85|33115.99|33115.99|0
1614156390000|2021-02-24 08:46:30|33114.77|33114.77|33113.55|33113.55|33114.77|33114.77|33113.55|33113.55|0
1614156400000|2021-02-24 08:46:40|33121.41|33121.41|33113.55|33113.55|33121.41|33121.41|33113.55|33113.55|0
1614156460000|2021-02-24 08:47:40|33111.69|33111.69|33087.49|33087.49|33111.69|33111.69|33087.49|33087.49|0
1614156480000|2021-02-24 08:48:00|33071.77|33071.77|33069.28|33069.28|33071.77|33071.77|33069.28|33069.28|0
1614156500000|2021-02-24 08:48:20|33077.15|33077.15|33077.15|33077.15|33077.15|33077.15|33077.15|33077.15|0
1614156510000|2021-02-24 08:48:30|33076.53|33076.53|33076.53|33076.53|33076.53|33076.53|33076.53|33076.53|0
1614156520000|2021-02-24 08:48:40|33084.39|33084.39|33084.39|33084.39|33084.39|33084.39|33084.39|33084.39|0
1614156540000|2021-02-24 08:49:00|33083.78|33083.78|33083.16|33083.16|33083.78|33083.78|33083.16|33083.16|0
1614156550000|2021-02-24 08:49:10|33082.54|33082.54|33082.54|33082.54|33082.54|33082.54|33082.54|33082.54|0
1614156560000|2021-02-24 08:49:20|33098.26|33098.26|33098.26|33098.26|33098.26|33098.26|33098.26|33098.26|0
1614156570000|2021-02-24 08:49:30|33113.98|33113.98|33113.98|33113.98|33113.98|33113.98|33113.98|33113.98|0
1614156580000|2021-02-24 08:49:40|33106.12|33106.12|33106.12|33106.12|33106.12|33106.12|33106.12|33106.12|0
1614156590000|2021-02-24 08:49:50|33113.98|33113.98|33113.98|33113.98|33113.98|33113.98|33113.98|33113.98|0
1614156600000|2021-02-24 08:50:00|33114.6|33114.6|33098.27|33098.27|33114.6|33114.6|33098.27|33098.27|0
1614156610000|2021-02-24 08:50:10|33106.13|33106.13|33106.13|33106.13|33106.13|33106.13|33106.13|33106.13|0
1614156630000|2021-02-24 08:50:30|33106.75|33106.75|33106.75|33106.75|33106.75|33106.75|33106.75|33106.75|0
1614156640000|2021-02-24 08:50:40|33114.62|33114.62|33115.24|33115.24|33115.24|33115.24|33114.62|33114.62|0
1614156650000|2021-02-24 08:50:50|33107.37|33107.37|33107.37|33107.37|33107.37|33107.37|33107.37|33107.37|0
1614156690000|2021-02-24 08:51:30|33099.51|33099.51|33099.51|33099.51|33099.51|33099.51|33099.51|33099.51|0
1614156710000|2021-02-24 08:51:50|33102|33102|33102|33102|33102|33102|33102|33102|0
1614156720000|2021-02-24 08:52:00|33109.86|33109.86|33109.86|33109.86|33109.86|33109.86|33109.86|33109.86|0
1614156730000|2021-02-24 08:52:10|33117.72|33117.72|33117.72|33117.72|33117.72|33117.72|33117.72|33117.72|0
1614156740000|2021-02-24 08:52:20|33125.58|33125.58|33125.58|33125.58|33125.58|33125.58|33125.58|33125.58|0
1614156780000|2021-02-24 08:53:00|33117.72|33117.72|33117.72|33117.72|33117.72|33117.72|33117.72|33117.72|0
1614156840000|2021-02-24 08:54:00|33118.34|33118.34|33111.1|33111.1|33118.34|33118.34|33110.48|33110.48|0
1614156850000|2021-02-24 08:54:10|33118.96|33118.96|33111.1|33111.1|33118.96|33118.96|33111.1|33111.1|0
1614156860000|2021-02-24 08:54:20|33107.17|33107.17|33111.1|33111.1|33111.1|33111.1|33107.17|33107.17|0
1614156890000|2021-02-24 08:54:50|33118.96|33118.96|33118.96|33118.96|33118.96|33118.96|33118.96|33118.96|0
1614156900000|2021-02-24 08:55:00|33117.72|33117.72|33138.82|33138.82|33139.44|33139.44|33117.72|33117.72|0
1614156910000|2021-02-24 08:55:10|33130.96|33130.96|33138.82|33138.82|33138.82|33138.82|33130.96|33130.96|0
1614156920000|2021-02-24 08:55:20|33138.2|33138.2|33122.48|33122.48|33138.2|33138.2|33122.48|33122.48|0
1614156950000|2021-02-24 08:55:50|33130.34|33130.34|33130.34|33130.34|33130.34|33130.34|33130.34|33130.34|0
1614156960000|2021-02-24 08:56:00|33138.2|33138.2|33138.2|33138.2|33138.2|33138.2|33138.2|33138.2|0
1614156990000|2021-02-24 08:56:30|33134.27|33134.27|33130.34|33130.34|33134.27|33134.27|33130.34|33130.34|0
1614157010000|2021-02-24 08:56:50|33138.2|33138.2|33138.2|33138.2|33138.2|33138.2|33138.2|33138.2|0
1614157020000|2021-02-24 08:57:00|33146.06|33146.06|33153.92|33153.92|33153.92|33153.92|33146.06|33146.06|0
1614157030000|2021-02-24 08:57:10|33161.78|33161.78|33161.78|33161.78|33161.78|33161.78|33161.78|33161.78|0
1614157040000|2021-02-24 08:57:20|33153.92|33153.92|33153.92|33153.92|33161.78|33161.78|33153.92|33153.92|0
1614157060000|2021-02-24 08:57:40|33161.78|33161.78|33162.4|33162.4|33162.4|33162.4|33161.78|33161.78|0
1614157070000|2021-02-24 08:57:50|33158.47|33158.47|33162.4|33162.4|33162.4|33162.4|33154.54|33154.54|0
1614157100000|2021-02-24 08:58:20|33166.33|33166.33|33163.64|33163.64|33167.57|33167.57|33163.64|33163.64|0
1614157110000|2021-02-24 08:58:30|33155.78|33155.78|33155.78|33155.78|33155.78|33155.78|33155.78|33155.78|0
1614157130000|2021-02-24 08:58:50|33163.64|33163.64|33163.64|33163.64|33163.64|33163.64|33163.64|33163.64|0
1614157150000|2021-02-24 08:59:10|33179.36|33179.36|33171.5|33171.5|33179.36|33179.36|33171.5|33171.5|0
1614157190000|2021-02-24 08:59:50|33179.36|33179.36|33179.98|33179.98|33179.98|33179.98|33179.36|33179.36|0
1614157200000|2021-02-24 09:00:00|33187.85|33187.85|33189.09|33189.09|33189.09|33189.09|33187.85|33187.85|0
1614157210000|2021-02-24 09:00:10|33181.22|33181.22|33173.36|33173.36|33181.22|33181.22|33173.36|33173.36|0
1614157220000|2021-02-24 09:00:20|33181.22|33181.22|33173.36|33173.36|33181.22|33181.22|33173.36|33173.36|0
1614157230000|2021-02-24 09:00:30|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|33181.22|0
1614157240000|2021-02-24 09:00:40|33173.36|33173.36|33181.22|33181.22|33181.22|33181.22|33173.36|33173.36|0
1614157260000|2021-02-24 09:01:00|33173.36|33173.36|33174.58|33174.58|33174.58|33174.58|33173.36|33173.36|0
1614157270000|2021-02-24 09:01:10|33175.19|33175.19|33175.81|33175.81|33175.81|33175.81|33175.19|33175.19|0
1614157280000|2021-02-24 09:01:20|33177.05|33177.05|33177.05|33177.05|33177.05|33177.05|33177.05|33177.05|0
1614157330000|2021-02-24 09:02:10|33169.19|33169.19|33169.81|33169.81|33169.81|33169.81|33169.19|33169.19|0
1614157340000|2021-02-24 09:02:20|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|33161.94|0
1614157350000|2021-02-24 09:02:30|33154.08|33154.08|33154.08|33154.08|33154.08|33154.08|33154.08|33154.08|0
1614157360000|2021-02-24 09:02:40|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|0
1614157380000|2021-02-24 09:03:00|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|0
1614157390000|2021-02-24 09:03:10|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|0
1614157400000|2021-02-24 09:03:20|33158.63|33158.63|33158.63|33158.63|33158.63|33158.63|33158.63|33158.63|0
1614157420000|2021-02-24 09:03:40|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|33154.7|0
1614157440000|2021-02-24 09:04:00|33162.56|33162.56|33170.43|33170.43|33170.43|33170.43|33162.56|33162.56|0
1614157460000|2021-02-24 09:04:20|33171.67|33171.67|33171.67|33171.67|33171.67|33171.67|33171.67|33171.67|0
1614157470000|2021-02-24 09:04:30|33179.53|33179.53|33179.53|33179.53|33179.53|33179.53|33179.53|33179.53|0
1614157490000|2021-02-24 09:04:50|33187.39|33187.39|33187.39|33187.39|33187.39|33187.39|33187.39|33187.39|0
1614157510000|2021-02-24 09:05:10|33195.25|33195.25|33195.25|33195.25|33195.25|33195.25|33195.25|33195.25|0
1614157520000|2021-02-24 09:05:20|33194.63|33194.63|33186.77|33186.77|33194.63|33194.63|33186.77|33186.77|0
1614157550000|2021-02-24 09:05:50|33194.63|33194.63|33194.63|33194.63|33194.63|33194.63|33194.63|33194.63|0
1614157560000|2021-02-24 09:06:00|33186.77|33186.77|33186.77|33186.77|33186.77|33186.77|33186.77|33186.77|0
1614157590000|2021-02-24 09:06:30|33178.91|33178.91|33186.77|33186.77|33186.77|33186.77|33178.91|33178.91|0
1614157680000|2021-02-24 09:08:00|33182.84|33182.84|33175.81|33175.81|33182.84|33182.84|33175.81|33175.81|0
1614157690000|2021-02-24 09:08:10|33175.19|33175.19|33174.56|33174.56|33175.19|33175.19|33174.56|33174.56|0
1614157700000|2021-02-24 09:08:20|33177.05|33177.05|33178.29|33178.29|33179.74|33179.74|33175.81|33175.81|0
1614157730000|2021-02-24 09:08:50|33186.15|33186.15|33178.29|33178.29|33186.15|33186.15|33178.29|33178.29|0
1614157760000|2021-02-24 09:09:20|33186.15|33186.15|33194.01|33194.01|33194.01|33194.01|33186.15|33186.15|0
1614157770000|2021-02-24 09:09:30|33192.77|33192.77|33192.77|33192.77|33192.77|33192.77|33192.77|33192.77|0
1614157800000|2021-02-24 09:10:00|33200.63|33200.63|33208.49|33208.49|33208.49|33208.49|33200.63|33200.63|0
1614157820000|2021-02-24 09:10:20|33216.35|33216.35|33216.35|33216.35|33216.35|33216.35|33216.35|33216.35|0
1614157830000|2021-02-24 09:10:30|33224.21|33224.21|33224.21|33224.21|33232.07|33232.07|33224.21|33224.21|0
1614157840000|2021-02-24 09:10:40|33224.82|33224.82|33225.43|33225.43|33225.43|33225.43|33224.82|33224.82|0
1614157850000|2021-02-24 09:10:50|33224.81|33224.81|33224.81|33224.81|33224.81|33224.81|33224.81|33224.81|0
1614157890000|2021-02-24 09:11:30|33216.94|33216.94|33209.08|33209.08|33216.94|33216.94|33201.22|33201.22|0
1614157900000|2021-02-24 09:11:40|33216.94|33216.94|33216.94|33216.94|33216.94|33216.94|33216.94|33216.94|0
1614157910000|2021-02-24 09:11:50|33224.81|33224.81|33217.56|33217.56|33225.43|33225.43|33217.56|33217.56|0
1614157920000|2021-02-24 09:12:00|33209.7|33209.7|33209.7|33209.7|33209.7|33209.7|33209.7|33209.7|0
1614157930000|2021-02-24 09:12:10|33210.32|33210.32|33210.94|33210.94|33210.94|33210.94|33210.32|33210.32|0
1614157940000|2021-02-24 09:12:20|33203.08|33203.08|33203.08|33203.08|33203.08|33203.08|33203.08|33203.08|0
1614157960000|2021-02-24 09:12:40|33210.94|33210.94|33210.94|33210.94|33210.94|33210.94|33210.94|33210.94|0
1614157970000|2021-02-24 09:12:50|33203.08|33203.08|33203.08|33203.08|33203.08|33203.08|33203.08|33203.08|0
1614157990000|2021-02-24 09:13:10|33195.22|33195.22|33195.22|33195.22|33195.22|33195.22|33195.22|33195.22|0
1614158010000|2021-02-24 09:13:30|33194.6|33194.6|33193.98|33193.98|33194.6|33194.6|33193.98|33193.98|0
1614158020000|2021-02-24 09:13:40|33178.26|33178.26|33178.26|33178.26|33178.26|33178.26|33178.26|33178.26|0
1614158030000|2021-02-24 09:13:50|33186.12|33186.12|33186.12|33186.12|33186.12|33186.12|33186.12|33186.12|0
1614158040000|2021-02-24 09:14:00|33185.51|33185.51|33184.3|33184.3|33185.51|33185.51|33184.3|33184.3|0
1614158080000|2021-02-24 09:14:40|33176.44|33176.44|33160.72|33160.72|33176.44|33176.44|33160.72|33160.72|0
1614158090000|2021-02-24 09:14:50|33152.86|33152.86|33152.86|33152.86|33152.86|33152.86|33152.86|33152.86|0
1614158100000|2021-02-24 09:15:00|33160.72|33160.72|33168.58|33168.58|33168.58|33168.58|33160.72|33160.72|0
1614158110000|2021-02-24 09:15:10|33160.72|33160.72|33160.72|33160.72|33160.72|33160.72|33160.72|33160.72|0
1614158150000|2021-02-24 09:15:50|33168.58|33168.58|33168.58|33168.58|33168.58|33168.58|33168.58|33168.58|0
1614158170000|2021-02-24 09:16:10|33176.44|33176.44|33176.44|33176.44|33176.44|33176.44|33176.44|33176.44|0
1614158180000|2021-02-24 09:16:20|33184.3|33184.3|33184.3|33184.3|33184.3|33184.3|33184.3|33184.3|0
1614158220000|2021-02-24 09:17:00|33192.16|33192.16|33192.16|33192.16|33192.16|33192.16|33192.16|33192.16|0
1614158250000|2021-02-24 09:17:30|33176.44|33176.44|33176.44|33176.44|33176.44|33176.44|33176.44|33176.44|0
1614158260000|2021-02-24 09:17:40|33184.3|33184.3|33184.3|33184.3|33184.3|33184.3|33184.3|33184.3|0
1614158300000|2021-02-24 09:18:20|33185.54|33185.54|33185.54|33185.54|33185.54|33185.54|33185.54|33185.54|0
1614158330000|2021-02-24 09:18:50|33193.4|33193.4|33193.4|33193.4|33201.26|33201.26|33193.4|33193.4|0
1614158340000|2021-02-24 09:19:00|33194.02|33194.02|33194.02|33194.02|33194.02|33194.02|33194.02|33194.02|0
1614158350000|2021-02-24 09:19:10|33201.88|33201.88|33201.88|33201.88|33201.88|33201.88|33201.88|33201.88|0
1614158360000|2021-02-24 09:19:20|33209.74|33209.74|33218.22|33218.22|33218.22|33218.22|33209.74|33209.74|0
1614158390000|2021-02-24 09:19:50|33226.09|33226.09|33226.09|33226.09|33226.09|33226.09|33226.09|33226.09|0
1614158400000|2021-02-24 09:20:00|33233.95|33233.95|33233.95|33233.95|33233.95|33233.95|33233.95|33233.95|0
1614158410000|2021-02-24 09:20:10|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|33241.81|0
1614158430000|2021-02-24 09:20:30|33249.67|33249.67|33249.67|33249.67|33249.67|33249.67|33249.67|33249.67|0
1614158460000|2021-02-24 09:21:00|33251.53|33251.53|33260.01|33260.01|33260.01|33260.01|33251.53|33251.53|0
1614158470000|2021-02-24 09:21:10|33252.15|33252.15|33244.29|33244.29|33252.15|33252.15|33244.29|33244.29|0
1614158480000|2021-02-24 09:21:20|33236.43|33236.43|33236.43|33236.43|33236.43|33236.43|33236.43|33236.43|0
1614158490000|2021-02-24 09:21:30|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|0
1614158500000|2021-02-24 09:21:40|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|0
1614158520000|2021-02-24 09:22:00|33221.95|33221.95|33221.95|33221.95|33221.95|33221.95|33221.95|33221.95|0
1614158530000|2021-02-24 09:22:10|33214.09|33214.09|33214.09|33214.09|33214.09|33214.09|33214.09|33214.09|0
1614158540000|2021-02-24 09:22:20|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|33206.22|0
1614158570000|2021-02-24 09:22:50|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|33229.81|0
1614158580000|2021-02-24 09:23:00|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|33237.67|0
1614158620000|2021-02-24 09:23:40|33245.53|33245.53|33244.91|33244.91|33245.53|33245.53|33244.91|33244.91|0
1614158640000|2021-02-24 09:24:00|33237.05|33237.05|33237.05|33237.05|33237.05|33237.05|33237.05|33237.05|0
1614158650000|2021-02-24 09:24:10|33229.19|33229.19|33229.81|33229.81|33229.81|33229.81|33229.19|33229.19|0
1614158660000|2021-02-24 09:24:20|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|0
1614158670000|2021-02-24 09:24:30|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|0
1614158680000|2021-02-24 09:24:40|33231.67|33231.67|33239.53|33239.53|33239.53|33239.53|33231.67|33231.67|0
1614158700000|2021-02-24 09:25:00|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|0
1614158730000|2021-02-24 09:25:30|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|0
1614158740000|2021-02-24 09:25:40|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|0
1614158760000|2021-02-24 09:26:00|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|0
1614158770000|2021-02-24 09:26:10|33231.67|33231.67|33239.53|33239.53|33239.53|33239.53|33231.67|33231.67|0
1614158790000|2021-02-24 09:26:30|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|33231.67|0
1614158800000|2021-02-24 09:26:40|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|33223.81|0
1614158810000|2021-02-24 09:26:50|33231.67|33231.67|33233.53|33233.53|33233.53|33233.53|33231.67|33231.67|0
1614158830000|2021-02-24 09:27:10|33235.39|33235.39|33235.39|33235.39|33235.39|33235.39|33235.39|33235.39|0
1614158870000|2021-02-24 09:27:50|33243.25|33243.25|33258.97|33258.97|33258.97|33258.97|33243.25|33243.25|0
1614158890000|2021-02-24 09:28:10|33266.83|33266.83|33266.83|33266.83|33266.83|33266.83|33266.83|33266.83|0
1614158900000|2021-02-24 09:28:20|33267.45|33267.45|33266.83|33266.83|33267.45|33267.45|33266.83|33266.83|0
1614158960000|2021-02-24 09:29:20|33266.21|33266.21|33265.59|33265.59|33266.21|33266.21|33265.59|33265.59|0
1614158970000|2021-02-24 09:29:30|33266.21|33266.21|33266.21|33266.21|33268.69|33268.69|33266.21|33266.21|0
1614158980000|2021-02-24 09:29:40|33258.35|33258.35|33258.35|33258.35|33258.35|33258.35|33258.35|33258.35|0
1614158990000|2021-02-24 09:29:50|33250.49|33250.49|33250.49|33250.49|33250.49|33250.49|33250.49|33250.49|0
1614159000000|2021-02-24 09:30:00|33249.87|33249.87|33249.87|33249.87|33249.87|33249.87|33249.87|33249.87|0
1614159010000|2021-02-24 09:30:10|33249.25|33249.25|33241.39|33241.39|33249.25|33249.25|33241.39|33241.39|0
1614159030000|2021-02-24 09:30:30|33240.77|33240.77|33240.15|33240.15|33240.77|33240.77|33240.15|33240.15|0
1614159050000|2021-02-24 09:30:50|33241.39|33241.39|33242.63|33242.63|33242.63|33242.63|33241.39|33241.39|0
1614159060000|2021-02-24 09:31:00|33234.77|33234.77|33236.01|33236.01|33236.01|33236.01|33234.77|33234.77|0
1614159080000|2021-02-24 09:31:20|33243.87|33243.87|33244.48|33244.48|33244.48|33244.48|33243.87|33243.87|0
1614159120000|2021-02-24 09:32:00|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|0
1614159200000|2021-02-24 09:33:20|33244.48|33244.48|33252.34|33252.34|33252.34|33252.34|33244.48|33244.48|0
1614159220000|2021-02-24 09:33:40|33260.2|33260.2|33268.06|33268.06|33268.06|33268.06|33260.2|33260.2|0
1614159260000|2021-02-24 09:34:20|33260.2|33260.2|33252.34|33252.34|33260.2|33260.2|33252.34|33252.34|0
1614159270000|2021-02-24 09:34:30|33244.48|33244.48|33244.48|33244.48|33244.48|33244.48|33244.48|33244.48|0
1614159330000|2021-02-24 09:35:30|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|0
1614159350000|2021-02-24 09:35:50|33228.76|33228.76|33228.76|33228.76|33228.76|33228.76|33228.76|33228.76|0
1614159360000|2021-02-24 09:36:00|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|33236.62|0
1614159380000|2021-02-24 09:36:20|33238.48|33238.48|33238.48|33238.48|33238.48|33238.48|33238.48|33238.48|0
1614159390000|2021-02-24 09:36:30|33254.2|33254.2|33252.96|33252.96|33254.2|33254.2|33252.96|33252.96|0
1614159400000|2021-02-24 09:36:40|33251.72|33251.72|33251.72|33251.72|33251.72|33251.72|33251.72|33251.72|0
1614159420000|2021-02-24 09:37:00|33259.58|33259.58|33251.72|33251.72|33259.58|33259.58|33251.72|33251.72|0
1614159430000|2021-02-24 09:37:10|33259.58|33259.58|33259.58|33259.58|33259.58|33259.58|33259.58|33259.58|0
1614159490000|2021-02-24 09:38:10|33267.44|33267.44|33275.3|33275.3|33275.3|33275.3|33267.44|33267.44|0
1614159520000|2021-02-24 09:38:40|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|0
1614159530000|2021-02-24 09:38:50|33291.02|33291.02|33291.02|33291.02|33291.02|33291.02|33291.02|33291.02|0
1614159550000|2021-02-24 09:39:10|33298.88|33298.88|33291.02|33291.02|33298.88|33298.88|33291.02|33291.02|0
1614159560000|2021-02-24 09:39:20|33298.88|33298.88|33298.88|33298.88|33298.88|33298.88|33298.88|33298.88|0
1614159580000|2021-02-24 09:39:40|33297.64|33297.64|33297.64|33297.64|33297.64|33297.64|33297.64|33297.64|0
1614159600000|2021-02-24 09:40:00|33289.78|33289.78|33289.78|33289.78|33289.78|33289.78|33289.78|33289.78|0
1614159610000|2021-02-24 09:40:10|33281.92|33281.92|33281.92|33281.92|33281.92|33281.92|33281.92|33281.92|0
1614159620000|2021-02-24 09:40:20|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|33283.16|0
1614159650000|2021-02-24 09:40:50|33275.3|33275.3|33275.91|33275.91|33275.91|33275.91|33275.3|33275.3|0
1614159660000|2021-02-24 09:41:00|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|0
1614159670000|2021-02-24 09:41:10|33275.91|33275.91|33275.91|33275.91|33275.91|33275.91|33275.91|33275.91|0
1614159680000|2021-02-24 09:41:20|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|0
1614159690000|2021-02-24 09:41:30|33260.19|33260.19|33260.19|33260.19|33260.19|33260.19|33252.33|33252.33|0
1614159700000|2021-02-24 09:41:40|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|33268.05|0
1614159710000|2021-02-24 09:41:50|33268.66|33268.66|33262.66|33262.66|33269.28|33269.28|33262.66|33262.66|0
1614159720000|2021-02-24 09:42:00|33254.79|33254.79|33254.79|33254.79|33254.79|33254.79|33254.79|33254.79|0
1614159740000|2021-02-24 09:42:20|33262.66|33262.66|33262.66|33262.66|33262.66|33262.66|33262.66|33262.66|0
1614159750000|2021-02-24 09:42:30|33254.79|33254.79|33257.28|33257.28|33257.28|33257.28|33254.79|33254.79|0
1614159760000|2021-02-24 09:42:40|33257.9|33257.9|33265.76|33265.76|33265.76|33265.76|33257.9|33257.9|0
1614159770000|2021-02-24 09:42:50|33264.52|33264.52|33264.52|33264.52|33264.52|33264.52|33264.52|33264.52|0
1614159780000|2021-02-24 09:43:00|33256.65|33256.65|33258.52|33258.52|33258.52|33258.52|33256.65|33256.65|0
1614159840000|2021-02-24 09:44:00|33257.9|33257.9|33257.9|33257.9|33257.9|33257.9|33257.9|33257.9|0
1614159870000|2021-02-24 09:44:30|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|0
1614159920000|2021-02-24 09:45:20|33250.64|33250.64|33250.64|33250.64|33250.64|33250.64|33250.64|33250.64|0
1614159930000|2021-02-24 09:45:30|33251.26|33251.26|33251.26|33251.26|33251.26|33251.26|33251.26|33251.26|0
1614159940000|2021-02-24 09:45:40|33259.12|33259.12|33274.84|33274.84|33274.84|33274.84|33259.12|33259.12|0
1614159950000|2021-02-24 09:45:50|33282.71|33282.71|33282.71|33282.71|33282.71|33282.71|33282.71|33282.71|0
1614159970000|2021-02-24 09:46:10|33274.84|33274.84|33273.6|33273.6|33274.84|33274.84|33273.6|33273.6|0
1614159980000|2021-02-24 09:46:20|33265.74|33265.74|33265.74|33265.74|33265.74|33265.74|33265.74|33265.74|0
1614160000000|2021-02-24 09:46:40|33257.88|33257.88|33257.88|33257.88|33257.88|33257.88|33257.88|33257.88|0
1614160010000|2021-02-24 09:46:50|33250.02|33250.02|33250.02|33250.02|33250.02|33250.02|33250.02|33250.02|0
1614160020000|2021-02-24 09:47:00|33257.88|33257.88|33257.9|33257.9|33266.36|33266.36|33257.26|33257.26|0
1614160030000|2021-02-24 09:47:10|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|33250.03|0
1614160060000|2021-02-24 09:47:40|33257.9|33257.9|33267.62|33267.62|33267.62|33267.62|33257.9|33257.9|0
1614160070000|2021-02-24 09:47:50|33275.48|33275.48|33275.48|33275.48|33275.48|33275.48|33275.48|33275.48|0
1614160090000|2021-02-24 09:48:10|33291.2|33291.2|33275.48|33275.48|33299.06|33299.06|33275.48|33275.48|0
1614160100000|2021-02-24 09:48:20|33283.34|33283.34|33291.2|33291.2|33291.2|33291.2|33283.34|33283.34|0
1614160130000|2021-02-24 09:48:50|33299.06|33299.06|33299.06|33299.06|33299.06|33299.06|33299.06|33299.06|0
1614160160000|2021-02-24 09:49:20|33297.2|33297.2|33297.2|33297.2|33297.2|33297.2|33297.2|33297.2|0
1614160170000|2021-02-24 09:49:30|33289.34|33289.34|33288.1|33288.1|33289.34|33289.34|33288.1|33288.1|0
1614160180000|2021-02-24 09:49:40|33288.72|33288.72|33288.72|33288.72|33288.72|33288.72|33288.72|33288.72|0
1614160190000|2021-02-24 09:49:50|33296.58|33296.58|33296.58|33296.58|33296.58|33296.58|33296.58|33296.58|0
1614160200000|2021-02-24 09:50:00|33304.44|33304.44|33312.3|33312.3|33312.3|33312.3|33304.44|33304.44|0
1614160210000|2021-02-24 09:50:10|33304.44|33304.44|33296.58|33296.58|33304.44|33304.44|33296.58|33296.58|0
1614160230000|2021-02-24 09:50:30|33304.44|33304.44|33304.44|33304.44|33304.44|33304.44|33304.44|33304.44|0
1614160240000|2021-02-24 09:50:40|33312.3|33312.3|33312.3|33312.3|33312.3|33312.3|33312.3|33312.3|0
1614160250000|2021-02-24 09:50:50|33304.44|33304.44|33303.82|33303.82|33304.44|33304.44|33303.82|33303.82|0
1614160270000|2021-02-24 09:51:10|33295.96|33295.96|33295.96|33295.96|33295.96|33295.96|33295.96|33295.96|0
1614160280000|2021-02-24 09:51:20|33288.1|33288.1|33287.48|33287.48|33288.1|33288.1|33287.48|33287.48|0
1614160310000|2021-02-24 09:51:50|33295.34|33295.34|33295.34|33295.34|33295.34|33295.34|33295.34|33295.34|0
1614160320000|2021-02-24 09:52:00|33294.73|33294.73|33295.34|33295.34|33295.34|33295.34|33294.73|33294.73|0
1614160360000|2021-02-24 09:52:40|33293.48|33293.48|33293.48|33293.48|33293.48|33293.48|33293.48|33293.48|0
1614160440000|2021-02-24 09:54:00|33301.34|33301.34|33301.34|33301.34|33301.34|33301.34|33301.34|33301.34|0
1614160450000|2021-02-24 09:54:10|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|33302.58|0
1614160490000|2021-02-24 09:54:50|33301.97|33301.97|33301.97|33301.97|33301.97|33301.97|33301.97|33301.97|0
1614160500000|2021-02-24 09:55:00|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|0
1614160530000|2021-02-24 09:55:30|33294.73|33294.73|33285.63|33285.63|33294.73|33294.73|33285.63|33285.63|0
1614160570000|2021-02-24 09:56:10|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|0
1614160630000|2021-02-24 09:57:10|33277.15|33277.15|33277.15|33277.15|33277.15|33277.15|33277.15|33277.15|0
1614160640000|2021-02-24 09:57:20|33269.29|33269.29|33269.29|33269.29|33269.29|33269.29|33269.29|33269.29|0
1614160650000|2021-02-24 09:57:30|33261.43|33261.43|33261.43|33261.43|33261.43|33261.43|33261.43|33261.43|0
1614160670000|2021-02-24 09:57:50|33260.81|33260.81|33260.81|33260.81|33260.81|33260.81|33260.81|33260.81|0
1614160690000|2021-02-24 09:58:10|33268.67|33268.67|33284.39|33284.39|33284.39|33284.39|33268.67|33268.67|0
1614160700000|2021-02-24 09:58:20|33292.25|33292.25|33292.25|33292.25|33292.25|33292.25|33292.25|33292.25|0
1614160730000|2021-02-24 09:58:50|33293.49|33293.49|33293.49|33293.49|33293.49|33293.49|33293.49|33293.49|0
1614160760000|2021-02-24 09:59:20|33285.63|33285.63|33285.63|33285.63|33285.63|33285.63|33285.63|33285.63|0
1614160770000|2021-02-24 09:59:30|33293.49|33293.49|33293.49|33293.49|33293.49|33293.49|33293.49|33293.49|0
1614160780000|2021-02-24 09:59:40|33301.35|33301.35|33301.35|33301.35|33301.35|33301.35|33301.35|33301.35|0
1614160790000|2021-02-24 09:59:50|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|0
1614160800000|2021-02-24 10:00:00|33303.83|33303.83|33303.83|33303.83|33303.83|33303.83|33303.83|33303.83|0
1614160820000|2021-02-24 10:00:20|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|33302.59|0
1614160830000|2021-02-24 10:00:30|33310.45|33310.45|33318.32|33318.32|33318.32|33318.32|33310.45|33310.45|0
1614160850000|2021-02-24 10:00:50|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|0
1614160860000|2021-02-24 10:01:00|33334.04|33334.04|33334.04|33334.04|33334.04|33334.04|33334.04|33334.04|0
1614160870000|2021-02-24 10:01:10|33341.9|33341.9|33334.04|33334.04|33341.9|33341.9|33334.04|33334.04|0
1614160910000|2021-02-24 10:01:50|33349.76|33349.76|33357.62|33357.62|33357.62|33357.62|33341.9|33341.9|0
1614160950000|2021-02-24 10:02:30|33365.48|33365.48|33357.62|33357.62|33365.48|33365.48|33357.62|33357.62|0
1614160960000|2021-02-24 10:02:40|33365.48|33365.48|33357.62|33357.62|33365.48|33365.48|33357.62|33357.62|0
1614160970000|2021-02-24 10:02:50|33365.48|33365.48|33357.62|33357.62|33365.48|33365.48|33357.62|33357.62|0
1614160980000|2021-02-24 10:03:00|33365.48|33365.48|33365.48|33365.48|33365.48|33365.48|33365.48|33365.48|0
1614160990000|2021-02-24 10:03:10|33357.62|33357.62|33357.62|33357.62|33365.48|33365.48|33357.62|33357.62|0
1614161000000|2021-02-24 10:03:20|33358.23|33358.23|33357.61|33357.61|33366.09|33366.09|33357.61|33357.61|0
1614161010000|2021-02-24 10:03:30|33365.47|33365.47|33372.71|33372.71|33381.19|33381.19|33357.61|33357.61|0
1614161020000|2021-02-24 10:03:40|33380.57|33380.57|33356.99|33356.99|33380.57|33380.57|33356.99|33356.99|0
1614161050000|2021-02-24 10:04:10|33364.85|33364.85|33366.69|33366.69|33366.69|33366.69|33357.59|33357.59|0
1614161080000|2021-02-24 10:04:40|33358.83|33358.83|33358.83|33358.83|33358.83|33358.83|33358.83|33358.83|0
1614161120000|2021-02-24 10:05:20|33350.97|33350.97|33350.97|33350.97|33350.97|33350.97|33350.97|33350.97|0
1614161160000|2021-02-24 10:06:00|33343.11|33343.11|33343.11|33343.11|33343.11|33343.11|33343.11|33343.11|0
1614161170000|2021-02-24 10:06:10|33350.97|33350.97|33350.97|33350.97|33350.97|33350.97|33350.97|33350.97|0
1614161190000|2021-02-24 10:06:30|33343.11|33343.11|33342.51|33342.51|33343.11|33343.11|33342.51|33342.51|0
1614161200000|2021-02-24 10:06:40|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|0
1614161210000|2021-02-24 10:06:50|33351.61|33351.61|33360.07|33360.07|33360.07|33360.07|33351.61|33351.61|0
1614161240000|2021-02-24 10:07:20|33352.21|33352.21|33352.21|33352.21|33352.21|33352.21|33352.21|33352.21|0
1614161260000|2021-02-24 10:07:40|33360.07|33360.07|33360.07|33360.07|33360.07|33360.07|33360.07|33360.07|0
1614161300000|2021-02-24 10:08:20|33359.45|33359.45|33359.45|33359.45|33359.45|33359.45|33359.45|33359.45|0
1614161310000|2021-02-24 10:08:30|33367.32|33367.32|33367.32|33367.32|33367.32|33367.32|33367.32|33367.32|0
1614161320000|2021-02-24 10:08:40|33375.18|33375.18|33375.18|33375.18|33375.18|33375.18|33375.18|33375.18|0
1614161350000|2021-02-24 10:09:10|33376.42|33376.42|33376.42|33376.42|33376.42|33376.42|33376.42|33376.42|0
1614161370000|2021-02-24 10:09:30|33376.71|33376.71|33377.95|33377.95|33377.95|33377.95|33376.71|33376.71|0
1614161390000|2021-02-24 10:09:50|33377.33|33377.33|33377.33|33377.33|33377.33|33377.33|33377.33|33377.33|0
1614161420000|2021-02-24 10:10:20|33369.47|33369.47|33369.47|33369.47|33369.47|33369.47|33369.47|33369.47|0
1614161430000|2021-02-24 10:10:30|33361.61|33361.61|33361.61|33361.61|33361.61|33361.61|33361.61|33361.61|0
1614161440000|2021-02-24 10:10:40|33353.75|33353.75|33361.61|33361.61|33361.61|33361.61|33353.75|33353.75|0
1614161480000|2021-02-24 10:11:20|33369.47|33369.47|33369.47|33369.47|33369.47|33369.47|33369.47|33369.47|0
1614161500000|2021-02-24 10:11:40|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|33370.71|0
1614161560000|2021-02-24 10:12:40|33362.85|33362.85|33355.59|33355.59|33362.85|33362.85|33354.99|33354.99|0
1614161590000|2021-02-24 10:13:10|33363.45|33363.45|33364.69|33364.69|33364.69|33364.69|33363.45|33363.45|0
1614161610000|2021-02-24 10:13:30|33363.45|33363.45|33363.45|33363.45|33363.45|33363.45|33363.45|33363.45|0
1614161630000|2021-02-24 10:13:50|33362.83|33362.83|33362.83|33362.83|33362.83|33362.83|33362.83|33362.83|0
1614161650000|2021-02-24 10:14:10|33370.69|33370.69|33370.69|33370.69|33370.69|33370.69|33370.69|33370.69|0
1614161670000|2021-02-24 10:14:30|33369.45|33369.45|33369.45|33369.45|33369.45|33369.45|33369.45|33369.45|0
1614161680000|2021-02-24 10:14:40|33361.59|33361.59|33361.59|33361.59|33361.59|33361.59|33361.59|33361.59|0
1614161700000|2021-02-24 10:15:00|33362.2|33362.2|33362.2|33362.2|33362.2|33362.2|33362.2|33362.2|0
1614161710000|2021-02-24 10:15:10|33361.58|33361.58|33362.82|33362.82|33362.82|33362.82|33361.58|33361.58|0
1614161720000|2021-02-24 10:15:20|33370.68|33370.68|33362.82|33362.82|33370.68|33370.68|33362.82|33362.82|0
1614161740000|2021-02-24 10:15:40|33363.44|33363.44|33363.44|33363.44|33363.44|33363.44|33363.44|33363.44|0
1614161760000|2021-02-24 10:16:00|33362.82|33362.82|33362.82|33362.82|33362.82|33362.82|33362.82|33362.82|0
1614161830000|2021-02-24 10:17:10|33370.68|33370.68|33370.68|33370.68|33370.68|33370.68|33370.68|33370.68|0
1614161840000|2021-02-24 10:17:20|33371.92|33371.92|33371.92|33371.92|33371.92|33371.92|33371.92|33371.92|0
1614161850000|2021-02-24 10:17:30|33379.78|33379.78|33379.78|33379.78|33379.78|33379.78|33379.78|33379.78|0
1614161890000|2021-02-24 10:18:10|33371.92|33371.92|33363.44|33363.44|33371.92|33371.92|33363.44|33363.44|0
1614161900000|2021-02-24 10:18:20|33355.58|33355.58|33355.58|33355.58|33355.58|33355.58|33355.58|33355.58|0
1614161920000|2021-02-24 10:18:40|33356.19|33356.19|33356.19|33356.19|33356.19|33356.19|33356.19|33356.19|0
1614162080000|2021-02-24 10:21:20|33355.57|33355.57|33355.57|33355.57|33355.57|33355.57|33355.57|33355.57|0
1614162090000|2021-02-24 10:21:30|33347.71|33347.71|33347.71|33347.71|33347.71|33347.71|33347.71|33347.71|0
1614162110000|2021-02-24 10:21:50|33350.19|33350.19|33350.19|33350.19|33350.19|33350.19|33350.19|33350.19|0
1614162120000|2021-02-24 10:22:00|33349.57|33349.57|33341.71|33341.71|33349.57|33349.57|33341.71|33341.71|0
1614162130000|2021-02-24 10:22:10|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|0
1614162140000|2021-02-24 10:22:20|33341.71|33341.71|33341.71|33341.71|33341.71|33341.71|33341.71|33341.71|0
1614162170000|2021-02-24 10:22:50|33344.19|33344.19|33344.19|33344.19|33344.19|33344.19|33344.19|33344.19|0
1614162190000|2021-02-24 10:23:10|33352.05|33352.05|33344.19|33344.19|33352.05|33352.05|33344.19|33344.19|0
1614162210000|2021-02-24 10:23:30|33336.33|33336.33|33336.33|33336.33|33336.33|33336.33|33336.33|33336.33|0
1614162220000|2021-02-24 10:23:40|33338.19|33338.19|33338.19|33338.19|33338.19|33338.19|33338.19|33338.19|0
1614162230000|2021-02-24 10:23:50|33346.05|33346.05|33346.05|33346.05|33346.05|33346.05|33346.05|33346.05|0
1614162240000|2021-02-24 10:24:00|33338.19|33338.19|33335.71|33335.71|33338.19|33338.19|33335.71|33335.71|0
1614162250000|2021-02-24 10:24:10|33336.33|33336.33|33336.33|33336.33|33336.33|33336.33|33336.33|33336.33|0
1614162290000|2021-02-24 10:24:50|33328.46|33328.46|33327.84|33327.84|33328.46|33328.46|33327.84|33327.84|0
1614162300000|2021-02-24 10:25:00|33319.98|33319.98|33311.5|33311.5|33319.98|33319.98|33311.5|33311.5|0
1614162310000|2021-02-24 10:25:10|33310.92|33310.92|33310.92|33310.92|33310.92|33310.92|33310.92|33310.92|0
1614162340000|2021-02-24 10:25:40|33303.06|33303.06|33295.2|33295.2|33303.06|33303.06|33295.2|33295.2|0
1614162370000|2021-02-24 10:26:10|33295.49|33295.49|33295.49|33295.49|33295.49|33295.49|33295.49|33295.49|0
1614162380000|2021-02-24 10:26:20|33287.63|33287.63|33287.63|33287.63|33287.63|33287.63|33287.63|33287.63|0
1614162390000|2021-02-24 10:26:30|33279.77|33279.77|33271.91|33271.91|33279.77|33279.77|33271.91|33271.91|0
1614162400000|2021-02-24 10:26:40|33279.77|33279.77|33279.77|33279.77|33279.77|33279.77|33279.77|33279.77|0
1614162410000|2021-02-24 10:26:50|33271.91|33271.91|33271.91|33271.91|33271.91|33271.91|33264.05|33264.05|0
1614162420000|2021-02-24 10:27:00|33264.05|33264.05|33264.05|33264.05|33264.05|33264.05|33264.05|33264.05|0
1614162480000|2021-02-24 10:28:00|33256.18|33256.18|33248.32|33248.32|33264.05|33264.05|33248.32|33248.32|0
1614162490000|2021-02-24 10:28:10|33256.18|33256.18|33248.32|33248.32|33256.18|33256.18|33248.32|33248.32|0
1614162500000|2021-02-24 10:28:20|33256.18|33256.18|33256.18|33256.18|33256.18|33256.18|33256.18|33256.18|0
1614162530000|2021-02-24 10:28:50|33264.05|33264.05|33271.91|33271.91|33271.91|33271.91|33264.05|33264.05|0
1614162540000|2021-02-24 10:29:00|33270.67|33270.67|33286.39|33286.39|33286.39|33286.39|33270.67|33270.67|0
1614162550000|2021-02-24 10:29:10|33278.53|33278.53|33278.53|33278.53|33278.53|33278.53|33278.53|33278.53|0
1614162560000|2021-02-24 10:29:20|33279.77|33279.77|33280.39|33280.39|33280.39|33280.39|33279.77|33279.77|0
1614162620000|2021-02-24 10:30:20|33256.81|33256.81|33248.94|33248.94|33264.67|33264.67|33248.94|33248.94|0
1614162640000|2021-02-24 10:30:40|33256.81|33256.81|33256.81|33256.81|33256.81|33256.81|33256.81|33256.81|0
1614162680000|2021-02-24 10:31:20|33264.67|33264.67|33264.67|33264.67|33264.67|33264.67|33264.67|33264.67|0
1614162720000|2021-02-24 10:32:00|33264.05|33264.05|33264.05|33264.05|33264.05|33264.05|33264.05|33264.05|0
1614162730000|2021-02-24 10:32:10|33263.44|33263.44|33262.83|33262.83|33263.44|33263.44|33262.83|33262.83|0
1614162740000|2021-02-24 10:32:20|33263.45|33263.45|33277.96|33277.96|33279.17|33279.17|33263.45|33263.45|0
1614162750000|2021-02-24 10:32:30|33278.57|33278.57|33262.84|33262.84|33278.57|33278.57|33262.84|33262.84|0
1614162770000|2021-02-24 10:32:50|33254.98|33254.98|33254.36|33254.36|33254.98|33254.98|33254.36|33254.36|0
1614162780000|2021-02-24 10:33:00|33246.5|33246.5|33254.36|33254.36|33254.36|33254.36|33246.5|33246.5|0
1614162800000|2021-02-24 10:33:20|33262.22|33262.22|33262.22|33262.22|33262.22|33262.22|33262.22|33262.22|0
1614162820000|2021-02-24 10:33:40|33254.36|33254.36|33254.36|33254.36|33254.36|33254.36|33254.36|33254.36|0
1614162830000|2021-02-24 10:33:50|33246.5|33246.5|33246.5|33246.5|33246.5|33246.5|33246.5|33246.5|0
1614162840000|2021-02-24 10:34:00|33254.36|33254.36|33254.36|33254.36|33254.36|33254.36|33254.36|33254.36|0
1614162890000|2021-02-24 10:34:50|33262.22|33262.22|33271.33|33271.33|33271.33|33271.33|33262.22|33262.22|0
1614162900000|2021-02-24 10:35:00|33271.95|33271.95|33272.24|33272.24|33272.24|33272.24|33271.95|33271.95|0
1614162910000|2021-02-24 10:35:10|33271.62|33271.62|33271.62|33271.62|33271.62|33271.62|33271.62|33271.62|0
1614162930000|2021-02-24 10:35:30|33271|33271|33271|33271|33271|33271|33271|33271|0
1614162980000|2021-02-24 10:36:20|33269.76|33269.76|33261.9|33261.9|33269.76|33269.76|33261.9|33261.9|0
1614163030000|2021-02-24 10:37:10|33269.76|33269.76|33269.76|33269.76|33269.76|33269.76|33269.76|33269.76|0
1614163050000|2021-02-24 10:37:30|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|0
1614163120000|2021-02-24 10:38:40|33267.92|33267.92|33267.92|33267.92|33267.92|33267.92|33267.92|33267.92|0
1614163140000|2021-02-24 10:39:00|33268.54|33268.54|33268.54|33268.54|33268.54|33268.54|33268.54|33268.54|0
1614163190000|2021-02-24 10:39:50|33260.68|33260.68|33260.68|33260.68|33260.68|33260.68|33260.68|33260.68|0
1614163280000|2021-02-24 10:41:20|33252.82|33252.82|33251.58|33251.58|33252.82|33252.82|33251.58|33251.58|0
1614163290000|2021-02-24 10:41:30|33243.72|33243.72|33228|33228|33243.72|33243.72|33228|33228|0
1614163300000|2021-02-24 10:41:40|33220.14|33220.14|33220.14|33220.14|33220.14|33220.14|33220.14|33220.14|0
1614163350000|2021-02-24 10:42:30|33212.27|33212.27|33212.27|33212.27|33212.27|33212.27|33212.27|33212.27|0
1614163370000|2021-02-24 10:42:50|33204.41|33204.41|33204.41|33204.41|33204.41|33204.41|33204.41|33204.41|0
1614163380000|2021-02-24 10:43:00|33196.55|33196.55|33204.41|33204.41|33204.41|33204.41|33196.55|33196.55|0
1614163420000|2021-02-24 10:43:40|33196.55|33196.55|33194.69|33194.69|33204.41|33204.41|33194.69|33194.69|0
1614163430000|2021-02-24 10:43:50|33186.83|33186.83|33202.55|33202.55|33202.55|33202.55|33186.83|33186.83|0
1614163440000|2021-02-24 10:44:00|33194.69|33194.69|33186.83|33186.83|33194.69|33194.69|33186.83|33186.83|0
1614163450000|2021-02-24 10:44:10|33194.69|33194.69|33194.07|33194.07|33194.69|33194.69|33194.07|33194.07|0
1614163460000|2021-02-24 10:44:20|33178.35|33178.35|33178.35|33178.35|33178.35|33178.35|33170.49|33170.49|0
1614163490000|2021-02-24 10:44:50|33162.63|33162.63|33162.63|33162.63|33162.63|33162.63|33162.63|33162.63|0
1614163500000|2021-02-24 10:45:00|33162.01|33162.01|33177.73|33177.73|33177.73|33177.73|33162.01|33162.01|0
1614163510000|2021-02-24 10:45:10|33178.35|33178.35|33177.44|33177.44|33178.35|33178.35|33177.44|33177.44|0
1614163520000|2021-02-24 10:45:20|33169.58|33169.58|33161.72|33161.72|33169.58|33169.58|33161.72|33161.72|0
1614163530000|2021-02-24 10:45:30|33145.99|33145.99|33184.68|33184.68|33184.68|33184.68|33145.99|33145.99|0
1614163560000|2021-02-24 10:46:00|33192.54|33192.54|33192.54|33192.54|33192.54|33192.54|33192.54|33192.54|0
1614163570000|2021-02-24 10:46:10|33200.4|33200.4|33208.26|33208.26|33208.26|33208.26|33200.4|33200.4|0
1614163580000|2021-02-24 10:46:20|33192.54|33192.54|33182.82|33182.82|33192.54|33192.54|33182.82|33182.82|0
1614163600000|2021-02-24 10:46:40|33181.58|33181.58|33173.72|33173.72|33181.58|33181.58|33173.72|33173.72|0
1614163610000|2021-02-24 10:46:50|33165.86|33165.86|33157.99|33157.99|33165.86|33165.86|33157.99|33157.99|0
1614163640000|2021-02-24 10:47:20|33150.13|33150.13|33150.13|33150.13|33150.13|33150.13|33150.13|33150.13|0
1614163650000|2021-02-24 10:47:30|33157.99|33157.99|33157.99|33157.99|33157.99|33157.99|33157.99|33157.99|0
1614163680000|2021-02-24 10:48:00|33165.86|33165.86|33173.72|33173.72|33173.72|33173.72|33165.86|33165.86|0
1614163700000|2021-02-24 10:48:20|33165.86|33165.86|33157.37|33157.37|33165.86|33165.86|33157.37|33157.37|0
1614163780000|2021-02-24 10:49:40|33156.75|33156.75|33156.75|33156.75|33156.75|33156.75|33156.75|33156.75|0
1614163800000|2021-02-24 10:50:00|33148.89|33148.89|33148.59|33148.59|33148.89|33148.89|33141.03|33141.03|0
1614163820000|2021-02-24 10:50:20|33132.87|33132.87|33132.87|33132.87|33132.87|33132.87|33132.87|33132.87|0
1614163850000|2021-02-24 10:50:50|33133.49|33133.49|33140.73|33140.73|33149.21|33149.21|33133.49|33133.49|0
1614163860000|2021-02-24 10:51:00|33132.87|33132.87|33125.01|33125.01|33132.87|33132.87|33125.01|33125.01|0
1614163870000|2021-02-24 10:51:10|33124.39|33124.39|33124.39|33124.39|33124.39|33124.39|33124.39|33124.39|0
1614163880000|2021-02-24 10:51:20|33123.77|33123.77|33123.77|33123.77|33123.77|33123.77|33123.77|33123.77|0
1614163890000|2021-02-24 10:51:30|33131.63|33131.63|33132.25|33132.25|33132.25|33132.25|33131.63|33131.63|0
1614163920000|2021-02-24 10:52:00|33124.39|33124.39|33124.39|33124.39|33124.39|33124.39|33124.39|33124.39|0
1614163930000|2021-02-24 10:52:10|33116.53|33116.53|33124.69|33124.69|33124.69|33124.69|33116.53|33116.53|0
1614163940000|2021-02-24 10:52:20|33132.55|33132.55|33124.69|33124.69|33132.55|33132.55|33124.69|33124.69|0
1614163950000|2021-02-24 10:52:30|33116.83|33116.83|33116.83|33116.83|33116.83|33116.83|33116.83|33116.83|0
1614163960000|2021-02-24 10:52:40|33108.97|33108.97|33108.97|33108.97|33108.97|33108.97|33108.97|33108.97|0
1614164000000|2021-02-24 10:53:20|33108.68|33108.68|33117.49|33117.49|33117.49|33117.49|33108.39|33108.39|0
1614164030000|2021-02-24 10:53:50|33109.63|33109.63|33109.63|33109.63|33109.63|33109.63|33109.63|33109.63|0
1614164040000|2021-02-24 10:54:00|33117.49|33117.49|33117.49|33117.49|33117.49|33117.49|33117.49|33117.49|0
1614164050000|2021-02-24 10:54:10|33125.35|33125.35|33125.35|33125.35|33125.35|33125.35|33125.35|33125.35|0
1614164060000|2021-02-24 10:54:20|33133.21|33133.21|33133.21|33133.21|33133.21|33133.21|33133.21|33133.21|0
1614164070000|2021-02-24 10:54:30|33125.35|33125.35|33125.35|33125.35|33125.35|33125.35|33125.35|33125.35|0
1614164080000|2021-02-24 10:54:40|33124.11|33124.11|33122.87|33122.87|33124.11|33124.11|33122.87|33122.87|0
1614164090000|2021-02-24 10:54:50|33115.01|33115.01|33115.01|33115.01|33115.01|33115.01|33115.01|33115.01|0
1614164100000|2021-02-24 10:55:00|33113.77|33113.77|33113.77|33113.77|33113.77|33113.77|33113.77|33113.77|0
1614164120000|2021-02-24 10:55:20|33113.15|33113.15|33105.28|33105.28|33113.15|33113.15|33105.28|33105.28|0
1614164140000|2021-02-24 10:55:40|33104.04|33104.04|33104.04|33104.04|33104.04|33104.04|33104.04|33104.04|0
1614164150000|2021-02-24 10:55:50|33103.42|33103.42|33102.18|33102.18|33103.42|33103.42|33102.18|33102.18|0
1614164160000|2021-02-24 10:56:00|33102.8|33102.8|33102.8|33102.8|33102.8|33102.8|33102.8|33102.8|0
1614164170000|2021-02-24 10:56:10|33103.09|33103.09|33104.04|33104.04|33104.04|33104.04|33102.8|33102.8|0
1614164180000|2021-02-24 10:56:20|33104.63|33104.63|33104.63|33104.63|33104.63|33104.63|33104.63|33104.63|0
1614164190000|2021-02-24 10:56:30|33112.49|33112.49|33112.49|33112.49|33112.49|33112.49|33112.49|33112.49|0
1614164220000|2021-02-24 10:57:00|33120.35|33120.35|33120.35|33120.35|33120.35|33120.35|33120.35|33120.35|0
1614164240000|2021-02-24 10:57:20|33112.49|33112.49|33112.49|33112.49|33112.49|33112.49|33112.49|33112.49|0
1614164280000|2021-02-24 10:58:00|33120.35|33120.35|33119.11|33119.11|33120.35|33120.35|33111.25|33111.25|0
1614164300000|2021-02-24 10:58:20|33103.39|33103.39|33103.39|33103.39|33103.39|33103.39|33103.39|33103.39|0
1614164340000|2021-02-24 10:59:00|33102.15|33102.15|33102.15|33102.15|33102.15|33102.15|33102.15|33102.15|0
1614164370000|2021-02-24 10:59:30|33086.42|33086.42|33086.42|33086.42|33086.42|33086.42|33086.42|33086.42|0
1614164380000|2021-02-24 10:59:40|33078.56|33078.56|33078.56|33078.56|33078.56|33078.56|33078.56|33078.56|0
1614164390000|2021-02-24 10:59:50|33070.7|33070.7|33078.56|33078.56|33078.56|33078.56|33070.7|33070.7|0
1614164400000|2021-02-24 11:00:00|33070.7|33070.7|33054.98|33054.98|33070.7|33070.7|33054.98|33054.98|0
1614164410000|2021-02-24 11:00:10|33062.84|33062.84|33062.84|33062.84|33062.84|33062.84|33062.84|33062.84|0
1614164420000|2021-02-24 11:00:20|33054.98|33054.98|33070.7|33070.7|33070.7|33070.7|33054.98|33054.98|0
1614164430000|2021-02-24 11:00:30|33070.08|33070.08|33070.08|33070.08|33070.08|33070.08|33070.08|33070.08|0
1614164450000|2021-02-24 11:00:50|33062.22|33062.22|33062.22|33062.22|33062.22|33062.22|33062.22|33062.22|0
1614164520000|2021-02-24 11:02:00|33070.08|33070.08|33070.08|33070.08|33070.08|33070.08|33070.08|33070.08|0
1614164550000|2021-02-24 11:02:30|33069.46|33069.46|33069.46|33069.46|33069.46|33069.46|33069.46|33069.46|0
1614164560000|2021-02-24 11:02:40|33061.6|33061.6|33053.74|33053.74|33061.6|33061.6|33053.74|33053.74|0
1614164570000|2021-02-24 11:02:50|33049.81|33049.81|33045.88|33045.88|33053.74|33053.74|33045.88|33045.88|0
1614164580000|2021-02-24 11:03:00|33053.74|33053.74|33053.74|33053.74|33053.74|33053.74|33053.74|33053.74|0
1614164590000|2021-02-24 11:03:10|33053.12|33053.12|33053.12|33053.12|33053.12|33053.12|33053.12|33053.12|0
1614164600000|2021-02-24 11:03:20|33045.26|33045.26|33037.4|33037.4|33045.26|33045.26|33037.4|33037.4|0
1614164620000|2021-02-24 11:03:40|33045.26|33045.26|33037.4|33037.4|33045.26|33045.26|33037.4|33037.4|0
1614164630000|2021-02-24 11:03:50|33045.26|33045.26|33045.26|33045.26|33045.26|33045.26|33045.26|33045.26|0
1614164650000|2021-02-24 11:04:10|33044.02|33044.02|33044.02|33044.02|33044.02|33044.02|33044.02|33044.02|0
1614164680000|2021-02-24 11:04:40|33044.64|33044.64|33044.64|33044.64|33044.64|33044.64|33044.64|33044.64|0
1614164700000|2021-02-24 11:05:00|33045.26|33045.26|33046.5|33046.5|33046.5|33046.5|33045.26|33045.26|0
1614164710000|2021-02-24 11:05:10|33047.74|33047.74|33055.6|33055.6|33055.6|33055.6|33047.74|33047.74|0
1614164720000|2021-02-24 11:05:20|33063.46|33063.46|33055.6|33055.6|33063.46|33063.46|33055.6|33055.6|0
1614164740000|2021-02-24 11:05:40|33056.21|33056.21|33064.67|33064.67|33064.67|33064.67|33056.21|33056.21|0
1614164760000|2021-02-24 11:06:00|33056.81|33056.81|33056.81|33056.81|33072.54|33072.54|33056.81|33056.81|0
1614164770000|2021-02-24 11:06:10|33064.67|33064.67|33064.67|33064.67|33072.54|33072.54|33064.67|33064.67|0
1614164780000|2021-02-24 11:06:20|33056.81|33056.81|33072.54|33072.54|33072.54|33072.54|33056.81|33056.81|0
1614164800000|2021-02-24 11:06:40|33056.81|33056.81|33064.67|33064.67|33064.67|33064.67|33056.81|33056.81|0
1614164830000|2021-02-24 11:07:10|33056.81|33056.81|33048.95|33048.95|33056.81|33056.81|33048.95|33048.95|0
1614164850000|2021-02-24 11:07:30|33041.09|33041.09|33033.23|33033.23|33041.09|33041.09|33033.23|33033.23|0
1614164870000|2021-02-24 11:07:50|33025.37|33025.37|33025.37|33025.37|33025.37|33025.37|33025.37|33025.37|0
1614164880000|2021-02-24 11:08:00|33025.99|33025.99|33025.99|33025.99|33025.99|33025.99|33025.99|33025.99|0
1614164890000|2021-02-24 11:08:10|33033.85|33033.85|33033.85|33033.85|33033.85|33033.85|33033.85|33033.85|0
1614164900000|2021-02-24 11:08:20|33049.57|33049.57|33042.33|33042.33|33050.19|33050.19|33041.71|33041.71|0
1614164920000|2021-02-24 11:08:40|33034.47|33034.47|33034.47|33034.47|33034.47|33034.47|33034.47|33034.47|0
1614164930000|2021-02-24 11:08:50|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|0
1614164940000|2021-02-24 11:09:00|33034.47|33034.47|33026.61|33026.61|33034.47|33034.47|33026.61|33026.61|0
1614164950000|2021-02-24 11:09:10|33027.85|33027.85|33027.85|33027.85|33027.85|33027.85|33027.85|33027.85|0
1614164960000|2021-02-24 11:09:20|33035.71|33035.71|33035.71|33035.71|33035.71|33035.71|33035.71|33035.71|0
1614164980000|2021-02-24 11:09:40|33043.57|33043.57|33034.47|33034.47|33043.57|33043.57|33034.47|33034.47|0
1614164990000|2021-02-24 11:09:50|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|33026.61|0
1614165000000|2021-02-24 11:10:00|33034.47|33034.47|33034.47|33034.47|33042.33|33042.33|33026.61|33026.61|0
1614165010000|2021-02-24 11:10:10|33035.09|33035.09|33035.09|33035.09|33035.09|33035.09|33035.09|33035.09|0
1614165020000|2021-02-24 11:10:20|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|0
1614165040000|2021-02-24 11:10:40|33052.67|33052.67|33037.57|33037.57|33052.67|33052.67|33037.57|33037.57|0
1614165060000|2021-02-24 11:11:00|33045.43|33045.43|33037.57|33037.57|33045.43|33045.43|33037.57|33037.57|0
1614165090000|2021-02-24 11:11:30|33045.43|33045.43|33053.3|33053.3|33053.3|33053.3|33045.43|33045.43|0
1614165100000|2021-02-24 11:11:40|33053.92|33053.92|33046.05|33046.05|33053.92|33053.92|33046.05|33046.05|0
1614165110000|2021-02-24 11:11:50|33038.19|33038.19|33038.19|33038.19|33038.19|33038.19|33038.19|33038.19|0
1614165120000|2021-02-24 11:12:00|33037.57|33037.57|33037.57|33037.57|33045.43|33045.43|33037.57|33037.57|0
1614165160000|2021-02-24 11:12:40|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|0
1614165170000|2021-02-24 11:12:50|33037.57|33037.57|33045.43|33045.43|33045.43|33045.43|33037.57|33037.57|0
1614165190000|2021-02-24 11:13:10|33053.3|33053.3|33053.3|33053.3|33053.3|33053.3|33053.3|33053.3|0
1614165200000|2021-02-24 11:13:20|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33037.57|33037.57|0
1614165240000|2021-02-24 11:14:00|33037.57|33037.57|33037.57|33037.57|33037.57|33037.57|33037.57|33037.57|0
1614165250000|2021-02-24 11:14:10|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|0
1614165280000|2021-02-24 11:14:40|33037.57|33037.57|33045.43|33045.43|33045.43|33045.43|33037.57|33037.57|0
1614165300000|2021-02-24 11:15:00|33037.57|33037.57|33037.57|33037.57|33037.57|33037.57|33037.57|33037.57|0
1614165310000|2021-02-24 11:15:10|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|0
1614165320000|2021-02-24 11:15:20|33053.3|33053.3|33053.3|33053.3|33053.3|33053.3|33053.3|33053.3|0
1614165330000|2021-02-24 11:15:30|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|33045.43|0
1614165360000|2021-02-24 11:16:00|33037.57|33037.57|33036.97|33036.97|33037.57|33037.57|33036.97|33036.97|0
1614165400000|2021-02-24 11:16:40|33037.59|33037.59|33037.59|33037.59|33037.59|33037.59|33037.59|33037.59|0
1614165430000|2021-02-24 11:17:10|33045.45|33045.45|33045.45|33045.45|33045.45|33045.45|33045.45|33045.45|0
1614165440000|2021-02-24 11:17:20|33053.31|33053.31|33053.31|33053.31|33053.31|33053.31|33053.31|33053.31|0
1614165460000|2021-02-24 11:17:40|33052.69|33052.69|33052.69|33052.69|33052.69|33052.69|33052.69|33052.69|0
1614165490000|2021-02-24 11:18:10|33060.55|33060.55|33068.41|33068.41|33068.41|33068.41|33060.55|33060.55|0
1614165500000|2021-02-24 11:18:20|33066.55|33066.55|33066.55|33066.55|33066.55|33066.55|33066.55|33066.55|0
1614165540000|2021-02-24 11:19:00|33058.69|33058.69|33058.69|33058.69|33058.69|33058.69|33058.69|33058.69|0
1614165570000|2021-02-24 11:19:30|33050.83|33050.83|33050.83|33050.83|33050.83|33050.83|33050.83|33050.83|0
1614165590000|2021-02-24 11:19:50|33058.69|33058.69|33058.69|33058.69|33058.69|33058.69|33058.69|33058.69|0
1614165600000|2021-02-24 11:20:00|33057.45|33057.45|33058.07|33058.07|33058.07|33058.07|33057.45|33057.45|0
1614165610000|2021-02-24 11:20:10|33057.45|33057.45|33058.07|33058.07|33058.07|33058.07|33057.45|33057.45|0
1614165660000|2021-02-24 11:21:00|33057.45|33057.45|33057.45|33057.45|33057.45|33057.45|33057.45|33057.45|0
1614165680000|2021-02-24 11:21:20|33056.83|33056.83|33056.83|33056.83|33056.83|33056.83|33056.83|33056.83|0
1614165690000|2021-02-24 11:21:30|33058.07|33058.07|33058.07|33058.07|33058.07|33058.07|33058.07|33058.07|0
1614165700000|2021-02-24 11:21:40|33057.45|33057.45|33057.45|33057.45|33057.45|33057.45|33057.45|33057.45|0
1614165740000|2021-02-24 11:22:20|33056.21|33056.21|33056.21|33056.21|33056.21|33056.21|33056.21|33056.21|0
1614165750000|2021-02-24 11:22:30|33048.35|33048.35|33040.49|33040.49|33048.35|33048.35|33040.49|33040.49|0
1614165780000|2021-02-24 11:23:00|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|33039.86|0
1614165790000|2021-02-24 11:23:10|33039.24|33039.24|33039.24|33039.24|33039.24|33039.24|33039.24|33039.24|0
1614165820000|2021-02-24 11:23:40|33031.38|33031.38|33031.38|33031.38|33031.38|33031.38|33031.38|33031.38|0
1614165830000|2021-02-24 11:23:50|33031.99|33031.99|33031.99|33031.99|33031.99|33031.99|33031.99|33031.99|0
1614165850000|2021-02-24 11:24:10|33039.85|33039.85|33047.71|33047.71|33047.71|33047.71|33039.85|33039.85|0
1614165860000|2021-02-24 11:24:20|33048.33|33048.33|33048.95|33048.95|33048.95|33048.95|33048.33|33048.33|0
1614165870000|2021-02-24 11:24:30|33041.09|33041.09|33041.09|33041.09|33041.09|33041.09|33041.09|33041.09|0
1614165880000|2021-02-24 11:24:40|33048.95|33048.95|33048.95|33048.95|33048.95|33048.95|33048.95|33048.95|0
1614165890000|2021-02-24 11:24:50|33056.81|33056.81|33064.67|33064.67|33064.67|33064.67|33056.81|33056.81|0
1614165900000|2021-02-24 11:25:00|33065.92|33065.92|33065.92|33065.92|33065.92|33065.92|33065.92|33065.92|0
1614165940000|2021-02-24 11:25:40|33064.67|33064.67|33064.67|33064.67|33064.67|33064.67|33064.67|33064.67|0
1614165960000|2021-02-24 11:26:00|33056.81|33056.81|33056.19|33056.19|33056.81|33056.81|33056.19|33056.19|0
1614165980000|2021-02-24 11:26:20|33064.05|33064.05|33063.43|33063.43|33064.05|33064.05|33063.43|33063.43|0
1614166000000|2021-02-24 11:26:40|33062.81|33062.81|33054.95|33054.95|33062.81|33062.81|33054.95|33054.95|0
1614166020000|2021-02-24 11:27:00|33047.09|33047.09|33039.23|33039.23|33047.09|33047.09|33039.23|33039.23|0
1614166030000|2021-02-24 11:27:10|33038.61|33038.61|33038.61|33038.61|33038.61|33038.61|33038.61|33038.61|0
1614166080000|2021-02-24 11:28:00|33040.47|33040.47|33040.47|33040.47|33040.47|33040.47|33040.47|33040.47|0
1614166150000|2021-02-24 11:29:10|33048.33|33048.33|33048.33|33048.33|33048.33|33048.33|33048.33|33048.33|0
1614166190000|2021-02-24 11:29:50|33056.19|33056.19|33056.19|33056.19|33056.19|33056.19|33056.19|33056.19|0
1614166200000|2021-02-24 11:30:00|33057.43|33057.43|33048.95|33048.95|33057.43|33057.43|33041.71|33041.71|0
1614166210000|2021-02-24 11:30:10|33048.33|33048.33|33055.57|33055.57|33055.57|33055.57|33047.71|33047.71|0
1614166230000|2021-02-24 11:30:30|33054.33|33054.33|33054.33|33054.33|33054.33|33054.33|33054.33|33054.33|0
1614166270000|2021-02-24 11:31:10|33046.47|33046.47|33038.61|33038.61|33046.47|33046.47|33038.61|33038.61|0
1614166300000|2021-02-24 11:31:40|33046.47|33046.47|33046.47|33046.47|33046.47|33046.47|33046.47|33046.47|0
1614166330000|2021-02-24 11:32:10|33047.08|33047.08|33047.08|33047.08|33047.08|33047.08|33047.08|33047.08|0
1614166360000|2021-02-24 11:32:40|33039.22|33039.22|33039.22|33039.22|33039.22|33039.22|33039.22|33039.22|0
1614166410000|2021-02-24 11:33:30|33038.6|33038.6|33038.6|33038.6|33038.6|33038.6|33038.6|33038.6|0
1614166420000|2021-02-24 11:33:40|33037.98|33037.98|33037.98|33037.98|33037.98|33037.98|33037.98|33037.98|0
1614166430000|2021-02-24 11:33:50|33045.84|33045.84|33037.98|33037.98|33045.84|33045.84|33037.98|33037.98|0
1614166450000|2021-02-24 11:34:10|33036.74|33036.74|33037.36|33037.36|33037.36|33037.36|33036.74|33036.74|0
1614166460000|2021-02-24 11:34:20|33038.6|33038.6|33038.6|33038.6|33038.6|33038.6|33038.6|33038.6|0
1614166470000|2021-02-24 11:34:30|33036.74|33036.74|33036.74|33036.74|33036.74|33036.74|33036.74|33036.74|0
1614166560000|2021-02-24 11:36:00|33044.6|33044.6|33044.6|33044.6|33044.6|33044.6|33044.6|33044.6|0
1614166610000|2021-02-24 11:36:50|33043.36|33043.36|33043.36|33043.36|33043.36|33043.36|33042.74|33042.74|0
1614166620000|2021-02-24 11:37:00|33042.74|33042.74|33042.74|33042.74|33042.74|33042.74|33042.74|33042.74|0
1614166630000|2021-02-24 11:37:10|33050.6|33050.6|33066.32|33066.32|33066.32|33066.32|33050.6|33050.6|0
1614166640000|2021-02-24 11:37:20|33058.46|33058.46|33058.46|33058.46|33058.46|33058.46|33058.46|33058.46|0
1614166740000|2021-02-24 11:39:00|33050.6|33050.6|33050.6|33050.6|33050.6|33050.6|33050.6|33050.6|0
1614166780000|2021-02-24 11:39:40|33058.46|33058.46|33058.46|33058.46|33058.46|33058.46|33058.46|33058.46|0
1614166790000|2021-02-24 11:39:50|33059.07|33059.07|33059.69|33059.69|33059.69|33059.69|33059.07|33059.07|0
1614166810000|2021-02-24 11:40:10|33067.55|33067.55|33067.55|33067.55|33067.55|33067.55|33067.55|33067.55|0
1614166820000|2021-02-24 11:40:20|33068.17|33068.17|33068.17|33068.17|33068.79|33068.79|33068.17|33068.17|0
1614166860000|2021-02-24 11:41:00|33076.03|33076.03|33076.03|33076.03|33076.03|33076.03|33076.03|33076.03|0
1614166880000|2021-02-24 11:41:20|33083.89|33083.89|33083.89|33083.89|33083.89|33083.89|33083.89|33083.89|0
1614166910000|2021-02-24 11:41:50|33091.75|33091.75|33091.75|33091.75|33091.75|33091.75|33091.75|33091.75|0
1614166930000|2021-02-24 11:42:10|33092.37|33092.37|33100.23|33100.23|33100.23|33100.23|33092.37|33092.37|0
1614166960000|2021-02-24 11:42:40|33108.09|33108.09|33092.37|33092.37|33108.09|33108.09|33092.37|33092.37|0
1614166970000|2021-02-24 11:42:50|33092.99|33092.99|33092.99|33092.99|33092.99|33092.99|33092.99|33092.99|0
1614166990000|2021-02-24 11:43:10|33093.61|33093.61|33093.61|33093.61|33093.61|33093.61|33093.61|33093.61|0
1614167000000|2021-02-24 11:43:20|33085.75|33085.75|33093.61|33093.61|33093.61|33093.61|33085.75|33085.75|0
1614167030000|2021-02-24 11:43:50|33085.75|33085.75|33093.61|33093.61|33093.61|33093.61|33085.75|33085.75|0
1614167040000|2021-02-24 11:44:00|33085.75|33085.75|33101.47|33101.47|33101.47|33101.47|33085.75|33085.75|0
1614167060000|2021-02-24 11:44:20|33093.61|33093.61|33101.47|33101.47|33101.47|33101.47|33093.61|33093.61|0
1614167070000|2021-02-24 11:44:30|33100.23|33100.23|33100.23|33100.23|33100.23|33100.23|33100.23|33100.23|0
1614167090000|2021-02-24 11:44:50|33092.37|33092.37|33092.37|33092.37|33092.37|33092.37|33092.37|33092.37|0
1614167100000|2021-02-24 11:45:00|33100.23|33100.23|33115.95|33115.95|33115.95|33115.95|33100.23|33100.23|0
1614167120000|2021-02-24 11:45:20|33123.81|33123.81|33115.95|33115.95|33123.81|33123.81|33115.95|33115.95|0
1614167130000|2021-02-24 11:45:30|33123.81|33123.81|33131.68|33131.68|33131.68|33131.68|33123.81|33123.81|0
1614167150000|2021-02-24 11:45:50|33131.06|33131.06|33131.06|33131.06|33131.06|33131.06|33131.06|33131.06|0
1614167210000|2021-02-24 11:46:50|33138.92|33138.92|33146.78|33146.78|33146.78|33146.78|33138.92|33138.92|0
1614167220000|2021-02-24 11:47:00|33138.92|33138.92|33138.92|33138.92|33138.92|33138.92|33138.92|33138.92|0
1614167260000|2021-02-24 11:47:40|33139.54|33139.54|33139.54|33139.54|33139.54|33139.54|33139.54|33139.54|0
1614167290000|2021-02-24 11:48:10|33131.68|33131.68|33123.81|33123.81|33131.68|33131.68|33123.81|33123.81|0
1614167350000|2021-02-24 11:49:10|33124.43|33124.43|33124.43|33124.43|33124.43|33124.43|33124.43|33124.43|0
1614167380000|2021-02-24 11:49:40|33116.57|33116.57|33116.57|33116.57|33116.57|33116.57|33116.57|33116.57|0
1614167400000|2021-02-24 11:50:00|33108.71|33108.71|33108.71|33108.71|33108.71|33108.71|33108.71|33108.71|0
1614167420000|2021-02-24 11:50:20|33100.85|33100.85|33100.85|33100.85|33100.85|33100.85|33100.85|33100.85|0
1614167430000|2021-02-24 11:50:30|33092.99|33092.99|33092.99|33092.99|33092.99|33092.99|33092.99|33092.99|0
1614167440000|2021-02-24 11:50:40|33093.6|33093.6|33094.21|33094.21|33094.21|33094.21|33093.6|33093.6|0
1614167490000|2021-02-24 11:51:30|33102.07|33102.07|33102.07|33102.07|33102.07|33102.07|33102.07|33102.07|0
1614167500000|2021-02-24 11:51:40|33086.34|33086.34|33086.34|33086.34|33086.34|33086.34|33086.34|33086.34|0
1614167510000|2021-02-24 11:51:50|33086.95|33086.95|33087.57|33087.57|33087.57|33087.57|33086.95|33086.95|0
1614167530000|2021-02-24 11:52:10|33095.43|33095.43|33095.43|33095.43|33103.29|33103.29|33095.43|33095.43|0
1614167540000|2021-02-24 11:52:20|33096.05|33096.05|33096.66|33096.66|33096.66|33096.66|33096.05|33096.05|0
1614167550000|2021-02-24 11:52:30|33097.28|33097.28|33097.28|33097.28|33097.28|33097.28|33097.28|33097.28|0
1614167590000|2021-02-24 11:53:10|33089.42|33089.42|33081.56|33081.56|33089.42|33089.42|33081.56|33081.56|0
1614167630000|2021-02-24 11:53:50|33082.18|33082.18|33082.18|33082.18|33082.18|33082.18|33082.18|33082.18|0
1614167650000|2021-02-24 11:54:10|33083.42|33083.42|33083.42|33083.42|33083.42|33083.42|33083.42|33083.42|0
1614167710000|2021-02-24 11:55:10|33082.8|33082.8|33082.8|33082.8|33082.8|33082.8|33082.8|33082.8|0
1614167720000|2021-02-24 11:55:20|33082.18|33082.18|33082.18|33082.18|33082.18|33082.18|33082.18|33082.18|0
1614167730000|2021-02-24 11:55:30|33074.32|33074.32|33066.46|33066.46|33074.32|33074.32|33066.46|33066.46|0
1614167740000|2021-02-24 11:55:40|33065.22|33065.22|33065.22|33065.22|33065.22|33065.22|33065.22|33065.22|0
1614167750000|2021-02-24 11:55:50|33064.63|33064.63|33064.63|33064.63|33064.63|33064.63|33064.63|33064.63|0
1614167760000|2021-02-24 11:56:00|33065.24|33065.24|33065.24|33065.24|33065.24|33065.24|33065.24|33065.24|0
1614167770000|2021-02-24 11:56:10|33057.38|33057.38|33057.38|33057.38|33057.38|33057.38|33057.38|33057.38|0
1614167810000|2021-02-24 11:56:50|33056.77|33056.77|33056.77|33056.77|33056.77|33056.77|33056.77|33056.77|0
1614167830000|2021-02-24 11:57:10|33048.91|33048.91|33041.05|33041.05|33048.91|33048.91|33041.05|33041.05|0
1614167840000|2021-02-24 11:57:20|33040.43|33040.43|33040.43|33040.43|33040.43|33040.43|33040.43|33040.43|0
1614167900000|2021-02-24 11:58:20|33048.29|33048.29|33048.29|33048.29|33048.29|33048.29|33048.29|33048.29|0
1614167910000|2021-02-24 11:58:30|33056.15|33056.15|33056.15|33056.15|33056.15|33056.15|33056.15|33056.15|0
1614168000000|2021-02-24 12:00:00|33056.77|33056.77|33056.77|33056.77|33056.77|33056.77|33056.77|33056.77|0
1614168010000|2021-02-24 12:00:10|33064.63|33064.63|33056.77|33056.77|33064.63|33064.63|33056.77|33056.77|0
1614168040000|2021-02-24 12:00:40|33057.39|33057.39|33056.79|33056.79|33057.39|33057.39|33056.79|33056.79|0
1614168060000|2021-02-24 12:01:00|33064.65|33064.65|33072.51|33072.51|33072.51|33072.51|33064.65|33064.65|0
1614168100000|2021-02-24 12:01:40|33080.37|33080.37|33080.37|33080.37|33080.37|33080.37|33080.37|33080.37|0
1614168140000|2021-02-24 12:02:20|33080.99|33080.99|33080.99|33080.99|33080.99|33080.99|33080.99|33080.99|0
1614168150000|2021-02-24 12:02:30|33073.13|33073.13|33073.13|33073.13|33073.13|33073.13|33073.13|33073.13|0
1614168180000|2021-02-24 12:03:00|33080.99|33080.99|33073.13|33073.13|33080.99|33080.99|33073.13|33073.13|0
1614168190000|2021-02-24 12:03:10|33065.27|33065.27|33056.79|33056.79|33065.27|33065.27|33056.79|33056.79|0
1614168200000|2021-02-24 12:03:20|33048.93|33048.93|33041.06|33041.06|33048.93|33048.93|33041.06|33041.06|0
1614168250000|2021-02-24 12:04:10|33048.93|33048.93|33048.93|33048.93|33048.93|33048.93|33048.93|33048.93|0
1614168290000|2021-02-24 12:04:50|33056.79|33056.79|33056.79|33056.79|33056.79|33056.79|33056.79|33056.79|0
1614168300000|2021-02-24 12:05:00|33064.65|33064.65|33073.13|33073.13|33073.13|33073.13|33056.79|33056.79|0
1614168320000|2021-02-24 12:05:20|33088.85|33088.85|33088.85|33088.85|33088.85|33088.85|33088.85|33088.85|0
1614168340000|2021-02-24 12:05:40|33096.71|33096.71|33096.71|33096.71|33096.71|33096.71|33096.71|33096.71|0
1614168350000|2021-02-24 12:05:50|33104.57|33104.57|33104.57|33104.57|33104.57|33104.57|33104.57|33104.57|0
1614168360000|2021-02-24 12:06:00|33103.97|33103.97|33103.97|33103.97|33103.97|33103.97|33103.97|33103.97|0
1614168370000|2021-02-24 12:06:10|33111.83|33111.83|33112.45|33112.45|33112.45|33112.45|33111.83|33111.83|0
1614168390000|2021-02-24 12:06:30|33120.93|33120.93|33120.93|33120.93|33120.93|33120.93|33120.93|33120.93|0
1614168400000|2021-02-24 12:06:40|33121.55|33121.55|33121.55|33121.55|33121.55|33121.55|33121.55|33121.55|0
1614168410000|2021-02-24 12:06:50|33120.93|33120.93|33120.93|33120.93|33120.93|33120.93|33120.93|33120.93|0
1614168420000|2021-02-24 12:07:00|33128.79|33128.79|33144.51|33144.51|33144.51|33144.51|33128.79|33128.79|0
1614168430000|2021-02-24 12:07:10|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|0
1614168460000|2021-02-24 12:07:40|33136.65|33136.65|33136.65|33136.65|33136.65|33136.65|33136.65|33136.65|0
1614168490000|2021-02-24 12:08:10|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|0
1614168530000|2021-02-24 12:08:50|33143.89|33143.89|33143.89|33143.89|33143.89|33143.89|33143.89|33143.89|0
1614168550000|2021-02-24 12:09:10|33151.75|33151.75|33151.75|33151.75|33151.75|33151.75|33151.75|33151.75|0
1614168560000|2021-02-24 12:09:20|33143.89|33143.89|33145.13|33145.13|33145.13|33145.13|33143.89|33143.89|0
1614168580000|2021-02-24 12:09:40|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|0
1614168590000|2021-02-24 12:09:50|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|33137.89|0
1614168600000|2021-02-24 12:10:00|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|33145.75|0
1614168620000|2021-02-24 12:10:20|33153.61|33153.61|33161.47|33161.47|33161.47|33161.47|33153.61|33153.61|0
1614168640000|2021-02-24 12:10:40|33153.61|33153.61|33161.47|33161.47|33161.47|33161.47|33153.61|33153.61|0
1614168660000|2021-02-24 12:11:00|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|0
1614168670000|2021-02-24 12:11:10|33160.23|33160.23|33160.23|33160.23|33160.23|33160.23|33160.23|33160.23|0
1614168690000|2021-02-24 12:11:30|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|0
1614168700000|2021-02-24 12:11:40|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|0
1614168790000|2021-02-24 12:13:10|33152.37|33152.37|33168.09|33168.09|33168.09|33168.09|33152.37|33152.37|0
1614168840000|2021-02-24 12:14:00|33175.95|33175.95|33183.82|33183.82|33183.82|33183.82|33175.95|33175.95|0
1614168850000|2021-02-24 12:14:10|33191.68|33191.68|33192.3|33192.3|33192.3|33192.3|33191.68|33191.68|0
1614168860000|2021-02-24 12:14:20|33192.92|33192.92|33200.78|33200.78|33200.78|33200.78|33192.92|33192.92|0
1614168870000|2021-02-24 12:14:30|33208.64|33208.64|33208.64|33208.64|33208.64|33208.64|33208.64|33208.64|0
1614168880000|2021-02-24 12:14:40|33216.5|33216.5|33216.5|33216.5|33216.5|33216.5|33216.5|33216.5|0
1614168890000|2021-02-24 12:14:50|33224.36|33224.36|33224.36|33224.36|33224.36|33224.36|33224.36|33224.36|0
1614168900000|2021-02-24 12:15:00|33216.5|33216.5|33216.5|33216.5|33216.5|33216.5|33216.5|33216.5|0
1614168910000|2021-02-24 12:15:10|33208.64|33208.64|33192.92|33192.92|33208.64|33208.64|33192.92|33192.92|0
1614168920000|2021-02-24 12:15:20|33192.3|33192.3|33184.44|33184.44|33192.3|33192.3|33184.44|33184.44|0
1614168940000|2021-02-24 12:15:40|33176.57|33176.57|33176.57|33176.57|33176.57|33176.57|33168.71|33168.71|0
1614168950000|2021-02-24 12:15:50|33168.71|33168.71|33168.71|33168.71|33168.71|33168.71|33168.71|33168.71|0
1614168980000|2021-02-24 12:16:20|33176.57|33176.57|33176.57|33176.57|33176.57|33176.57|33176.57|33176.57|0
1614168990000|2021-02-24 12:16:30|33168.71|33168.71|33168.71|33168.71|33168.71|33168.71|33168.71|33168.71|0
1614169100000|2021-02-24 12:18:20|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|0
1614169130000|2021-02-24 12:18:50|33161.47|33161.47|33161.47|33161.47|33161.47|33161.47|33161.47|33161.47|0
1614169190000|2021-02-24 12:19:50|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|33160.85|0
1614169220000|2021-02-24 12:20:20|33160.23|33160.23|33160.23|33160.23|33160.23|33160.23|33160.23|33160.23|0
1614169240000|2021-02-24 12:20:40|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|33152.37|0
1614169250000|2021-02-24 12:20:50|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|0
1614169280000|2021-02-24 12:21:20|33143.89|33143.89|33143.89|33143.89|33143.89|33143.89|33143.89|33143.89|0
1614169310000|2021-02-24 12:21:50|33136.03|33136.03|33136.65|33136.65|33136.65|33136.65|33136.03|33136.03|0
1614169330000|2021-02-24 12:22:10|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|33144.51|0
1614169340000|2021-02-24 12:22:20|33128.79|33128.79|33120.31|33120.31|33128.79|33128.79|33120.31|33120.31|0
1614169380000|2021-02-24 12:23:00|33112.45|33112.45|33112.45|33112.45|33112.45|33112.45|33112.45|33112.45|0
1614169410000|2021-02-24 12:23:30|33104.59|33104.59|33104.59|33104.59|33104.59|33104.59|33104.59|33104.59|0
1614169430000|2021-02-24 12:23:50|33105.21|33105.21|33105.21|33105.21|33105.21|33105.21|33105.21|33105.21|0
1614169440000|2021-02-24 12:24:00|33104.6|33104.6|33134.83|33134.83|33134.83|33134.83|33104.6|33104.6|0
1614169450000|2021-02-24 12:24:10|33135.45|33135.45|33136.69|33136.69|33136.69|33136.69|33135.45|33135.45|0
1614169460000|2021-02-24 12:24:20|33137.31|33137.31|33137.31|33137.31|33137.31|33137.31|33137.31|33137.31|0
1614169510000|2021-02-24 12:25:10|33145.17|33145.17|33161.18|33161.18|33161.18|33161.18|33145.17|33145.17|0
1614169540000|2021-02-24 12:25:40|33163.66|33163.66|33163.66|33163.66|33163.66|33163.66|33163.66|33163.66|0
1614169550000|2021-02-24 12:25:50|33171.53|33171.53|33179.39|33179.39|33179.39|33179.39|33171.53|33171.53|0
1614169560000|2021-02-24 12:26:00|33187.25|33187.25|33195.11|33195.11|33195.11|33195.11|33187.25|33187.25|0
1614169570000|2021-02-24 12:26:10|33197.59|33197.59|33197.59|33197.59|33197.59|33197.59|33197.59|33197.59|0
1614169580000|2021-02-24 12:26:20|33205.45|33205.45|33189.11|33189.11|33205.45|33205.45|33189.11|33189.11|0
1614169590000|2021-02-24 12:26:30|33196.97|33196.97|33196.97|33196.97|33196.97|33196.97|33196.97|33196.97|0
1614169600000|2021-02-24 12:26:40|33189.11|33189.11|33189.11|33189.11|33189.11|33189.11|33189.11|33189.11|0
1614169620000|2021-02-24 12:27:00|33187.87|33187.87|33187.87|33187.87|33187.87|33187.87|33187.87|33187.87|0
1614169630000|2021-02-24 12:27:10|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|0
1614169660000|2021-02-24 12:27:40|33203.59|33203.59|33195.73|33195.73|33203.59|33203.59|33195.73|33195.73|0
1614169680000|2021-02-24 12:28:00|33187.87|33187.87|33187.87|33187.87|33187.87|33187.87|33187.87|33187.87|0
1614169690000|2021-02-24 12:28:10|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|33187.87|33187.87|0
1614169740000|2021-02-24 12:29:00|33194.49|33194.49|33194.49|33194.49|33194.49|33194.49|33194.49|33194.49|0
1614169760000|2021-02-24 12:29:20|33202.35|33202.35|33202.35|33202.35|33202.35|33202.35|33202.35|33202.35|0
1614169770000|2021-02-24 12:29:30|33210.21|33210.21|33210.21|33210.21|33210.21|33210.21|33210.21|33210.21|0
1614169780000|2021-02-24 12:29:40|33210.83|33210.83|33210.83|33210.83|33210.83|33210.83|33210.83|33210.83|0
1614169800000|2021-02-24 12:30:00|33202.97|33202.97|33202.97|33202.97|33202.97|33202.97|33202.97|33202.97|0
1614169810000|2021-02-24 12:30:10|33195.11|33195.11|33195.11|33195.11|33195.11|33195.11|33195.11|33195.11|0
1614169830000|2021-02-24 12:30:30|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|33195.73|0
1614169900000|2021-02-24 12:31:40|33203.59|33203.59|33204.21|33204.21|33204.21|33204.21|33203.59|33203.59|0
1614169910000|2021-02-24 12:31:50|33212.07|33212.07|33212.07|33212.07|33212.07|33212.07|33212.07|33212.07|0
1614169940000|2021-02-24 12:32:20|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|33211.45|0
1614169950000|2021-02-24 12:32:30|33203.59|33203.59|33196.94|33196.94|33203.59|33203.59|33195.73|33195.73|0
1614170020000|2021-02-24 12:33:40|33196.34|33196.34|33196.34|33196.34|33196.34|33196.34|33196.34|33196.34|0
1614170050000|2021-02-24 12:34:10|33192.41|33192.41|33188.47|33188.47|33192.41|33192.41|33188.47|33188.47|0
1614170060000|2021-02-24 12:34:20|33192.41|33192.41|33191.78|33191.78|33192.41|33192.41|33191.78|33191.78|0
1614170090000|2021-02-24 12:34:50|33195.72|33195.72|33203.58|33203.58|33203.58|33203.58|33195.72|33195.72|0
1614170100000|2021-02-24 12:35:00|33202.96|33202.96|33195.09|33195.09|33202.96|33202.96|33195.09|33195.09|0
1614170120000|2021-02-24 12:35:20|33202.96|33202.96|33204.2|33204.2|33204.2|33204.2|33202.96|33202.96|0
1614170180000|2021-02-24 12:36:20|33196.34|33196.34|33196.34|33196.34|33196.34|33196.34|33196.34|33196.34|0
1614170190000|2021-02-24 12:36:30|33195.09|33195.09|33195.09|33195.09|33195.09|33195.09|33195.09|33195.09|0
1614170230000|2021-02-24 12:37:10|33194.47|33194.47|33194.47|33194.47|33194.47|33194.47|33194.47|33194.47|0
1614170260000|2021-02-24 12:37:40|33202.34|33202.34|33202.34|33202.34|33202.34|33202.34|33202.34|33202.34|0
1614170280000|2021-02-24 12:38:00|33194.47|33194.47|33194.47|33194.47|33194.47|33194.47|33194.47|33194.47|0
1614170300000|2021-02-24 12:38:20|33186.61|33186.61|33186.61|33186.61|33186.61|33186.61|33186.61|33186.61|0
1614170330000|2021-02-24 12:38:50|33182.68|33182.68|33182.68|33182.68|33182.68|33182.68|33182.68|33182.68|0
1614170350000|2021-02-24 12:39:10|33182.06|33182.06|33182.06|33182.06|33182.06|33182.06|33182.06|33182.06|0
1614170400000|2021-02-24 12:40:00|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|33178.13|0
1614170410000|2021-02-24 12:40:10|33177.51|33177.51|33177.51|33177.51|33177.51|33177.51|33177.51|33177.51|0
1614170420000|2021-02-24 12:40:20|33185.37|33185.37|33185.37|33185.37|33185.37|33185.37|33185.37|33185.37|0
1614170440000|2021-02-24 12:40:40|33185.08|33185.08|33185.08|33185.08|33185.08|33185.08|33185.08|33185.08|0
1614170490000|2021-02-24 12:41:30|33192.94|33192.94|33192.94|33192.94|33192.94|33192.94|33192.94|33192.94|0
1614170500000|2021-02-24 12:41:40|33200.8|33200.8|33209.29|33209.29|33209.29|33209.29|33200.8|33200.8|0
1614170530000|2021-02-24 12:42:10|33201.42|33201.42|33201.42|33201.42|33201.42|33201.42|33201.42|33201.42|0
1614170550000|2021-02-24 12:42:30|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|0
1614170570000|2021-02-24 12:42:50|33185.7|33185.7|33185.7|33185.7|33185.7|33185.7|33185.7|33185.7|0
1614170580000|2021-02-24 12:43:00|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|0
1614170600000|2021-02-24 12:43:20|33201.42|33201.42|33201.42|33201.42|33201.42|33201.42|33201.42|33201.42|0
1614170610000|2021-02-24 12:43:30|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|33193.56|0
1614170630000|2021-02-24 12:43:50|33192.94|33192.94|33192.94|33192.94|33192.94|33192.94|33192.94|33192.94|0
1614170640000|2021-02-24 12:44:00|33185.08|33185.08|33185.08|33185.08|33185.08|33185.08|33185.08|33185.08|0
1614170650000|2021-02-24 12:44:10|33186.32|33186.32|33187.56|33187.56|33187.56|33187.56|33186.32|33186.32|0
1614170670000|2021-02-24 12:44:30|33186.94|33186.94|33186.94|33186.94|33186.94|33186.94|33186.94|33186.94|0
1614170710000|2021-02-24 12:45:10|33187.55|33187.55|33191.48|33191.48|33191.48|33191.48|33187.55|33187.55|0
1614170740000|2021-02-24 12:45:40|33192.1|33192.1|33192.1|33192.1|33192.1|33192.1|33192.1|33192.1|0
1614170750000|2021-02-24 12:45:50|33192.71|33192.71|33192.71|33192.71|33192.71|33192.71|33192.71|33192.71|0
1614170760000|2021-02-24 12:46:00|33192.1|33192.1|33192.1|33192.1|33192.1|33192.1|33192.1|33192.1|0
1614170780000|2021-02-24 12:46:20|33193.34|33193.34|33193.34|33193.34|33193.34|33193.34|33193.34|33193.34|0
1614170850000|2021-02-24 12:47:30|33194.58|33194.58|33190.65|33190.65|33194.58|33194.58|33190.65|33190.65|0
1614170940000|2021-02-24 12:49:00|33194.58|33194.58|33199.75|33199.75|33199.75|33199.75|33190.65|33190.65|0
1614170980000|2021-02-24 12:49:40|33191.89|33191.89|33191.89|33191.89|33191.89|33191.89|33191.89|33191.89|0
1614170990000|2021-02-24 12:49:50|33192.51|33192.51|33192.51|33192.51|33192.51|33192.51|33192.51|33192.51|0
1614171060000|2021-02-24 12:51:00|33200.37|33200.37|33200.37|33200.37|33200.37|33200.37|33200.37|33200.37|0
1614171070000|2021-02-24 12:51:10|33208.23|33208.23|33208.23|33208.23|33208.23|33208.23|33208.23|33208.23|0
1614171080000|2021-02-24 12:51:20|33207.61|33207.61|33207.61|33207.61|33207.61|33207.61|33207.61|33207.61|0
1614171100000|2021-02-24 12:51:40|33191.89|33191.89|33191.89|33191.89|33191.89|33191.89|33191.89|33191.89|0
1614171130000|2021-02-24 12:52:10|33191.27|33191.27|33191.89|33191.89|33191.89|33191.89|33191.27|33191.27|0
1614171140000|2021-02-24 12:52:20|33199.75|33199.75|33191.89|33191.89|33199.75|33199.75|33191.89|33191.89|0
1614171160000|2021-02-24 12:52:40|33184.03|33184.03|33184.03|33184.03|33184.03|33184.03|33184.03|33184.03|0
1614171180000|2021-02-24 12:53:00|33183.41|33183.41|33183.41|33183.41|33183.41|33183.41|33183.41|33183.41|0
1614171220000|2021-02-24 12:53:40|33175.55|33175.55|33175.55|33175.55|33175.55|33175.55|33175.55|33175.55|0
1614171240000|2021-02-24 12:54:00|33176.16|33176.16|33176.16|33176.16|33176.16|33176.16|33176.16|33176.16|0
1614171250000|2021-02-24 12:54:10|33175.54|33175.54|33175.54|33175.54|33175.54|33175.54|33175.54|33175.54|0
1614171260000|2021-02-24 12:54:20|33183.4|33183.4|33183.4|33183.4|33183.4|33183.4|33183.4|33183.4|0
1614171280000|2021-02-24 12:54:40|33184|33184|33184|33184|33184|33184|33184|33184|0
1614171300000|2021-02-24 12:55:00|33184.63|33184.63|33184.63|33184.63|33184.63|33184.63|33184.63|33184.63|0
1614171370000|2021-02-24 12:56:10|33192.49|33192.49|33192.49|33192.49|33192.49|33192.49|33192.49|33192.49|0
1614171410000|2021-02-24 12:56:50|33200.35|33200.35|33200.35|33200.35|33200.35|33200.35|33200.35|33200.35|0
1614171450000|2021-02-24 12:57:30|33192.49|33192.49|33192.49|33192.49|33192.49|33192.49|33192.49|33192.49|0
1614171490000|2021-02-24 12:58:10|33184.63|33184.63|33184.63|33184.63|33184.63|33184.63|33184.63|33184.63|0
1614171510000|2021-02-24 12:58:30|33176.76|33176.76|33168.9|33168.9|33176.76|33176.76|33168.9|33168.9|0
1614171520000|2021-02-24 12:58:40|33167.66|33167.66|33159.8|33159.8|33167.66|33167.66|33159.8|33159.8|0
1614171530000|2021-02-24 12:58:50|33151.94|33151.94|33151.94|33151.94|33151.94|33151.94|33151.94|33151.94|0
1614171540000|2021-02-24 12:59:00|33144.08|33144.08|33144.08|33144.08|33144.08|33144.08|33144.08|33144.08|0
1614171550000|2021-02-24 12:59:10|33136.22|33136.22|33120.5|33120.5|33136.22|33136.22|33120.5|33120.5|0
1614171580000|2021-02-24 12:59:40|33120.79|33120.79|33136.51|33136.51|33136.51|33136.51|33120.79|33120.79|0
1614171590000|2021-02-24 12:59:50|33128.65|33128.65|33136.51|33136.51|33136.51|33136.51|33128.65|33128.65|0
1614171610000|2021-02-24 13:00:10|33137.12|33137.12|33137.12|33137.12|33137.12|33137.12|33137.12|33137.12|0
1614171620000|2021-02-24 13:00:20|33138.36|33138.36|33137.74|33137.74|33138.36|33138.36|33137.12|33137.12|0
1614171630000|2021-02-24 13:00:30|33129.88|33129.88|33129.88|33129.88|33129.88|33129.88|33129.88|33129.88|0
1614171680000|2021-02-24 13:01:20|33130.48|33130.48|33130.48|33130.48|33130.48|33130.48|33130.48|33130.48|0
1614171720000|2021-02-24 13:02:00|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|33138.34|0
1614171730000|2021-02-24 13:02:10|33137.72|33137.72|33129.86|33129.86|33137.72|33137.72|33129.86|33129.86|0
1614171760000|2021-02-24 13:02:40|33122|33122|33122|33122|33122|33122|33122|33122|0
1614171790000|2021-02-24 13:03:10|33129.86|33129.86|33122|33122|33129.86|33129.86|33122|33122|0
1614171810000|2021-02-24 13:03:30|33120.76|33120.76|33121.38|33121.38|33122|33122|33120.76|33120.76|0
1614171820000|2021-02-24 13:03:40|33120.14|33120.14|33128|33128|33128|33128|33120.14|33120.14|0
1614171850000|2021-02-24 13:04:10|33120.14|33120.14|33120.14|33120.14|33120.14|33120.14|33120.14|33120.14|0
1614171860000|2021-02-24 13:04:20|33120.76|33120.76|33119.55|33119.55|33120.76|33120.76|33119.55|33119.55|0
1614171900000|2021-02-24 13:05:00|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|33135.27|0
1614171920000|2021-02-24 13:05:20|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|33143.13|0
1614171940000|2021-02-24 13:05:40|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|0
1614172020000|2021-02-24 13:07:00|33151.61|33151.61|33151.61|33151.61|33151.61|33151.61|33151.61|33151.61|0
1614172040000|2021-02-24 13:07:20|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|33150.99|0
1614172080000|2021-02-24 13:08:00|33151.6|33151.6|33151.6|33151.6|33151.6|33151.6|33151.6|33151.6|0
1614172090000|2021-02-24 13:08:10|33152.21|33152.21|33152.21|33152.21|33152.21|33152.21|33152.21|33152.21|0
1614172100000|2021-02-24 13:08:20|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|33152.81|0
1614172130000|2021-02-24 13:08:50|33144.95|33144.95|33144.95|33144.95|33144.95|33144.95|33144.95|33144.95|0
1614172140000|2021-02-24 13:09:00|33129.23|33129.23|33129.23|33129.23|33129.23|33129.23|33129.23|33129.23|0
1614172150000|2021-02-24 13:09:10|33130.44|33130.44|33129.23|33129.23|33130.44|33130.44|33129.23|33129.23|0
1614172230000|2021-02-24 13:10:30|33126.75|33126.75|33126.75|33126.75|33126.75|33126.75|33126.75|33126.75|0
1614172240000|2021-02-24 13:10:40|33127.37|33127.37|33127.37|33127.37|33127.37|33127.37|33127.37|33127.37|0
1614172260000|2021-02-24 13:11:00|33127.99|33127.99|33129.2|33129.2|33129.2|33129.2|33127.99|33127.99|0
1614172280000|2021-02-24 13:11:20|33121.34|33121.34|33129.2|33129.2|33129.2|33129.2|33121.34|33121.34|0
1614172290000|2021-02-24 13:11:30|33129.82|33129.82|33137.98|33137.98|33137.98|33137.98|33129.82|33129.82|0
1614172390000|2021-02-24 13:13:10|33137.37|33137.37|33137.37|33137.37|33137.37|33137.37|33137.37|33137.37|0
1614172400000|2021-02-24 13:13:20|33129.51|33129.51|33129.51|33129.51|33129.51|33129.51|33129.51|33129.51|0
1614172450000|2021-02-24 13:14:10|33121.65|33121.65|33127.65|33127.65|33127.65|33127.65|33119.79|33119.79|0
1614172470000|2021-02-24 13:14:30|33127.03|33127.03|33127.03|33127.03|33127.03|33127.03|33127.03|33127.03|0
1614172510000|2021-02-24 13:15:10|33126.41|33126.41|33126.41|33126.41|33126.41|33126.41|33126.41|33126.41|0
1614172520000|2021-02-24 13:15:20|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|33134.27|0
1614172550000|2021-02-24 13:15:50|33126.41|33126.41|33126.41|33126.41|33126.41|33126.41|33126.41|33126.41|0
1614172560000|2021-02-24 13:16:00|33125.17|33125.17|33123.92|33123.92|33125.17|33125.17|33123.92|33123.92|0
1614172600000|2021-02-24 13:16:40|33131.79|33131.79|33131.79|33131.79|33131.79|33131.79|33131.79|33131.79|0
1614172660000|2021-02-24 13:17:40|33123.92|33123.92|33123.92|33123.92|33123.92|33123.92|33123.92|33123.92|0
1614172670000|2021-02-24 13:17:50|33124.55|33124.55|33124.55|33124.55|33124.55|33124.55|33124.55|33124.55|0
1614172680000|2021-02-24 13:18:00|33116.68|33116.68|33116.68|33116.68|33116.68|33116.68|33116.68|33116.68|0
1614172690000|2021-02-24 13:18:10|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|33116.06|0
1614172710000|2021-02-24 13:18:30|33116.68|33116.68|33123.3|33123.3|33123.3|33123.3|33115.44|33115.44|0
1614172760000|2021-02-24 13:19:20|33122.68|33122.68|33122.08|33122.08|33122.68|33122.68|33122.08|33122.08|0
1614172770000|2021-02-24 13:19:30|33122.37|33122.37|33121.74|33121.74|33122.95|33122.95|33121.74|33121.74|0
1614172820000|2021-02-24 13:20:20|33119.88|33119.88|33119.88|33119.88|33119.88|33119.88|33119.88|33119.88|0
1614172840000|2021-02-24 13:20:40|33121.12|33121.12|33121.12|33121.12|33121.12|33121.12|33121.12|33121.12|0
1614172870000|2021-02-24 13:21:10|33121.74|33121.74|33121.74|33121.74|33121.74|33121.74|33121.74|33121.74|0
1614172990000|2021-02-24 13:23:10|33113.88|33113.88|33113.88|33113.88|33113.88|33113.88|33113.88|33113.88|0
1614173000000|2021-02-24 13:23:20|33115.12|33115.12|33115.12|33115.12|33115.12|33115.12|33115.12|33115.12|0
1614173010000|2021-02-24 13:23:30|33115.41|33115.41|33115.41|33115.41|33115.41|33115.41|33115.41|33115.41|0
1614173040000|2021-02-24 13:24:00|33107.55|33107.55|33107.55|33107.55|33107.55|33107.55|33107.55|33107.55|0
1614173050000|2021-02-24 13:24:10|33091.82|33091.82|33091.82|33091.82|33091.82|33091.82|33091.82|33091.82|0
1614173060000|2021-02-24 13:24:20|33083.96|33083.96|33076.1|33076.1|33083.96|33083.96|33076.1|33076.1|0
1614173070000|2021-02-24 13:24:30|33083.96|33083.96|33091.82|33091.82|33091.82|33091.82|33076.1|33076.1|0
1614173100000|2021-02-24 13:25:00|33091.2|33091.2|33106.93|33106.93|33106.93|33106.93|33091.2|33091.2|0
1614173110000|2021-02-24 13:25:10|33099.06|33099.06|33099.06|33099.06|33099.06|33099.06|33099.06|33099.06|0
1614173120000|2021-02-24 13:25:20|33098.44|33098.44|33097.82|33097.82|33098.44|33098.44|33097.82|33097.82|0
1614173130000|2021-02-24 13:25:30|33097.2|33097.2|33097.2|33097.2|33097.2|33097.2|33097.2|33097.2|0
1614173140000|2021-02-24 13:25:40|33105.06|33105.06|33105.06|33105.06|33105.06|33105.06|33105.06|33105.06|0
1614173150000|2021-02-24 13:25:50|33104.44|33104.44|33103.82|33103.82|33104.44|33104.44|33103.82|33103.82|0
1614173210000|2021-02-24 13:26:50|33103.2|33103.2|33102.58|33102.58|33103.2|33103.2|33102.58|33102.58|0
1614173230000|2021-02-24 13:27:10|33103.82|33103.82|33103.2|33103.2|33103.82|33103.82|33103.2|33103.2|0
1614173240000|2021-02-24 13:27:20|33102.58|33102.58|33102.58|33102.58|33102.58|33102.58|33102.58|33102.58|0
1614173250000|2021-02-24 13:27:30|33103.2|33103.2|33103.2|33103.2|33103.2|33103.2|33103.2|33103.2|0
1614173260000|2021-02-24 13:27:40|33103.82|33103.82|33103.82|33103.82|33103.82|33103.82|33103.82|33103.82|0
1614173270000|2021-02-24 13:27:50|33088.1|33088.1|33088.1|33088.1|33088.1|33088.1|33088.1|33088.1|0
1614173310000|2021-02-24 13:28:30|33064.52|33064.52|33063.9|33063.9|33064.52|33064.52|33063.9|33063.9|0
1614173320000|2021-02-24 13:28:40|33063.28|33063.28|33063.28|33063.28|33063.28|33063.28|33062.67|33062.67|0
1614173340000|2021-02-24 13:29:00|33055.42|33055.42|33055.42|33055.42|33055.42|33055.42|33055.42|33055.42|0
1614173350000|2021-02-24 13:29:10|33056.03|33056.03|33055.4|33055.4|33056.03|33056.03|33055.4|33055.4|0
1614173360000|2021-02-24 13:29:20|33063.27|33063.27|33063.27|33063.27|33063.27|33063.27|33063.27|33063.27|0
1614173370000|2021-02-24 13:29:30|33055.4|33055.4|33055.4|33055.4|33055.4|33055.4|33055.4|33055.4|0
1614173380000|2021-02-24 13:29:40|33054.78|33054.78|33054.78|33054.78|33054.78|33054.78|33054.78|33054.78|0
1614173390000|2021-02-24 13:29:50|33062.65|33062.65|33062.65|33062.65|33062.65|33062.65|33062.65|33062.65|0
1614173440000|2021-02-24 13:30:40|33062.03|33062.03|33062.03|33062.03|33062.03|33062.03|33062.03|33062.03|0
1614173460000|2021-02-24 13:31:00|33054.16|33054.16|33054.16|33054.16|33054.16|33054.16|33054.16|33054.16|0
1614173470000|2021-02-24 13:31:10|33054.77|33054.77|33054.77|33054.77|33054.77|33054.77|33054.77|33054.77|0
1614173480000|2021-02-24 13:31:20|33046.91|33046.91|33045.67|33045.67|33046.91|33046.91|33045.67|33045.67|0
1614173500000|2021-02-24 13:31:40|33053.53|33053.53|33045.67|33045.67|33053.53|33053.53|33045.67|33045.67|0
1614173510000|2021-02-24 13:31:50|33044.43|33044.43|33044.43|33044.43|33044.43|33044.43|33044.43|33044.43|0
1614173520000|2021-02-24 13:32:00|33052.29|33052.29|33044.43|33044.43|33052.29|33052.29|33044.43|33044.43|0
1614173530000|2021-02-24 13:32:10|33043.19|33043.19|33042.57|33042.57|33043.19|33043.19|33042.57|33042.57|0
1614173540000|2021-02-24 13:32:20|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|33043.81|0
1614173550000|2021-02-24 13:32:30|33043.19|33043.19|33043.19|33043.19|33043.19|33043.19|33043.19|33043.19|0
1614173560000|2021-02-24 13:32:40|33051.05|33051.05|33051.05|33051.05|33051.05|33051.05|33051.05|33051.05|0
1614173580000|2021-02-24 13:33:00|33058.91|33058.91|33058.91|33058.91|33058.91|33058.91|33058.91|33058.91|0
1614173630000|2021-02-24 13:33:50|33051.05|33051.05|33051.05|33051.05|33051.05|33051.05|33051.05|33051.05|0
1614173650000|2021-02-24 13:34:10|33051.67|33051.67|33051.05|33051.05|33051.67|33051.67|33051.05|33051.05|0
1614173660000|2021-02-24 13:34:20|33050.43|33050.43|33050.43|33050.43|33050.43|33050.43|33050.43|33050.43|0
1614173670000|2021-02-24 13:34:30|33049.81|33049.81|33047.95|33047.95|33049.81|33049.81|33047.95|33047.95|0
1614173680000|2021-02-24 13:34:40|33048.57|33048.57|33047.95|33047.95|33048.57|33048.57|33047.95|33047.95|0
1614173690000|2021-02-24 13:34:50|33046.09|33046.09|33036.99|33036.99|33046.09|33046.09|33036.99|33036.99|0
1614173700000|2021-02-24 13:35:00|33038.23|33038.23|33038.23|33038.23|33038.23|33038.23|33029.75|33029.75|0
1614173710000|2021-02-24 13:35:10|33039.47|33039.47|33039.47|33039.47|33039.47|33039.47|33039.47|33039.47|0
1614173720000|2021-02-24 13:35:20|33040.71|33040.71|33048.57|33048.57|33048.57|33048.57|33040.71|33040.71|0
1614173730000|2021-02-24 13:35:30|33049.81|33049.81|33049.81|33049.81|33049.81|33049.81|33049.81|33049.81|0
1614173750000|2021-02-24 13:35:50|33051.67|33051.67|33067.39|33067.39|33067.39|33067.39|33051.67|33051.67|0
1614173790000|2021-02-24 13:36:30|33075.25|33075.25|33075.25|33075.25|33075.25|33075.25|33075.25|33075.25|0
1614173800000|2021-02-24 13:36:40|33083.11|33083.11|33075.25|33075.25|33083.11|33083.11|33075.25|33075.25|0
1614173850000|2021-02-24 13:37:30|33067.39|33067.39|33067.39|33067.39|33067.39|33067.39|33067.39|33067.39|0
1614173870000|2021-02-24 13:37:50|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|33059.53|0
1614173880000|2021-02-24 13:38:00|33060.15|33060.15|33059.53|33059.53|33060.15|33060.15|33059.53|33059.53|0
1614173910000|2021-02-24 13:38:30|33060.77|33060.77|33045.05|33045.05|33060.77|33060.77|33045.05|33045.05|0
1614173920000|2021-02-24 13:38:40|33037.19|33037.19|33037.19|33037.19|33037.19|33037.19|33037.19|33037.19|0
1614173950000|2021-02-24 13:39:10|33029.33|33029.33|33029.33|33029.33|33029.33|33029.33|33029.33|33029.33|0
1614173960000|2021-02-24 13:39:20|33030.57|33030.57|33030.57|33030.57|33030.57|33030.57|33030.57|33030.57|0
1614174000000|2021-02-24 13:40:00|33022.71|33022.71|33022.71|33022.71|33022.71|33022.71|33022.71|33022.71|0
1614174030000|2021-02-24 13:40:30|33014.85|33014.85|33022.71|33022.71|33022.71|33022.71|33014.85|33014.85|0
1614174050000|2021-02-24 13:40:50|33022.1|33022.1|33022.1|33022.1|33022.1|33022.1|33022.1|33022.1|0
1614174090000|2021-02-24 13:41:30|33014.24|33014.24|33006.38|33006.38|33014.24|33014.24|33006.38|33006.38|0
1614174100000|2021-02-24 13:41:40|32998.52|32998.52|33014.24|33014.24|33014.24|33014.24|32998.52|32998.52|0
1614174110000|2021-02-24 13:41:50|33006.38|33006.38|33006.38|33006.38|33006.38|33006.38|33006.38|33006.38|0
1614174120000|2021-02-24 13:42:00|33014.24|33014.24|33014.24|33014.24|33014.24|33014.24|33014.24|33014.24|0
1614174180000|2021-02-24 13:43:00|33006.38|33006.38|32998.52|32998.52|33006.38|33006.38|32998.52|32998.52|0
1614174220000|2021-02-24 13:43:40|32990.66|32990.66|32990.66|32990.66|32990.66|32990.66|32990.66|32990.66|0
1614174260000|2021-02-24 13:44:20|32998.52|32998.52|32998.52|32998.52|32998.52|32998.52|32998.52|32998.52|0
1614174270000|2021-02-24 13:44:30|33006.38|33006.38|33006.38|33006.38|33014.24|33014.24|33006.38|33006.38|0
1614174280000|2021-02-24 13:44:40|33005.14|33005.14|33005.14|33005.14|33005.14|33005.14|33005.14|33005.14|0
1614174300000|2021-02-24 13:45:00|32997.28|32997.28|32997.28|32997.28|32997.28|32997.28|32997.28|32997.28|0
1614174310000|2021-02-24 13:45:10|32996.66|32996.66|33004.52|33004.52|33004.52|33004.52|32996.66|32996.66|0
1614174330000|2021-02-24 13:45:30|33012.38|33012.38|33012.38|33012.38|33012.38|33012.38|33012.38|33012.38|0
1614174350000|2021-02-24 13:45:50|33009.9|33009.9|33009.9|33009.9|33009.9|33009.9|33009.9|33009.9|0
1614174360000|2021-02-24 13:46:00|33009.61|33009.61|33009.9|33009.9|33009.9|33009.9|33009.61|33009.61|0
1614174400000|2021-02-24 13:46:40|33002.04|33002.04|32975.97|32975.97|33002.04|33002.04|32975.97|32975.97|0
1614174410000|2021-02-24 13:46:50|32974.73|32974.73|32973.49|32973.49|32974.73|32974.73|32973.49|32973.49|0
1614174420000|2021-02-24 13:47:00|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|0
1614174430000|2021-02-24 13:47:10|32983.83|32983.83|32983.83|32983.83|32984.45|32984.45|32983.83|32983.83|0
1614174440000|2021-02-24 13:47:20|32983.21|32983.21|32983.21|32983.21|32983.21|32983.21|32983.21|32983.21|0
1614174460000|2021-02-24 13:47:40|32991.07|32991.07|32983.21|32983.21|32991.07|32991.07|32983.21|32983.21|0
1614174480000|2021-02-24 13:48:00|32980.73|32980.73|32973.49|32973.49|32980.73|32980.73|32972.87|32972.87|0
1614174490000|2021-02-24 13:48:10|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|0
1614174500000|2021-02-24 13:48:20|32973.49|32973.49|32973.49|32973.49|32973.49|32973.49|32973.49|32973.49|0
1614174510000|2021-02-24 13:48:30|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|0
1614174530000|2021-02-24 13:48:50|32989.21|32989.21|32997.07|32997.07|32997.07|32997.07|32989.21|32989.21|0
1614174550000|2021-02-24 13:49:10|33004.93|33004.93|33004.33|33004.33|33004.93|33004.93|33004.33|33004.33|0
1614174560000|2021-02-24 13:49:20|32996.47|32996.47|32996.47|32996.47|32996.47|32996.47|32996.47|32996.47|0
1614174570000|2021-02-24 13:49:30|32994.61|32994.61|32994.61|32994.61|32994.61|32994.61|32994.61|32994.61|0
1614174590000|2021-02-24 13:49:50|32986.75|32986.75|32994.61|32994.61|32994.61|32994.61|32986.75|32986.75|0
1614174600000|2021-02-24 13:50:00|32986.75|32986.75|32993.99|32993.99|32994.61|32994.61|32986.75|32986.75|0
1614174610000|2021-02-24 13:50:10|32995.23|32995.23|32995.23|32995.23|32995.23|32995.23|32994.62|32994.62|0
1614174630000|2021-02-24 13:50:30|32995.85|32995.85|32995.85|32995.85|32995.85|32995.85|32995.85|32995.85|0
1614174650000|2021-02-24 13:50:50|32995.24|32995.24|32998.34|32998.34|32998.34|32998.34|32995.24|32995.24|0
1614174660000|2021-02-24 13:51:00|32991.09|32991.09|32991.07|32991.07|32991.69|32991.69|32991.07|32991.07|0
1614174670000|2021-02-24 13:51:10|32998.93|32998.93|32998.93|32998.93|32998.93|32998.93|32998.93|32998.93|0
1614174700000|2021-02-24 13:51:40|33006.8|33006.8|33006.8|33006.8|33006.8|33006.8|33006.8|33006.8|0
1614174710000|2021-02-24 13:51:50|33004.93|33004.93|33004.93|33004.93|33004.93|33004.93|33004.93|33004.93|0
1614174730000|2021-02-24 13:52:10|33005.56|33005.56|33005.57|33005.57|33005.57|33005.57|33004.95|33004.95|0
1614174750000|2021-02-24 13:52:30|32989.85|32989.85|32989.85|32989.85|32989.85|32989.85|32989.85|32989.85|0
1614174800000|2021-02-24 13:53:20|32990.47|32990.47|32990.47|32990.47|32990.47|32990.47|32990.47|32990.47|0
1614174820000|2021-02-24 13:53:40|32998.33|32998.33|32998.95|32998.95|32998.95|32998.95|32998.33|32998.33|0
1614174840000|2021-02-24 13:54:00|32991.09|32991.09|32990.47|32990.47|32991.09|32991.09|32990.47|32990.47|0
1614174850000|2021-02-24 13:54:10|32989.86|32989.86|32989.86|32989.86|32989.86|32989.86|32989.86|32989.86|0
1614174880000|2021-02-24 13:54:40|32988.62|32988.62|32988.62|32988.62|32988.62|32988.62|32988.62|32988.62|0
1614174900000|2021-02-24 13:55:00|32989.86|32989.86|32989.57|32989.57|32989.86|32989.86|32989.57|32989.57|0
1614174910000|2021-02-24 13:55:10|32981.71|32981.71|32981.71|32981.71|32981.71|32981.71|32981.71|32981.71|0
1614174920000|2021-02-24 13:55:20|32973.85|32973.85|32981.71|32981.71|32981.71|32981.71|32973.85|32973.85|0
1614174930000|2021-02-24 13:55:30|32973.85|32973.85|32973.85|32973.85|32973.85|32973.85|32973.85|32973.85|0
1614174940000|2021-02-24 13:55:40|32972.61|32972.61|32956.88|32956.88|32972.61|32972.61|32956.88|32956.88|0
1614174970000|2021-02-24 13:56:10|32955.64|32955.64|32955.64|32955.64|32955.64|32955.64|32947.78|32947.78|0
1614174990000|2021-02-24 13:56:30|32939.92|32939.92|32939.92|32939.92|32943.85|32943.85|32939.92|32939.92|0
1614175030000|2021-02-24 13:57:10|32938.06|32938.06|32938.06|32938.06|32938.06|32938.06|32938.06|32938.06|0
1614175040000|2021-02-24 13:57:20|32930.2|32930.2|32953.78|32953.78|32953.78|32953.78|32930.2|32930.2|0
1614175050000|2021-02-24 13:57:30|32953.16|32953.16|32953.78|32953.78|32953.78|32953.78|32953.16|32953.16|0
1614175070000|2021-02-24 13:57:50|32952.57|32952.57|32952.57|32952.57|32952.57|32952.57|32952.57|32952.57|0
1614175080000|2021-02-24 13:58:00|32968.29|32968.29|32968.29|32968.29|32968.29|32968.29|32968.29|32968.29|0
1614175100000|2021-02-24 13:58:20|32960.43|32960.43|32968.29|32968.29|32968.29|32968.29|32960.43|32960.43|0
1614175130000|2021-02-24 13:58:50|32966.43|32966.43|32966.43|32966.43|32966.43|32966.43|32966.43|32966.43|0
1614175140000|2021-02-24 13:59:00|32965.81|32965.81|32967.67|32967.67|32967.67|32967.67|32965.81|32965.81|0
1614175150000|2021-02-24 13:59:10|32966.46|32966.46|32967.06|32967.06|32967.06|32967.06|32966.46|32966.46|0
1614175160000|2021-02-24 13:59:20|32966.46|32966.46|32966.46|32966.46|32966.46|32966.46|32966.46|32966.46|0
1614175180000|2021-02-24 13:59:40|32967.06|32967.06|32974.32|32974.32|32974.32|32974.32|32966.46|32966.46|0
1614175190000|2021-02-24 13:59:50|32982.8|32982.8|32982.8|32982.8|32982.8|32982.8|32982.8|32982.8|0
1614175210000|2021-02-24 14:00:10|32974.94|32974.94|32974.94|32974.94|32974.94|32974.94|32974.94|32974.94|0
1614175230000|2021-02-24 14:00:30|32982.8|32982.8|32982.8|32982.8|32982.8|32982.8|32982.8|32982.8|0
1614175240000|2021-02-24 14:00:40|32984.01|32984.01|32984.01|32984.01|32984.01|32984.01|32984.01|32984.01|0
1614175260000|2021-02-24 14:01:00|32984.63|32984.63|32984.63|32984.63|32984.63|32984.63|32984.63|32984.63|0
1614175300000|2021-02-24 14:01:40|32976.77|32976.77|32976.77|32976.77|32976.77|32976.77|32976.77|32976.77|0
1614175320000|2021-02-24 14:02:00|32976.15|32976.15|32976.15|32976.15|32976.15|32976.15|32976.15|32976.15|0
1614175330000|2021-02-24 14:02:10|32976.77|32976.77|32976.77|32976.77|32976.77|32976.77|32976.77|32976.77|0
1614175350000|2021-02-24 14:02:30|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|0
1614175370000|2021-02-24 14:02:50|32968.29|32968.29|32968.29|32968.29|32968.29|32968.29|32968.29|32968.29|0
1614175400000|2021-02-24 14:03:20|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|0
1614175410000|2021-02-24 14:03:30|32976.77|32976.77|32976.77|32976.77|32976.77|32976.77|32976.15|32976.15|0
1614175440000|2021-02-24 14:04:00|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|32968.91|0
1614175470000|2021-02-24 14:04:30|32970.77|32970.77|32972.01|32972.01|32972.01|32972.01|32970.77|32970.77|0
1614175500000|2021-02-24 14:05:00|32964.15|32964.15|32964.15|32964.15|32964.15|32964.15|32964.15|32964.15|0
1614175530000|2021-02-24 14:05:30|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|0
1614175540000|2021-02-24 14:05:40|32963.53|32963.53|32954.43|32954.43|32963.53|32963.53|32954.43|32954.43|0
1614175550000|2021-02-24 14:05:50|32946.57|32946.57|32937.47|32937.47|32946.57|32946.57|32937.47|32937.47|0
1614175560000|2021-02-24 14:06:00|32929.61|32929.61|32929.61|32929.61|32929.61|32929.61|32929.61|32929.61|0
1614175580000|2021-02-24 14:06:20|32913.88|32913.88|32906.02|32906.02|32913.88|32913.88|32906.02|32906.02|0
1614175620000|2021-02-24 14:07:00|32906.64|32906.64|32914.5|32914.5|32914.5|32914.5|32906.64|32906.64|0
1614175630000|2021-02-24 14:07:10|32922.37|32922.37|32953.81|32953.81|32953.81|32953.81|32922.37|32922.37|0
1614175640000|2021-02-24 14:07:20|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|0
1614175670000|2021-02-24 14:07:50|32946.57|32946.57|32946.57|32946.57|32946.57|32946.57|32946.57|32946.57|0
1614175680000|2021-02-24 14:08:00|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|0
1614175690000|2021-02-24 14:08:10|32938.09|32938.09|32938.09|32938.09|32938.09|32938.09|32938.09|32938.09|0
1614175700000|2021-02-24 14:08:20|32930.23|32930.23|32930.23|32930.23|32930.23|32930.23|32929.61|32929.61|0
1614175720000|2021-02-24 14:08:40|32938.09|32938.09|32938.09|32938.09|32938.09|32938.09|32938.09|32938.09|0
1614175760000|2021-02-24 14:09:20|32961.67|32961.67|32953.81|32953.81|32961.67|32961.67|32953.81|32953.81|0
1614175780000|2021-02-24 14:09:40|32945.95|32945.95|32961.67|32961.67|32961.67|32961.67|32945.95|32945.95|0
1614175820000|2021-02-24 14:10:20|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|32945.95|0
1614175830000|2021-02-24 14:10:30|32945.33|32945.33|32945.33|32945.33|32945.33|32945.33|32945.33|32945.33|0
1614175850000|2021-02-24 14:10:50|32944.72|32944.72|32944.72|32944.72|32944.72|32944.72|32944.72|32944.72|0
1614175870000|2021-02-24 14:11:10|32952.58|32952.58|32952.58|32952.58|32952.58|32952.58|32952.58|32952.58|0
1614175910000|2021-02-24 14:11:50|32953.2|32953.2|32961.06|32961.06|32961.06|32961.06|32953.2|32953.2|0
1614175920000|2021-02-24 14:12:00|32960.44|32960.44|32960.44|32960.44|32960.44|32960.44|32960.44|32960.44|0
1614175930000|2021-02-24 14:12:10|32952.58|32952.58|32952.58|32952.58|32952.58|32952.58|32952.58|32952.58|0
1614175940000|2021-02-24 14:12:20|32951.96|32951.96|32960.44|32960.44|32960.44|32960.44|32951.96|32951.96|0
1614175980000|2021-02-24 14:13:00|32968.3|32968.3|32968.3|32968.3|32968.3|32968.3|32968.3|32968.3|0
1614175990000|2021-02-24 14:13:10|32967.68|32967.68|32967.68|32967.68|32967.68|32967.68|32967.68|32967.68|0
1614176000000|2021-02-24 14:13:20|32968.3|32968.3|32968.3|32968.3|32968.3|32968.3|32968.3|32968.3|0
1614176010000|2021-02-24 14:13:30|32967.68|32967.68|32967.68|32967.68|32967.68|32967.68|32967.68|32967.68|0
1614176020000|2021-02-24 14:13:40|32963.75|32963.75|32967.68|32967.68|32967.68|32967.68|32963.75|32963.75|0
1614176030000|2021-02-24 14:13:50|32975.54|32975.54|32975.54|32975.54|32975.54|32975.54|32975.54|32975.54|0
1614176040000|2021-02-24 14:14:00|32976.16|32976.16|32976.16|32976.16|32976.16|32976.16|32976.16|32976.16|0
1614176060000|2021-02-24 14:14:20|32977.41|32977.41|32977.41|32977.41|32977.41|32977.41|32977.41|32977.41|0
1614176080000|2021-02-24 14:14:40|32969.54|32969.54|32969.54|32969.54|32969.54|32969.54|32969.54|32969.54|0
1614176090000|2021-02-24 14:14:50|32978.03|32978.03|32978.65|32978.65|32978.65|32978.65|32978.03|32978.03|0
1614176100000|2021-02-24 14:15:00|32978.03|32978.03|32978.03|32978.03|32978.03|32978.03|32978.03|32978.03|0
1614176110000|2021-02-24 14:15:10|32978.63|32978.63|32978.63|32978.63|32978.63|32978.63|32978.63|32978.63|0
1614176120000|2021-02-24 14:15:20|32970.77|32970.77|32970.77|32970.77|32970.77|32970.77|32970.77|32970.77|0
1614176140000|2021-02-24 14:15:40|32978.63|32978.63|32994.35|32994.35|32994.35|32994.35|32978.63|32978.63|0
1614176160000|2021-02-24 14:16:00|32986.49|32986.49|32986.49|32986.49|32986.49|32986.49|32986.49|32986.49|0
1614176180000|2021-02-24 14:16:20|32985.89|32985.89|32985.89|32985.89|32985.89|32985.89|32985.89|32985.89|0
1614176200000|2021-02-24 14:16:40|32987.13|32987.13|32979.27|32979.27|32987.13|32987.13|32979.27|32979.27|0
1614176220000|2021-02-24 14:17:00|32971.41|32971.41|32979.27|32979.27|32979.27|32979.27|32971.41|32971.41|0
1614176240000|2021-02-24 14:17:20|32978.65|32978.65|32978.65|32978.65|32978.65|32978.65|32978.65|32978.65|0
1614176260000|2021-02-24 14:17:40|32979.27|32979.27|32971.41|32971.41|32979.27|32979.27|32971.41|32971.41|0
1614176270000|2021-02-24 14:17:50|32963.54|32963.54|32963.54|32963.54|32963.54|32963.54|32963.54|32963.54|0
1614176280000|2021-02-24 14:18:00|32955.68|32955.68|32955.06|32955.06|32955.68|32955.68|32955.06|32955.06|0
1614176300000|2021-02-24 14:18:20|32939.34|32939.34|32931.48|32931.48|32939.34|32939.34|32931.48|32931.48|0
1614176310000|2021-02-24 14:18:30|32939.34|32939.34|32946.58|32946.58|32946.58|32946.58|32938.72|32938.72|0
1614176320000|2021-02-24 14:18:40|32954.44|32954.44|32948.44|32948.44|32956.3|32956.3|32948.44|32948.44|0
1614176360000|2021-02-24 14:19:20|32956.3|32956.3|32956.3|32956.3|32956.3|32956.3|32956.3|32956.3|0
1614176400000|2021-02-24 14:20:00|32955.06|32955.06|32939.34|32939.34|32955.06|32955.06|32939.34|32939.34|0
1614176420000|2021-02-24 14:20:20|32940.58|32940.58|32941.2|32941.2|32941.2|32941.2|32940.58|32940.58|0
1614176430000|2021-02-24 14:20:30|32933.34|32933.34|32909.76|32909.76|32933.34|32933.34|32909.76|32909.76|0
1614176450000|2021-02-24 14:20:50|32909.14|32909.14|32900.99|32900.99|32909.14|32909.14|32900.99|32900.99|0
1614176460000|2021-02-24 14:21:00|32900.37|32900.37|32884.64|32884.64|32900.37|32900.37|32884.64|32884.64|0
1614176470000|2021-02-24 14:21:10|32876.78|32876.78|32876.78|32876.78|32876.78|32876.78|32876.78|32876.78|0
1614176480000|2021-02-24 14:21:20|32868.92|32868.92|32868.92|32868.92|32868.92|32868.92|32868.92|32868.92|0
1614176490000|2021-02-24 14:21:30|32867.68|32867.68|32867.06|32867.06|32867.68|32867.68|32867.06|32867.06|0
1614176500000|2021-02-24 14:21:40|32865.82|32865.82|32865.82|32865.82|32865.82|32865.82|32865.82|32865.82|0
1614176530000|2021-02-24 14:22:10|32857.96|32857.96|32849.48|32849.48|32857.96|32857.96|32849.48|32849.48|0
1614176560000|2021-02-24 14:22:40|32857.34|32857.34|32857.34|32857.34|32857.34|32857.34|32857.34|32857.34|0
1614176570000|2021-02-24 14:22:50|32849.48|32849.48|32849.48|32849.48|32849.48|32849.48|32849.48|32849.48|0
1614176580000|2021-02-24 14:23:00|32857.34|32857.34|32875.52|32875.52|32875.52|32875.52|32857.34|32857.34|0
1614176590000|2021-02-24 14:23:10|32876.12|32876.12|32876.12|32876.12|32876.12|32876.12|32876.12|32876.12|0
1614176630000|2021-02-24 14:23:50|32876.73|32876.73|32867.63|32867.63|32876.73|32876.73|32867.63|32867.63|0
1614176650000|2021-02-24 14:24:10|32866.41|32866.41|32865.79|32865.79|32866.41|32866.41|32865.79|32865.79|0
1614176660000|2021-02-24 14:24:20|32857.93|32857.93|32857.93|32857.93|32857.93|32857.93|32857.93|32857.93|0
1614176680000|2021-02-24 14:24:40|32865.79|32865.79|32873.65|32873.65|32873.65|32873.65|32865.79|32865.79|0
1614176700000|2021-02-24 14:25:00|32865.79|32865.79|32857.93|32857.93|32865.79|32865.79|32857.93|32857.93|0
1614176720000|2021-02-24 14:25:20|32857.31|32857.31|32857.31|32857.31|32857.31|32857.31|32857.31|32857.31|0
1614176730000|2021-02-24 14:25:30|32849.45|32849.45|32848.83|32848.83|32849.45|32849.45|32840.97|32840.97|0
1614176740000|2021-02-24 14:25:40|32848.22|32848.22|32848.22|32848.22|32848.22|32848.22|32848.22|32848.22|0
1614176750000|2021-02-24 14:25:50|32840.36|32840.36|32847.6|32847.6|32847.6|32847.6|32839.74|32839.74|0
1614176760000|2021-02-24 14:26:00|32839.74|32839.74|32840.36|32840.36|32840.98|32840.98|32839.74|32839.74|0
1614176770000|2021-02-24 14:26:10|32832.5|32832.5|32832.5|32832.5|32832.5|32832.5|32832.5|32832.5|0
1614176780000|2021-02-24 14:26:20|32831.88|32831.88|32831.88|32831.88|32831.88|32831.88|32831.88|32831.88|0
1614176790000|2021-02-24 14:26:30|32824.02|32824.02|32824.64|32824.64|32824.64|32824.64|32824.02|32824.02|0
1614176800000|2021-02-24 14:26:40|32816.78|32816.78|32816.78|32816.78|32816.78|32816.78|32816.78|32816.78|0
1614176810000|2021-02-24 14:26:50|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|0
1614176830000|2021-02-24 14:27:10|32816.45|32816.45|32808.59|32808.59|32816.45|32816.45|32808.59|32808.59|0
1614176860000|2021-02-24 14:27:40|32800.73|32800.73|32792.87|32792.87|32800.73|32800.73|32792.87|32792.87|0
1614176870000|2021-02-24 14:27:50|32791.63|32791.63|32791.63|32791.63|32791.63|32791.63|32791.63|32791.63|0
1614176890000|2021-02-24 14:28:10|32792.87|32792.87|32808.59|32808.59|32808.59|32808.59|32792.87|32792.87|0
1614176920000|2021-02-24 14:28:40|32800.73|32800.73|32800.73|32800.73|32800.73|32800.73|32800.73|32800.73|0
1614176930000|2021-02-24 14:28:50|32801.35|32801.35|32809.21|32809.21|32809.21|32809.21|32801.35|32801.35|0
1614176940000|2021-02-24 14:29:00|32801.35|32801.35|32801.35|32801.35|32801.35|32801.35|32801.35|32801.35|0
1614176950000|2021-02-24 14:29:10|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|32793.49|0
1614176970000|2021-02-24 14:29:30|32801.35|32801.35|32793.49|32793.49|32801.35|32801.35|32793.49|32793.49|0
1614177000000|2021-02-24 14:30:00|32794.11|32794.11|32834.03|32834.03|32834.03|32834.03|32794.11|32794.11|0
1614177010000|2021-02-24 14:30:10|32835.27|32835.27|32858.86|32858.86|32858.86|32858.86|32827.41|32827.41|0
1614177020000|2021-02-24 14:30:20|32866.72|32866.72|32851|32851|32866.72|32866.72|32851|32851|0
1614177030000|2021-02-24 14:30:30|32850.38|32850.38|32873.96|32873.96|32873.96|32873.96|32850.38|32850.38|0
1614177040000|2021-02-24 14:30:40|32881.82|32881.82|32890.92|32890.92|32890.92|32890.92|32881.82|32881.82|0
1614177050000|2021-02-24 14:30:50|32890.3|32890.3|32898.18|32898.18|32898.78|32898.78|32890.3|32890.3|0
1614177060000|2021-02-24 14:31:00|32906.04|32906.04|32890.93|32890.93|32907.28|32907.28|32890.93|32890.93|0
1614177070000|2021-02-24 14:31:10|32892.18|32892.18|32860.73|32860.73|32892.18|32892.18|32860.73|32860.73|0
1614177080000|2021-02-24 14:31:20|32852.87|32852.87|32852.87|32852.87|32852.87|32852.87|32852.87|32852.87|0
1614177090000|2021-02-24 14:31:30|32854.73|32854.73|32854.73|32854.73|32854.73|32854.73|32854.73|32854.73|0
1614177100000|2021-02-24 14:31:40|32846.87|32846.87|32839.01|32839.01|32846.87|32846.87|32831.15|32831.15|0
1614177110000|2021-02-24 14:31:50|32839.63|32839.63|32856.59|32856.59|32856.59|32856.59|32839.63|32839.63|0
1614177120000|2021-02-24 14:32:00|32857.2|32857.2|32865.06|32865.06|32865.06|32865.06|32857.2|32857.2|0
1614177130000|2021-02-24 14:32:10|32865.67|32865.67|32905.58|32905.58|32905.58|32905.58|32865.67|32865.67|0
1614177140000|2021-02-24 14:32:20|32889.86|32889.86|32873.52|32873.52|32889.86|32889.86|32873.52|32873.52|0
1614177150000|2021-02-24 14:32:30|32881.38|32881.38|32873.52|32873.52|32881.38|32881.38|32873.52|32873.52|0
1614177170000|2021-02-24 14:32:50|32874.76|32874.76|32859.03|32859.03|32874.76|32874.76|32859.03|32859.03|0
1614177180000|2021-02-24 14:33:00|32851.17|32851.17|32835.45|32835.45|32851.17|32851.17|32835.45|32835.45|0
1614177190000|2021-02-24 14:33:10|32827.59|32827.59|32827.59|32827.59|32827.59|32827.59|32827.59|32827.59|0
1614177200000|2021-02-24 14:33:20|32819.73|32819.73|32811.87|32811.87|32819.73|32819.73|32811.87|32811.87|0
1614177210000|2021-02-24 14:33:30|32804.01|32804.01|32802.77|32802.77|32818.49|32818.49|32802.77|32802.77|0
1614177220000|2021-02-24 14:33:40|32810.63|32810.63|32819.11|32819.11|32819.11|32819.11|32810.63|32810.63|0
1614177230000|2021-02-24 14:33:50|32811.25|32811.25|32795.53|32795.53|32811.25|32811.25|32795.53|32795.53|0
1614177240000|2021-02-24 14:34:00|32803.39|32803.39|32803.39|32803.39|32803.39|32803.39|32795.53|32795.53|0
1614177250000|2021-02-24 14:34:10|32802.15|32802.15|32832.97|32832.97|32833.59|32833.59|32802.15|32802.15|0
1614177260000|2021-02-24 14:34:20|32848.69|32848.69|32848.69|32848.69|32848.69|32848.69|32840.83|32840.83|0
1614177270000|2021-02-24 14:34:30|32832.97|32832.97|32840.83|32840.83|32840.83|32840.83|32832.97|32832.97|0
1614177280000|2021-02-24 14:34:40|32832.97|32832.97|32871.03|32871.03|32871.03|32871.03|32832.97|32832.97|0
1614177290000|2021-02-24 14:34:50|32870.41|32870.41|32870.41|32870.41|32870.41|32870.41|32854.69|32854.69|0
1614177300000|2021-02-24 14:35:00|32854.69|32854.69|32854.69|32854.69|32854.69|32854.69|32854.69|32854.69|0
1614177310000|2021-02-24 14:35:10|32846.83|32846.83|32831.11|32831.11|32846.83|32846.83|32831.11|32831.11|0
1614177320000|2021-02-24 14:35:20|32823.25|32823.25|32807.53|32807.53|32823.25|32823.25|32807.53|32807.53|0
1614177330000|2021-02-24 14:35:30|32815.39|32815.39|32815.39|32815.39|32815.39|32815.39|32815.39|32815.39|0
1614177340000|2021-02-24 14:35:40|32813.53|32813.53|32813.53|32813.53|32813.53|32813.53|32813.53|32813.53|0
1614177350000|2021-02-24 14:35:50|32814.15|32814.15|32806.92|32806.92|32823.25|32823.25|32806.92|32806.92|0
1614177370000|2021-02-24 14:36:10|32806.31|32806.31|32806.31|32806.31|32806.31|32806.31|32806.31|32806.31|0
1614177380000|2021-02-24 14:36:20|32805.07|32805.07|32805.07|32805.07|32805.07|32805.07|32805.07|32805.07|0
1614177390000|2021-02-24 14:36:30|32804.45|32804.45|32812.31|32812.31|32812.31|32812.31|32804.45|32804.45|0
1614177400000|2021-02-24 14:36:40|32804.45|32804.45|32793.49|32793.49|32804.45|32804.45|32793.49|32793.49|0
1614177410000|2021-02-24 14:36:50|32801.35|32801.35|32809.21|32809.21|32809.21|32809.21|32801.35|32801.35|0
1614177420000|2021-02-24 14:37:00|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|32817.07|0
1614177430000|2021-02-24 14:37:10|32817.69|32817.69|32834.65|32834.65|32834.65|32834.65|32817.69|32817.69|0
1614177440000|2021-02-24 14:37:20|32842.52|32842.52|32842.52|32842.52|32842.52|32842.52|32842.52|32842.52|0
1614177450000|2021-02-24 14:37:30|32834.65|32834.65|32843.14|32843.14|32843.14|32843.14|32834.65|32834.65|0
1614177460000|2021-02-24 14:37:40|32842.52|32842.52|32844.38|32844.38|32844.38|32844.38|32842.52|32842.52|0
1614177470000|2021-02-24 14:37:50|32836.52|32836.52|32820.79|32820.79|32836.52|32836.52|32820.79|32820.79|0
1614177480000|2021-02-24 14:38:00|32812.93|32812.93|32805.69|32805.69|32812.93|32812.93|32805.07|32805.07|0
1614177490000|2021-02-24 14:38:10|32813.55|32813.55|32813.55|32813.55|32821.41|32821.41|32813.55|32813.55|0
1614177500000|2021-02-24 14:38:20|32821.41|32821.41|32813.55|32813.55|32821.41|32821.41|32813.55|32813.55|0
1614177530000|2021-02-24 14:38:50|32821.41|32821.41|32829.27|32829.27|32829.27|32829.27|32821.41|32821.41|0
1614177540000|2021-02-24 14:39:00|32845|32845|32846.24|32846.24|32846.24|32846.24|32845|32845|0
1614177550000|2021-02-24 14:39:10|32838.38|32838.38|32846.25|32846.25|32846.25|32846.25|32837.77|32837.77|0
1614177570000|2021-02-24 14:39:30|32837.77|32837.77|32853.49|32853.49|32869.21|32869.21|32837.77|32837.77|0
1614177580000|2021-02-24 14:39:40|32861.35|32861.35|32861.35|32861.35|32861.35|32861.35|32861.35|32861.35|0
1614177590000|2021-02-24 14:39:50|32860.14|32860.14|32860.14|32860.14|32860.14|32860.14|32860.14|32860.14|0
1614177600000|2021-02-24 14:40:00|32868|32868|32860.14|32860.14|32868|32868|32860.14|32860.14|0
1614177610000|2021-02-24 14:40:10|32852.28|32852.28|32860.14|32860.14|32868|32868|32852.28|32852.28|0
1614177620000|2021-02-24 14:40:20|32868|32868|32868|32868|32868|32868|32868|32868|0
1614177640000|2021-02-24 14:40:40|32867.38|32867.38|32859.52|32859.52|32867.38|32867.38|32859.52|32859.52|0
1614177650000|2021-02-24 14:40:50|32858.9|32858.9|32858.9|32858.9|32858.9|32858.9|32858.9|32858.9|0
1614177660000|2021-02-24 14:41:00|32851.04|32851.04|32851.66|32851.66|32851.66|32851.66|32851.04|32851.04|0
1614177670000|2021-02-24 14:41:10|32859.52|32859.52|32868|32868|32868|32868|32852.28|32852.28|0
1614177680000|2021-02-24 14:41:20|32860.14|32860.14|32852.28|32852.28|32860.14|32860.14|32852.28|32852.28|0
1614177690000|2021-02-24 14:41:30|32860.14|32860.14|32860.14|32860.14|32860.14|32860.14|32860.14|32860.14|0
1614177700000|2021-02-24 14:41:40|32860.76|32860.76|32860.76|32860.76|32860.76|32860.76|32860.76|32860.76|0
1614177710000|2021-02-24 14:41:50|32868.62|32868.62|32868.62|32868.62|32868.62|32868.62|32860.76|32860.76|0
1614177730000|2021-02-24 14:42:10|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|32869.23|0
1614177740000|2021-02-24 14:42:20|32861.37|32861.37|32869.23|32869.23|32869.23|32869.23|32861.37|32861.37|0
1614177750000|2021-02-24 14:42:30|32877.09|32877.09|32878.33|32878.33|32878.33|32878.33|32877.09|32877.09|0
1614177760000|2021-02-24 14:42:40|32878.95|32878.95|32878.95|32878.95|32878.95|32878.95|32878.95|32878.95|0
1614177770000|2021-02-24 14:42:50|32880.19|32880.19|32879.57|32879.57|32880.19|32880.19|32879.57|32879.57|0
1614177790000|2021-02-24 14:43:10|32871.71|32871.71|32879.57|32879.57|32879.57|32879.57|32871.71|32871.71|0
1614177800000|2021-02-24 14:43:20|32880.81|32880.81|32880.81|32880.81|32880.81|32880.81|32880.81|32880.81|0
1614177820000|2021-02-24 14:43:40|32872.95|32872.95|32863.85|32863.85|32872.95|32872.95|32863.85|32863.85|0
1614177830000|2021-02-24 14:43:50|32862.61|32862.61|32885.57|32885.57|32885.57|32885.57|32861.99|32861.99|0
1614177850000|2021-02-24 14:44:10|32869.85|32869.85|32869.85|32869.85|32869.85|32869.85|32869.85|32869.85|0
1614177860000|2021-02-24 14:44:20|32877.71|32877.71|32877.71|32877.71|32885.57|32885.57|32877.71|32877.71|0
1614177880000|2021-02-24 14:44:40|32869.85|32869.85|32877.71|32877.71|32877.71|32877.71|32869.85|32869.85|0
1614177890000|2021-02-24 14:44:50|32885.57|32885.57|32885.57|32885.57|32885.57|32885.57|32885.57|32885.57|0
1614177910000|2021-02-24 14:45:10|32886.81|32886.81|32894.67|32894.67|32894.67|32894.67|32886.81|32886.81|0
1614177920000|2021-02-24 14:45:20|32886.81|32886.81|32878.95|32878.95|32886.81|32886.81|32878.95|32878.95|0
1614177940000|2021-02-24 14:45:40|32871.09|32871.09|32871.09|32871.09|32871.09|32871.09|32871.09|32871.09|0
1614177950000|2021-02-24 14:45:50|32878.95|32878.95|32878.95|32878.95|32878.95|32878.95|32878.95|32878.95|0
1614177960000|2021-02-24 14:46:00|32877.71|32877.71|32869.85|32869.85|32877.71|32877.71|32869.85|32869.85|0
1614177970000|2021-02-24 14:46:10|32861.99|32861.99|32861.99|32861.99|32861.99|32861.99|32861.99|32861.99|0
1614177980000|2021-02-24 14:46:20|32869.85|32869.85|32869.85|32869.85|32869.85|32869.85|32861.99|32861.99|0
1614177990000|2021-02-24 14:46:30|32871.09|32871.09|32871.09|32871.09|32871.09|32871.09|32871.09|32871.09|0
1614178000000|2021-02-24 14:46:40|32869.85|32869.85|32869.85|32869.85|32869.85|32869.85|32869.85|32869.85|0
1614178010000|2021-02-24 14:46:50|32868.61|32868.61|32860.45|32860.45|32868.61|32868.61|32860.45|32860.45|0
1614178020000|2021-02-24 14:47:00|32868.31|32868.31|32869.56|32869.56|32869.56|32869.56|32868.31|32868.31|0
1614178040000|2021-02-24 14:47:20|32861.69|32861.69|32853.83|32853.83|32869.56|32869.56|32853.83|32853.83|0
1614178050000|2021-02-24 14:47:30|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|0
1614178090000|2021-02-24 14:48:10|32863.56|32863.56|32863.56|32863.56|32863.56|32863.56|32863.56|32863.56|0
1614178100000|2021-02-24 14:48:20|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|0
1614178110000|2021-02-24 14:48:30|32855.07|32855.07|32855.07|32855.07|32855.07|32855.07|32855.07|32855.07|0
1614178120000|2021-02-24 14:48:40|32847.21|32847.21|32870.8|32870.8|32870.8|32870.8|32847.21|32847.21|0
1614178140000|2021-02-24 14:49:00|32871.42|32871.42|32881.14|32881.14|32881.14|32881.14|32871.42|32871.42|0
1614178160000|2021-02-24 14:49:20|32880.52|32880.52|32864.8|32864.8|32880.52|32880.52|32864.8|32864.8|0
1614178180000|2021-02-24 14:49:40|32864.18|32864.18|32864.18|32864.18|32864.18|32864.18|32864.18|32864.18|0
1614178190000|2021-02-24 14:49:50|32848.45|32848.45|32848.45|32848.45|32848.45|32848.45|32848.45|32848.45|0
1614178200000|2021-02-24 14:50:00|32847.21|32847.21|32845.97|32845.97|32847.21|32847.21|32845.97|32845.97|0
1614178210000|2021-02-24 14:50:10|32838.11|32838.11|32838.11|32838.11|32838.11|32838.11|32838.11|32838.11|0
1614178220000|2021-02-24 14:50:20|32845.97|32845.97|32861.07|32861.07|32861.07|32861.07|32845.97|32845.97|0
1614178230000|2021-02-24 14:50:30|32853.21|32853.21|32853.21|32853.21|32853.21|32853.21|32853.21|32853.21|0
1614178240000|2021-02-24 14:50:40|32853.83|32853.83|32853.83|32853.83|32853.83|32853.83|32853.83|32853.83|0
1614178250000|2021-02-24 14:50:50|32861.69|32861.69|32861.69|32861.69|32861.69|32861.69|32861.69|32861.69|0
1614178260000|2021-02-24 14:51:00|32853.83|32853.83|32853.21|32853.21|32853.83|32853.83|32853.21|32853.21|0
1614178270000|2021-02-24 14:51:10|32845.35|32845.35|32835.01|32835.01|32845.35|32845.35|32827.15|32827.15|0
1614178280000|2021-02-24 14:51:20|32827.15|32827.15|32819.29|32819.29|32827.15|32827.15|32819.29|32819.29|0
1614178290000|2021-02-24 14:51:30|32811.43|32811.43|32811.43|32811.43|32811.43|32811.43|32811.43|32811.43|0
1614178300000|2021-02-24 14:51:40|32819.29|32819.29|32811.43|32811.43|32819.29|32819.29|32811.43|32811.43|0
1614178320000|2021-02-24 14:52:00|32810.81|32810.81|32810.81|32810.81|32810.81|32810.81|32802.95|32802.95|0
1614178330000|2021-02-24 14:52:10|32818.67|32818.67|32818.67|32818.67|32818.67|32818.67|32818.67|32818.67|0
1614178340000|2021-02-24 14:52:20|32817.43|32817.43|32817.43|32817.43|32817.43|32817.43|32817.43|32817.43|0
1614178350000|2021-02-24 14:52:30|32816.81|32816.81|32832.53|32832.53|32832.53|32832.53|32816.81|32816.81|0
1614178360000|2021-02-24 14:52:40|32824.67|32824.67|32824.67|32824.67|32824.67|32824.67|32824.67|32824.67|0
1614178370000|2021-02-24 14:52:50|32823.43|32823.43|32831.29|32831.29|32831.29|32831.29|32823.43|32823.43|0
1614178380000|2021-02-24 14:53:00|32832.53|32832.53|32831.29|32831.29|32832.53|32832.53|32831.29|32831.29|0
1614178390000|2021-02-24 14:53:10|32835.01|32835.01|32831.91|32831.91|32835.01|32835.01|32831.91|32831.91|0
1614178400000|2021-02-24 14:53:20|32830.05|32830.05|32830.05|32830.05|32830.05|32830.05|32830.05|32830.05|0
1614178410000|2021-02-24 14:53:30|32831.29|32831.29|32833.15|32833.15|32833.15|32833.15|32831.29|32831.29|0
1614178430000|2021-02-24 14:53:50|32825.29|32825.29|32817.43|32817.43|32825.29|32825.29|32817.43|32817.43|0
1614178440000|2021-02-24 14:54:00|32825.29|32825.29|32825.29|32825.29|32833.15|32833.15|32825.29|32825.29|0
1614178480000|2021-02-24 14:54:40|32817.43|32817.43|32825.29|32825.29|32825.29|32825.29|32817.43|32817.43|0
1614178490000|2021-02-24 14:54:50|32826.5|32826.5|32825.9|32825.9|32826.5|32826.5|32825.9|32825.9|0
1614178500000|2021-02-24 14:55:00|32833.76|32833.76|32830.65|32830.65|32833.76|32833.76|32830.65|32830.65|0
1614178510000|2021-02-24 14:55:10|32831.28|32831.28|32847|32847|32847|32847|32831.28|32831.28|0
1614178520000|2021-02-24 14:55:20|32854.86|32854.86|32856.72|32856.72|32856.72|32856.72|32854.86|32854.86|0
1614178540000|2021-02-24 14:55:40|32864.58|32864.58|32864.58|32864.58|32864.58|32864.58|32864.58|32864.58|0
1614178560000|2021-02-24 14:56:00|32868.3|32868.3|32884.64|32884.64|32884.64|32884.64|32868.3|32868.3|0
1614178570000|2021-02-24 14:56:10|32892.5|32892.5|32900.37|32900.37|32900.37|32900.37|32892.5|32892.5|0
1614178580000|2021-02-24 14:56:20|32899.75|32899.75|32899.75|32899.75|32899.75|32899.75|32899.75|32899.75|0
1614178590000|2021-02-24 14:56:30|32899.13|32899.13|32891.26|32891.26|32899.13|32899.13|32891.26|32891.26|0
1614178600000|2021-02-24 14:56:40|32883.4|32883.4|32883.4|32883.4|32883.4|32883.4|32883.4|32883.4|0
1614178610000|2021-02-24 14:56:50|32875.54|32875.54|32875.54|32875.54|32875.54|32875.54|32875.54|32875.54|0
1614178620000|2021-02-24 14:57:00|32873.06|32873.06|32865.2|32865.2|32873.06|32873.06|32865.2|32865.2|0
1614178630000|2021-02-24 14:57:10|32873.06|32873.06|32873.06|32873.06|32873.06|32873.06|32873.06|32873.06|0
1614178650000|2021-02-24 14:57:30|32865.2|32865.2|32857.34|32857.34|32865.2|32865.2|32857.34|32857.34|0
1614178660000|2021-02-24 14:57:40|32849.48|32849.48|32847|32847|32849.48|32849.48|32847|32847|0
1614178670000|2021-02-24 14:57:50|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|0
1614178680000|2021-02-24 14:58:00|32831.28|32831.28|32822.79|32822.79|32831.28|32831.28|32814.93|32814.93|0
1614178690000|2021-02-24 14:58:10|32830.65|32830.65|32830.65|32830.65|32830.65|32830.65|32830.65|32830.65|0
1614178700000|2021-02-24 14:58:20|32822.79|32822.79|32830.65|32830.65|32830.65|32830.65|32822.79|32822.79|0
1614178710000|2021-02-24 14:58:30|32829.41|32829.41|32829.41|32829.41|32829.41|32829.41|32829.41|32829.41|0
1614178720000|2021-02-24 14:58:40|32830.65|32830.65|32822.79|32822.79|32830.65|32830.65|32822.79|32822.79|0
1614178730000|2021-02-24 14:58:50|32820.93|32820.93|32812.45|32812.45|32820.93|32820.93|32812.45|32812.45|0
1614178740000|2021-02-24 14:59:00|32820.31|32820.31|32820.31|32820.31|32820.31|32820.31|32820.31|32820.31|0
1614178750000|2021-02-24 14:59:10|32812.45|32812.45|32812.45|32812.45|32812.45|32812.45|32812.45|32812.45|0
1614178760000|2021-02-24 14:59:20|32820.31|32820.31|32812.45|32812.45|32820.31|32820.31|32812.45|32812.45|0
1614178780000|2021-02-24 14:59:40|32810.59|32810.59|32810.59|32810.59|32818.45|32818.45|32810.59|32810.59|0
1614178790000|2021-02-24 14:59:50|32802.73|32802.73|32802.73|32802.73|32802.73|32802.73|32802.73|32802.73|0
1614178800000|2021-02-24 15:00:00|32794.87|32794.87|32787.01|32787.01|32794.87|32794.87|32787.01|32787.01|0
1614178810000|2021-02-24 15:00:10|32779.15|32779.15|32796.11|32796.11|32796.11|32796.11|32779.15|32779.15|0
1614178820000|2021-02-24 15:00:20|32803.97|32803.97|32813.07|32813.07|32813.07|32813.07|32803.97|32803.97|0
1614178840000|2021-02-24 15:00:40|32813.69|32813.69|32829.41|32829.41|32829.41|32829.41|32813.69|32813.69|0
1614178850000|2021-02-24 15:00:50|32837.28|32837.28|32837.9|32837.9|32837.9|32837.9|32837.28|32837.28|0
1614178860000|2021-02-24 15:01:00|32845.76|32845.76|32845.76|32845.76|32845.76|32845.76|32845.76|32845.76|0
1614178870000|2021-02-24 15:01:10|32837.9|32837.9|32837.9|32837.9|32837.9|32837.9|32837.9|32837.9|0
1614178880000|2021-02-24 15:01:20|32845.76|32845.76|32845.76|32845.76|32845.76|32845.76|32845.76|32845.76|0
1614178890000|2021-02-24 15:01:30|32837.9|32837.9|32836.65|32836.65|32837.9|32837.9|32836.65|32836.65|0
1614178910000|2021-02-24 15:01:50|32834.79|32834.79|32834.79|32834.79|32834.79|32834.79|32834.79|32834.79|0
1614178930000|2021-02-24 15:02:10|32842.66|32842.66|32844.52|32844.52|32844.52|32844.52|32842.66|32842.66|0
1614178940000|2021-02-24 15:02:20|32836.65|32836.65|32836.65|32836.65|32836.65|32836.65|32836.65|32836.65|0
1614178950000|2021-02-24 15:02:30|32828.79|32828.79|32828.79|32828.79|32828.79|32828.79|32820.93|32820.93|0
1614178960000|2021-02-24 15:02:40|32836.65|32836.65|32837.9|32837.9|32845.76|32845.76|32836.65|32836.65|0
1614178990000|2021-02-24 15:03:10|32830.03|32830.03|32837.9|32837.9|32837.9|32837.9|32830.03|32830.03|0
1614179010000|2021-02-24 15:03:30|32837.28|32837.28|32845.14|32845.14|32845.14|32845.14|32837.28|32837.28|0
1614179020000|2021-02-24 15:03:40|32844.52|32844.52|32852.38|32852.38|32852.38|32852.38|32844.52|32844.52|0
1614179030000|2021-02-24 15:03:50|32860.24|32860.24|32860.24|32860.24|32860.24|32860.24|32860.24|32860.24|0
1614179040000|2021-02-24 15:04:00|32852.38|32852.38|32860.24|32860.24|32860.24|32860.24|32852.38|32852.38|0
1614179050000|2021-02-24 15:04:10|32868.1|32868.1|32874.72|32874.72|32875.96|32875.96|32868.1|32868.1|0
1614179060000|2021-02-24 15:04:20|32882.58|32882.58|32882.58|32882.58|32882.58|32882.58|32882.58|32882.58|0
1614179070000|2021-02-24 15:04:30|32881.34|32881.34|32873.48|32873.48|32881.34|32881.34|32865.62|32865.62|0
1614179080000|2021-02-24 15:04:40|32873.77|32873.77|32889.49|32889.49|32889.49|32889.49|32873.77|32873.77|0
1614179090000|2021-02-24 15:04:50|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|0
1614179100000|2021-02-24 15:05:00|32905.21|32905.21|32897.35|32897.35|32905.21|32905.21|32896.73|32896.73|0
1614179110000|2021-02-24 15:05:10|32889.49|32889.49|32889.49|32889.49|32889.49|32889.49|32889.49|32889.49|0
1614179120000|2021-02-24 15:05:20|32873.77|32873.77|32873.77|32873.77|32873.77|32873.77|32873.77|32873.77|0
1614179130000|2021-02-24 15:05:30|32865.91|32865.91|32872.53|32872.53|32872.53|32872.53|32864.67|32864.67|0
1614179140000|2021-02-24 15:05:40|32880.39|32880.39|32888.25|32888.25|32888.25|32888.25|32880.39|32880.39|0
1614179150000|2021-02-24 15:05:50|32896.11|32896.11|32902.73|32902.73|32903.97|32903.97|32896.11|32896.11|0
1614179160000|2021-02-24 15:06:00|32894.87|32894.87|32895.49|32895.49|32895.49|32895.49|32887.01|32887.01|0
1614179170000|2021-02-24 15:06:10|32903.35|32903.35|32904.59|32904.59|32912.45|32912.45|32903.35|32903.35|0
1614179180000|2021-02-24 15:06:20|32912.45|32912.45|32904.59|32904.59|32912.45|32912.45|32904.59|32904.59|0
1614179190000|2021-02-24 15:06:30|32896.73|32896.73|32896.73|32896.73|32896.73|32896.73|32896.73|32896.73|0
1614179200000|2021-02-24 15:06:40|32888.87|32888.87|32888.25|32888.25|32888.87|32888.87|32888.25|32888.25|0
1614179220000|2021-02-24 15:07:00|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|0
1614179240000|2021-02-24 15:07:20|32881.01|32881.01|32889.48|32889.48|32889.48|32889.48|32881.01|32881.01|0
1614179250000|2021-02-24 15:07:30|32890.1|32890.1|32898.58|32898.58|32898.58|32898.58|32890.1|32890.1|0
1614179260000|2021-02-24 15:07:40|32897.34|32897.34|32904.58|32904.58|32904.58|32904.58|32889.48|32889.48|0
1614179270000|2021-02-24 15:07:50|32912.44|32912.44|32911.82|32911.82|32913.06|32913.06|32911.82|32911.82|0
1614179290000|2021-02-24 15:08:10|32903.96|32903.96|32910.58|32910.58|32910.58|32910.58|32902.72|32902.72|0
1614179300000|2021-02-24 15:08:20|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|0
1614179310000|2021-02-24 15:08:30|32917.82|32917.82|32917.82|32917.82|32917.82|32917.82|32917.82|32917.82|0
1614179320000|2021-02-24 15:08:40|32915.96|32915.96|32923.82|32923.82|32923.82|32923.82|32915.96|32915.96|0
1614179340000|2021-02-24 15:09:00|32915.96|32915.96|32915.96|32915.96|32915.96|32915.96|32915.96|32915.96|0
1614179350000|2021-02-24 15:09:10|32908.1|32908.1|32908.1|32908.1|32908.1|32908.1|32908.1|32908.1|0
1614179360000|2021-02-24 15:09:20|32892.38|32892.38|32884.52|32884.52|32892.38|32892.38|32884.52|32884.52|0
1614179370000|2021-02-24 15:09:30|32892.38|32892.38|32892.38|32892.38|32892.38|32892.38|32892.38|32892.38|0
1614179380000|2021-02-24 15:09:40|32884.52|32884.52|32876.03|32876.03|32884.52|32884.52|32868.17|32868.17|0
1614179390000|2021-02-24 15:09:50|32883.9|32883.9|32876.03|32876.03|32883.9|32883.9|32876.03|32876.03|0
1614179410000|2021-02-24 15:10:10|32883.9|32883.9|32900.24|32900.24|32900.24|32900.24|32883.9|32883.9|0
1614179420000|2021-02-24 15:10:20|32901.48|32901.48|32900.86|32900.86|32901.48|32901.48|32900.86|32900.86|0
1614179430000|2021-02-24 15:10:30|32908.72|32908.72|32917.2|32917.2|32917.2|32917.2|32908.72|32908.72|0
1614179450000|2021-02-24 15:10:50|32925.06|32925.06|32924.44|32924.44|32925.06|32925.06|32924.44|32924.44|0
1614179460000|2021-02-24 15:11:00|32932.3|32932.3|32933.54|32933.54|32933.54|32933.54|32932.3|32932.3|0
1614179470000|2021-02-24 15:11:10|32941.4|32941.4|32941.4|32941.4|32941.4|32941.4|32941.4|32941.4|0
1614179480000|2021-02-24 15:11:20|32943.88|32943.88|32936.02|32936.02|32959.61|32959.61|32936.02|32936.02|0
1614179490000|2021-02-24 15:11:30|32943.88|32943.88|32936.02|32936.02|32943.88|32943.88|32936.02|32936.02|0
1614179500000|2021-02-24 15:11:40|32936.64|32936.64|32936.64|32936.64|32936.64|32936.64|32936.64|32936.64|0
1614179510000|2021-02-24 15:11:50|32928.78|32928.78|32930.02|32930.02|32930.02|32930.02|32928.78|32928.78|0
1614179520000|2021-02-24 15:12:00|32937.88|32937.88|32945.13|32945.13|32945.75|32945.75|32937.88|32937.88|0
1614179530000|2021-02-24 15:12:10|32952.99|32952.99|32969.95|32969.95|32977.81|32977.81|32952.99|32952.99|0
1614179540000|2021-02-24 15:12:20|32962.09|32962.09|32961.47|32961.47|32962.09|32962.09|32961.47|32961.47|0
1614179550000|2021-02-24 15:12:30|32969.33|32969.33|32977.81|32977.81|32977.81|32977.81|32969.33|32969.33|0
1614179560000|2021-02-24 15:12:40|32985.67|32985.67|32993.53|32993.53|32993.53|32993.53|32985.67|32985.67|0
1614179570000|2021-02-24 15:12:50|32992.29|32992.29|32992.29|32992.29|32992.29|32992.29|32992.29|32992.29|0
1614179580000|2021-02-24 15:13:00|32991.08|32991.08|32983.22|32983.22|32991.08|32991.08|32983.22|32983.22|0
1614179590000|2021-02-24 15:13:10|32991.08|32991.08|32983.22|32983.22|32991.08|32991.08|32983.22|32983.22|0
1614179600000|2021-02-24 15:13:20|32991.08|32991.08|33006.8|33006.8|33006.8|33006.8|32991.08|32991.08|0
1614179610000|2021-02-24 15:13:30|32998.94|32998.94|33006.8|33006.8|33006.8|33006.8|32998.94|32998.94|0
1614179620000|2021-02-24 15:13:40|33007.42|33007.42|33000.8|33000.8|33008.66|33008.66|33000.8|33000.8|0
1614179630000|2021-02-24 15:13:50|32992.94|32992.94|32983.22|32983.22|32992.94|32992.94|32983.22|32983.22|0
1614179640000|2021-02-24 15:14:00|32975.35|32975.35|32977.84|32977.84|32977.84|32977.84|32975.35|32975.35|0
1614179650000|2021-02-24 15:14:10|32976.6|32976.6|33000.18|33000.18|33000.18|33000.18|32976.6|32976.6|0
1614179660000|2021-02-24 15:14:20|33000.8|33000.8|33001.71|33001.71|33001.71|33001.71|33000.8|33000.8|0
1614179670000|2021-02-24 15:14:30|33009.57|33009.57|33001.71|33001.71|33017.43|33017.43|33001.71|33001.71|0
1614179680000|2021-02-24 15:14:40|32993.85|32993.85|32993.85|32993.85|32993.85|32993.85|32993.85|32993.85|0
1614179700000|2021-02-24 15:15:00|33001.71|33001.71|33001.71|33001.71|33001.71|33001.71|33001.71|33001.71|0
1614179720000|2021-02-24 15:15:20|32993.85|32993.85|32995.09|32995.09|32995.09|32995.09|32993.85|32993.85|0
1614179730000|2021-02-24 15:15:30|32995.71|32995.71|33004.19|33004.19|33004.19|33004.19|32995.71|32995.71|0
1614179740000|2021-02-24 15:15:40|33012.05|33012.05|33003.57|33003.57|33012.05|33012.05|33003.57|33003.57|0
1614179750000|2021-02-24 15:15:50|33004.19|33004.19|33018.67|33018.67|33018.67|33018.67|33003.57|33003.57|0
1614179760000|2021-02-24 15:16:00|33026.53|33026.53|33035.01|33035.01|33035.63|33035.63|33026.53|33026.53|0
1614179770000|2021-02-24 15:16:10|33027.15|33027.15|33019.29|33019.29|33035.01|33035.01|33019.29|33019.29|0
1614179780000|2021-02-24 15:16:20|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|33027.15|0
1614179790000|2021-02-24 15:16:30|33035.01|33035.01|33035.01|33035.01|33035.01|33035.01|33035.01|33035.01|0
1614179800000|2021-02-24 15:16:40|33035.63|33035.63|33019.91|33019.91|33035.63|33035.63|33019.91|33019.91|0
1614179810000|2021-02-24 15:16:50|33019.29|33019.29|33026.53|33026.53|33027.15|33027.15|33019.29|33019.29|0
1614179820000|2021-02-24 15:17:00|33018.67|33018.67|33018.05|33018.05|33018.67|33018.67|33018.05|33018.05|0
1614179840000|2021-02-24 15:17:20|33010.19|33010.19|33010.19|33010.19|33010.19|33010.19|33010.19|33010.19|0
1614179850000|2021-02-24 15:17:30|33018.05|33018.05|33011.41|33011.41|33018.05|33018.05|33011.41|33011.41|0
1614179860000|2021-02-24 15:17:40|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|33019.27|0
1614179870000|2021-02-24 15:17:50|33027.13|33027.13|33027.13|33027.13|33034.99|33034.99|33027.13|33027.13|0
1614179880000|2021-02-24 15:18:00|33042.85|33042.85|33042.85|33042.85|33050.71|33050.71|33042.85|33042.85|0
1614179890000|2021-02-24 15:18:10|33050.71|33050.71|33049.47|33049.47|33050.71|33050.71|33042.85|33042.85|0
1614179900000|2021-02-24 15:18:20|33048.85|33048.85|33048.23|33048.23|33048.85|33048.85|33048.23|33048.23|0
1614179910000|2021-02-24 15:18:30|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|0
1614179930000|2021-02-24 15:18:50|33048.23|33048.23|33048.23|33048.23|33048.23|33048.23|33048.23|33048.23|0
1614179940000|2021-02-24 15:19:00|33056.09|33056.09|33056.09|33056.09|33063.95|33063.95|33056.09|33056.09|0
1614179950000|2021-02-24 15:19:10|33055.47|33055.47|33063.95|33063.95|33071.81|33071.81|33055.47|33055.47|0
1614179960000|2021-02-24 15:19:20|33071.81|33071.81|33079.67|33079.67|33079.67|33079.67|33071.81|33071.81|0
1614179970000|2021-02-24 15:19:30|33079.96|33079.96|33088.12|33088.12|33088.12|33088.12|33079.96|33079.96|0
1614179980000|2021-02-24 15:19:40|33087.5|33087.5|33095.36|33095.36|33095.36|33095.36|33087.5|33087.5|0
1614179990000|2021-02-24 15:19:50|33096.6|33096.6|33104.46|33104.46|33104.46|33104.46|33096.6|33096.6|0
1614180000000|2021-02-24 15:20:00|33112.32|33112.32|33104.46|33104.46|33112.32|33112.32|33096.6|33096.6|0
1614180010000|2021-02-24 15:20:10|33103.84|33103.84|33095.98|33095.98|33103.84|33103.84|33095.98|33095.98|0
1614180020000|2021-02-24 15:20:20|33095.36|33095.36|33095.36|33095.36|33095.36|33095.36|33095.36|33095.36|0
1614180030000|2021-02-24 15:20:30|33095.98|33095.98|33103.84|33103.84|33103.84|33103.84|33095.98|33095.98|0
1614180040000|2021-02-24 15:20:40|33104.46|33104.46|33104.46|33104.46|33112.32|33112.32|33104.46|33104.46|0
1614180050000|2021-02-24 15:20:50|33112.32|33112.32|33104.46|33104.46|33112.32|33112.32|33104.46|33104.46|0
1614180060000|2021-02-24 15:21:00|33096.6|33096.6|33113.56|33113.56|33113.56|33113.56|33096.6|33096.6|0
1614180070000|2021-02-24 15:21:10|33121.42|33121.42|33113.56|33113.56|33121.42|33121.42|33113.56|33113.56|0
1614180080000|2021-02-24 15:21:20|33097.84|33097.84|33097.84|33097.84|33097.84|33097.84|33097.84|33097.84|0
1614180090000|2021-02-24 15:21:30|33089.98|33089.98|33089.98|33089.98|33089.98|33089.98|33089.98|33089.98|0
1614180100000|2021-02-24 15:21:40|33097.84|33097.84|33097.84|33097.84|33097.84|33097.84|33097.84|33097.84|0
1614180110000|2021-02-24 15:21:50|33089.98|33089.98|33089.98|33089.98|33089.98|33089.98|33089.98|33089.98|0
1614180120000|2021-02-24 15:22:00|33090.6|33090.6|33090.6|33090.6|33090.6|33090.6|33090.6|33090.6|0
1614180130000|2021-02-24 15:22:10|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|0
1614180140000|2021-02-24 15:22:20|33106.32|33106.32|33074.87|33074.87|33106.32|33106.32|33074.87|33074.87|0
1614180160000|2021-02-24 15:22:40|33059.15|33059.15|33051.29|33051.29|33059.15|33059.15|33051.29|33051.29|0
1614180170000|2021-02-24 15:22:50|33059.15|33059.15|33042.81|33042.81|33059.15|33059.15|33042.81|33042.81|0
1614180180000|2021-02-24 15:23:00|33043.43|33043.43|33059.77|33059.77|33059.77|33059.77|33043.43|33043.43|0
1614180190000|2021-02-24 15:23:10|33067.63|33067.63|33083.36|33083.36|33083.36|33083.36|33067.63|33067.63|0
1614180200000|2021-02-24 15:23:20|33091.22|33091.22|33091.84|33091.84|33091.84|33091.84|33091.22|33091.22|0
1614180210000|2021-02-24 15:23:30|33091.22|33091.22|33090.6|33090.6|33091.22|33091.22|33090.6|33090.6|0
1614180220000|2021-02-24 15:23:40|33082.74|33082.74|33089.69|33089.69|33089.69|33089.69|33081.82|33081.82|0
1614180230000|2021-02-24 15:23:50|33081.82|33081.82|33089.69|33089.69|33089.69|33089.69|33081.82|33081.82|0
1614180240000|2021-02-24 15:24:00|33081.82|33081.82|33082.44|33082.44|33090.31|33090.31|33081.82|33081.82|0
1614180250000|2021-02-24 15:24:10|33090.31|33090.31|33082.44|33082.44|33090.93|33090.93|33082.44|33082.44|0
1614180260000|2021-02-24 15:24:20|33090.31|33090.31|33066.72|33066.72|33090.31|33090.31|33066.72|33066.72|0
1614180270000|2021-02-24 15:24:30|33058.86|33058.86|33066.72|33066.72|33066.72|33066.72|33058.86|33058.86|0
1614180280000|2021-02-24 15:24:40|33058.86|33058.86|33066.72|33066.72|33066.72|33066.72|33058.86|33058.86|0
1614180290000|2021-02-24 15:24:50|33058.86|33058.86|33043.14|33043.14|33058.86|33058.86|33043.14|33043.14|0
1614180300000|2021-02-24 15:25:00|33035.28|33035.28|33035.28|33035.28|33035.28|33035.28|33035.28|33035.28|0
1614180310000|2021-02-24 15:25:10|33027.42|33027.42|33027.42|33027.42|33027.42|33027.42|33027.42|33027.42|0
1614180320000|2021-02-24 15:25:20|33035.28|33035.28|33035.9|33035.9|33043.76|33043.76|33028.04|33028.04|0
1614180330000|2021-02-24 15:25:30|33035.28|33035.28|33027.42|33027.42|33035.28|33035.28|33027.42|33027.42|0
1614180340000|2021-02-24 15:25:40|33019.56|33019.56|33027.42|33027.42|33027.42|33027.42|33019.56|33019.56|0
1614180350000|2021-02-24 15:25:50|33019.56|33019.56|33019.56|33019.56|33019.56|33019.56|33011.7|33011.7|0
1614180360000|2021-02-24 15:26:00|33011.7|33011.7|33011.7|33011.7|33019.56|33019.56|33003.84|33003.84|0
1614180370000|2021-02-24 15:26:10|33012.32|33012.32|33028.04|33028.04|33028.04|33028.04|33012.32|33012.32|0
1614180380000|2021-02-24 15:26:20|33020.18|33020.18|33012.32|33012.32|33020.18|33020.18|33004.46|33004.46|0
1614180390000|2021-02-24 15:26:30|33011.7|33011.7|32995.35|32995.35|33011.7|33011.7|32987.49|32987.49|0
1614180400000|2021-02-24 15:26:40|32987.49|32987.49|32987.49|32987.49|32987.49|32987.49|32987.49|32987.49|0
1614180410000|2021-02-24 15:26:50|32979.63|32979.63|32971.16|32971.16|32979.63|32979.63|32971.16|32971.16|0
1614180420000|2021-02-24 15:27:00|32970.54|32970.54|32970.54|32970.54|32970.54|32970.54|32954.82|32954.82|0
1614180430000|2021-02-24 15:27:10|32978.4|32978.4|32970.54|32970.54|32978.4|32978.4|32970.54|32970.54|0
1614180440000|2021-02-24 15:27:20|32978.4|32978.4|32970.54|32970.54|32978.4|32978.4|32970.54|32970.54|0
1614180450000|2021-02-24 15:27:30|32978.4|32978.4|32962.06|32962.06|32978.4|32978.4|32962.06|32962.06|0
1614180460000|2021-02-24 15:27:40|32954.2|32954.2|32962.06|32962.06|32962.06|32962.06|32954.2|32954.2|0
1614180470000|2021-02-24 15:27:50|32954.2|32954.2|32954.82|32954.82|32954.82|32954.82|32954.2|32954.2|0
1614180480000|2021-02-24 15:28:00|32946.96|32946.96|32946.96|32946.96|32946.96|32946.96|32946.96|32946.96|0
1614180490000|2021-02-24 15:28:10|32954.82|32954.82|32946.96|32946.96|32962.68|32962.68|32946.96|32946.96|0
1614180500000|2021-02-24 15:28:20|32954.82|32954.82|32954.82|32954.82|32954.82|32954.82|32954.82|32954.82|0
1614180510000|2021-02-24 15:28:30|32962.68|32962.68|32962.97|32962.97|32962.97|32962.97|32962.68|32962.68|0
1614180520000|2021-02-24 15:28:40|32955.11|32955.11|32954.49|32954.49|32955.11|32955.11|32954.49|32954.49|0
1614180530000|2021-02-24 15:28:50|32938.77|32938.77|32938.15|32938.15|32938.77|32938.77|32938.15|32938.15|0
1614180540000|2021-02-24 15:29:00|32930.29|32930.29|32930.29|32930.29|32930.29|32930.29|32930.29|32930.29|0
1614180550000|2021-02-24 15:29:10|32938.15|32938.15|32928.43|32928.43|32938.15|32938.15|32921.19|32921.19|0
1614180560000|2021-02-24 15:29:20|32920.57|32920.57|32912.71|32912.71|32920.57|32920.57|32912.71|32912.71|0
1614180570000|2021-02-24 15:29:30|32920.57|32920.57|32922.43|32922.43|32922.43|32922.43|32920.57|32920.57|0
1614180580000|2021-02-24 15:29:40|32921.19|32921.19|32936.91|32936.91|32936.91|32936.91|32921.19|32921.19|0
1614180590000|2021-02-24 15:29:50|32938.15|32938.15|32953.87|32953.87|32953.87|32953.87|32938.15|32938.15|0
1614180600000|2021-02-24 15:30:00|32961.73|32961.73|32953.87|32953.87|32969.59|32969.59|32953.87|32953.87|0
1614180610000|2021-02-24 15:30:10|32946.01|32946.01|32938.15|32938.15|32946.01|32946.01|32938.15|32938.15|0
1614180630000|2021-02-24 15:30:30|32938.77|32938.77|32923.67|32923.67|32939.39|32939.39|32923.67|32923.67|0
1614180640000|2021-02-24 15:30:40|32931.53|32931.53|32931.53|32931.53|32931.53|32931.53|32931.53|32931.53|0
1614180650000|2021-02-24 15:30:50|32930.91|32930.91|32938.77|32938.77|32938.77|32938.77|32930.91|32930.91|0
1614180680000|2021-02-24 15:31:20|32930.91|32930.91|32946.63|32946.63|32946.63|32946.63|32923.05|32923.05|0
1614180690000|2021-02-24 15:31:30|32938.77|32938.77|32946.63|32946.63|32946.63|32946.63|32938.77|32938.77|0
1614180700000|2021-02-24 15:31:40|32938.77|32938.77|32938.77|32938.77|32938.77|32938.77|32938.77|32938.77|0
1614180720000|2021-02-24 15:32:00|32946.63|32946.63|32946.63|32946.63|32954.49|32954.49|32938.77|32938.77|0
1614180730000|2021-02-24 15:32:10|32947.87|32947.87|32956.34|32956.34|32956.34|32956.34|32947.87|32947.87|0
1614180750000|2021-02-24 15:32:30|32948.48|32948.48|32947.24|32947.24|32948.48|32948.48|32947.24|32947.24|0
1614180760000|2021-02-24 15:32:40|32939.38|32939.38|32939.38|32939.38|32939.38|32939.38|32939.38|32939.38|0
1614180780000|2021-02-24 15:33:00|32947.24|32947.24|32947.24|32947.24|32947.24|32947.24|32947.24|32947.24|0
1614180790000|2021-02-24 15:33:10|32939.38|32939.38|32923.66|32923.66|32939.38|32939.38|32923.66|32923.66|0
1614180810000|2021-02-24 15:33:30|32915.8|32915.8|32907.31|32907.31|32915.8|32915.8|32907.31|32907.31|0
1614180820000|2021-02-24 15:33:40|32899.45|32899.45|32899.45|32899.45|32899.45|32899.45|32891.59|32891.59|0
1614180830000|2021-02-24 15:33:50|32891.59|32891.59|32883.73|32883.73|32899.45|32899.45|32883.73|32883.73|0
1614180840000|2021-02-24 15:34:00|32891.59|32891.59|32907.31|32907.31|32907.31|32907.31|32891.59|32891.59|0
1614180860000|2021-02-24 15:34:20|32906.69|32906.69|32906.69|32906.69|32906.69|32906.69|32906.69|32906.69|0
1614180870000|2021-02-24 15:34:30|32890.97|32890.97|32880.63|32880.63|32890.97|32890.97|32880.63|32880.63|0
1614180890000|2021-02-24 15:34:50|32880.01|32880.01|32880.01|32880.01|32880.01|32880.01|32880.01|32880.01|0
1614180910000|2021-02-24 15:35:10|32872.15|32872.15|32872.15|32872.15|32872.15|32872.15|32872.15|32872.15|0
1614180920000|2021-02-24 15:35:20|32871.53|32871.53|32871.53|32871.53|32871.53|32871.53|32871.53|32871.53|0
1614180930000|2021-02-24 15:35:30|32879.39|32879.39|32879.39|32879.39|32879.39|32879.39|32879.39|32879.39|0
1614180940000|2021-02-24 15:35:40|32871.53|32871.53|32873.39|32873.39|32873.39|32873.39|32871.53|32871.53|0
1614180960000|2021-02-24 15:36:00|32865.53|32865.53|32873.39|32873.39|32873.39|32873.39|32865.53|32865.53|0
1614180970000|2021-02-24 15:36:10|32872.81|32872.81|32873.1|32873.1|32873.1|32873.1|32872.81|32872.81|0
1614180980000|2021-02-24 15:36:20|32880.96|32880.96|32896.68|32896.68|32896.68|32896.68|32880.96|32880.96|0
1614180990000|2021-02-24 15:36:30|32888.82|32888.82|32888.82|32888.82|32888.82|32888.82|32888.82|32888.82|0
1614181010000|2021-02-24 15:36:50|32896.68|32896.68|32920.26|32920.26|32920.26|32920.26|32896.68|32896.68|0
1614181020000|2021-02-24 15:37:00|32919.02|32919.02|32903.3|32903.3|32919.02|32919.02|32903.3|32903.3|0
1614181030000|2021-02-24 15:37:10|32911.16|32911.16|32905.16|32905.16|32911.16|32911.16|32903.3|32903.3|0
1614181070000|2021-02-24 15:37:50|32905.78|32905.78|32897.3|32897.3|32905.78|32905.78|32897.3|32897.3|0
1614181120000|2021-02-24 15:38:40|32895.44|32895.44|32911.16|32911.16|32911.16|32911.16|32887.58|32887.58|0
1614181130000|2021-02-24 15:38:50|32911.78|32911.78|32911.78|32911.78|32911.78|32911.78|32911.78|32911.78|0
1614181140000|2021-02-24 15:39:00|32919.64|32919.64|32919.64|32919.64|32919.64|32919.64|32919.64|32919.64|0
1614181150000|2021-02-24 15:39:10|32919.04|32919.04|32911.78|32911.78|32919.64|32919.64|32911.78|32911.78|0
1614181170000|2021-02-24 15:39:30|32919.64|32919.64|32911.78|32911.78|32927.5|32927.5|32911.78|32911.78|0
1614181180000|2021-02-24 15:39:40|32912.4|32912.4|32912.4|32912.4|32912.4|32912.4|32912.4|32912.4|0
1614181190000|2021-02-24 15:39:50|32920.26|32920.26|32920.26|32920.26|32920.26|32920.26|32920.26|32920.26|0
1614181220000|2021-02-24 15:40:20|32912.4|32912.4|32911.78|32911.78|32912.4|32912.4|32911.78|32911.78|0
1614181240000|2021-02-24 15:40:40|32903.92|32903.92|32903.92|32903.92|32903.92|32903.92|32903.92|32903.92|0
1614181260000|2021-02-24 15:41:00|32896.06|32896.06|32894.2|32894.2|32896.06|32896.06|32894.2|32894.2|0
1614181270000|2021-02-24 15:41:10|32902.06|32902.06|32925.64|32925.64|32925.64|32925.64|32902.06|32902.06|0
1614181280000|2021-02-24 15:41:20|32933.5|32933.5|32933.5|32933.5|32933.5|32933.5|32933.5|32933.5|0
1614181290000|2021-02-24 15:41:30|32941.37|32941.37|32941.37|32941.37|32941.37|32941.37|32941.37|32941.37|0
1614181310000|2021-02-24 15:41:50|32942.61|32942.61|32935.99|32935.99|32943.85|32943.85|32935.99|32935.99|0
1614181320000|2021-02-24 15:42:00|32943.85|32943.85|32943.85|32943.85|32943.85|32943.85|32943.85|32943.85|0
1614181340000|2021-02-24 15:42:20|32935.99|32935.99|32919.02|32919.02|32935.99|32935.99|32919.02|32919.02|0
1614181350000|2021-02-24 15:42:30|32918.42|32918.42|32917.8|32917.8|32918.42|32918.42|32917.8|32917.8|0
1614181360000|2021-02-24 15:42:40|32916.58|32916.58|32916.58|32916.58|32916.58|32916.58|32916.58|32916.58|0
1614181370000|2021-02-24 15:42:50|32924.44|32924.44|32916.58|32916.58|32932.3|32932.3|32916.58|32916.58|0
1614181380000|2021-02-24 15:43:00|32915.96|32915.96|32931.68|32931.68|32931.68|32931.68|32915.96|32915.96|0
1614181400000|2021-02-24 15:43:20|32939.54|32939.54|32940.15|32940.15|32940.15|32940.15|32939.54|32939.54|0
1614181420000|2021-02-24 15:43:40|32948.01|32948.01|32946.78|32946.78|32948.01|32948.01|32946.78|32946.78|0
1614181440000|2021-02-24 15:44:00|32938.92|32938.92|32939.83|32939.83|32939.83|32939.83|32938.92|32938.92|0
1614181450000|2021-02-24 15:44:10|32955.56|32955.56|32955.56|32955.56|32955.56|32955.56|32955.56|32955.56|0
1614181460000|2021-02-24 15:44:20|32947.7|32947.7|32947.7|32947.7|32947.7|32947.7|32947.7|32947.7|0
1614181480000|2021-02-24 15:44:40|32939.83|32939.83|32947.7|32947.7|32947.7|32947.7|32939.83|32939.83|0
1614181510000|2021-02-24 15:45:10|32948.94|32948.94|32948.94|32948.94|32948.94|32948.94|32941.08|32941.08|0
1614181520000|2021-02-24 15:45:20|32948.65|32948.65|32948.65|32948.65|32948.65|32948.65|32948.65|32948.65|0
1614181530000|2021-02-24 15:45:30|32956.51|32956.51|32964.37|32964.37|32964.37|32964.37|32956.51|32956.51|0
1614181540000|2021-02-24 15:45:40|32956.51|32956.51|32957.13|32957.13|32957.13|32957.13|32956.51|32956.51|0
1614181560000|2021-02-24 15:46:00|32957.75|32957.75|32942.03|32942.03|32957.75|32957.75|32942.03|32942.03|0
1614181580000|2021-02-24 15:46:20|32934.16|32934.16|32926.3|32926.3|32934.16|32934.16|32926.3|32926.3|0
1614181620000|2021-02-24 15:47:00|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|0
1614181630000|2021-02-24 15:47:10|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|0
1614181640000|2021-02-24 15:47:20|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|0
1614181650000|2021-02-24 15:47:30|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|0
1614181660000|2021-02-24 15:47:40|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|0
1614181700000|2021-02-24 15:48:20|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|32934.16|0
1614181730000|2021-02-24 15:48:50|32926.3|32926.3|32934.16|32934.16|32934.16|32934.16|32926.3|32926.3|0
1614181740000|2021-02-24 15:49:00|32942.03|32942.03|32942.03|32942.03|32942.03|32942.03|32942.03|32942.03|0
1614181760000|2021-02-24 15:49:20|32943.24|32943.24|32951.1|32951.1|32951.1|32951.1|32943.24|32943.24|0
1614181770000|2021-02-24 15:49:30|32950.48|32950.48|32958.01|32958.01|32965.58|32965.58|32949.86|32949.86|0
1614181780000|2021-02-24 15:49:40|32958.3|32958.3|32958.3|32958.3|32958.3|32958.3|32958.3|32958.3|0
1614181790000|2021-02-24 15:49:50|32950.44|32950.44|32934.72|32934.72|32950.44|32950.44|32934.72|32934.72|0
1614181800000|2021-02-24 15:50:00|32942.58|32942.58|32942.58|32942.58|32942.58|32942.58|32942.58|32942.58|0
1614181820000|2021-02-24 15:50:20|32934.72|32934.72|32934.72|32934.72|32934.72|32934.72|32934.72|32934.72|0
1614181840000|2021-02-24 15:50:40|32942.58|32942.58|32942.58|32942.58|32942.58|32942.58|32942.58|32942.58|0
1614181860000|2021-02-24 15:51:00|32934.72|32934.72|32926.86|32926.86|32934.72|32934.72|32926.86|32926.86|0
1614181870000|2021-02-24 15:51:10|32927.48|32927.48|32927.48|32927.48|32927.48|32927.48|32919.62|32919.62|0
1614181880000|2021-02-24 15:51:20|32935.34|32935.34|32935.34|32935.34|32935.34|32935.34|32927.48|32927.48|0
1614181890000|2021-02-24 15:51:30|32927.48|32927.48|32927.48|32927.48|32927.48|32927.48|32927.48|32927.48|0
1614181900000|2021-02-24 15:51:40|32935.34|32935.34|32935.34|32935.34|32935.34|32935.34|32935.34|32935.34|0
1614181920000|2021-02-24 15:52:00|32934.72|32934.72|32918.39|32918.39|32934.72|32934.72|32918.39|32918.39|0
1614181950000|2021-02-24 15:52:30|32926.25|32926.25|32926.25|32926.25|32926.25|32926.25|32926.25|32926.25|0
1614181970000|2021-02-24 15:52:50|32934.11|32934.11|32932.85|32932.85|32935.33|32935.33|32932.85|32932.85|0
1614181980000|2021-02-24 15:53:00|32940.71|32940.71|32940.71|32940.71|32940.71|32940.71|32940.71|32940.71|0
1614181990000|2021-02-24 15:53:10|32941.33|32941.33|32941.33|32941.33|32941.95|32941.95|32941.33|32941.33|0
1614182000000|2021-02-24 15:53:20|32933.47|32933.47|32941.33|32941.33|32941.33|32941.33|32933.47|32933.47|0
1614182020000|2021-02-24 15:53:40|32933.47|32933.47|32926.23|32926.23|32934.09|32934.09|32926.23|32926.23|0
1614182030000|2021-02-24 15:53:50|32934.09|32934.09|32941.95|32941.95|32941.95|32941.95|32934.09|32934.09|0
1614182050000|2021-02-24 15:54:10|32934.09|32934.09|32941.95|32941.95|32941.95|32941.95|32934.09|32934.09|0
1614182080000|2021-02-24 15:54:40|32957.67|32957.67|32957.67|32957.67|32957.67|32957.67|32957.67|32957.67|0
1614182100000|2021-02-24 15:55:00|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|0
1614182110000|2021-02-24 15:55:10|32958.29|32958.29|32951.67|32951.67|32959.53|32959.53|32951.67|32951.67|0
1614182120000|2021-02-24 15:55:20|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|0
1614182130000|2021-02-24 15:55:30|32967.39|32967.39|32967.39|32967.39|32967.39|32967.39|32967.39|32967.39|0
1614182140000|2021-02-24 15:55:40|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|32959.53|0
1614182170000|2021-02-24 15:56:10|32967.39|32967.39|32959.53|32959.53|32967.39|32967.39|32959.53|32959.53|0
1614182180000|2021-02-24 15:56:20|32967.39|32967.39|32966.77|32966.77|32967.39|32967.39|32966.77|32966.77|0
1614182190000|2021-02-24 15:56:30|32958.91|32958.91|32958.91|32958.91|32958.91|32958.91|32958.91|32958.91|0
1614182200000|2021-02-24 15:56:40|32958.29|32958.29|32966.15|32966.15|32966.77|32966.77|32958.29|32958.29|0
1614182230000|2021-02-24 15:57:10|32974.01|32974.01|32974.01|32974.01|32974.01|32974.01|32974.01|32974.01|0
1614182240000|2021-02-24 15:57:20|32974.63|32974.63|32974.63|32974.63|32974.63|32974.63|32974.63|32974.63|0
1614182250000|2021-02-24 15:57:30|32966.77|32966.77|32958.91|32958.91|32966.77|32966.77|32958.91|32958.91|0
1614182260000|2021-02-24 15:57:40|32966.77|32966.77|32966.77|32966.77|32966.77|32966.77|32966.77|32966.77|0
1614182280000|2021-02-24 15:58:00|32974.63|32974.63|32973.39|32973.39|32974.63|32974.63|32973.39|32973.39|0
1614182300000|2021-02-24 15:58:20|32965.53|32965.53|32964.92|32964.92|32965.53|32965.53|32964.92|32964.92|0
1614182310000|2021-02-24 15:58:30|32964.3|32964.3|32964.3|32964.3|32964.3|32964.3|32964.3|32964.3|0
1614182330000|2021-02-24 15:58:50|32972.16|32972.16|32971.54|32971.54|32980.02|32980.02|32971.54|32971.54|0
1614182340000|2021-02-24 15:59:00|32979.4|32979.4|32987.27|32987.27|32987.27|32987.27|32979.4|32979.4|0
1614182350000|2021-02-24 15:59:10|32979.4|32979.4|32979.4|32979.4|32979.4|32979.4|32979.4|32979.4|0
1614182360000|2021-02-24 15:59:20|32978.16|32978.16|32978.16|32978.16|32978.16|32978.16|32978.16|32978.16|0
1614182370000|2021-02-24 15:59:30|32970.3|32970.3|32953.97|32953.97|32970.3|32970.3|32953.97|32953.97|0
1614182380000|2021-02-24 15:59:40|32961.83|32961.83|32946.11|32946.11|32961.83|32961.83|32946.11|32946.11|0
1614182390000|2021-02-24 15:59:50|32953.97|32953.97|32946.72|32946.72|32954.58|32954.58|32946.72|32946.72|0
1614182410000|2021-02-24 16:00:10|32947.34|32947.34|32954.58|32954.58|32954.58|32954.58|32946.72|32946.72|0
1614182420000|2021-02-24 16:00:20|32955.82|32955.82|32980.64|32980.64|32980.64|32980.64|32955.82|32955.82|0
1614182430000|2021-02-24 16:00:30|32980.02|32980.02|32980.02|32980.02|32980.02|32980.02|32980.02|32980.02|0
1614182440000|2021-02-24 16:00:40|32979.4|32979.4|32979.4|32979.4|32979.4|32979.4|32979.4|32979.4|0
1614182450000|2021-02-24 16:00:50|32978.8|32978.8|32978.8|32978.8|32979.42|32979.42|32978.8|32978.8|0
1614182470000|2021-02-24 16:01:10|32986.66|32986.66|32986.66|32986.66|32986.66|32986.66|32986.66|32986.66|0
1614182480000|2021-02-24 16:01:20|32987.28|32987.28|32987.28|32987.28|32987.28|32987.28|32979.42|32979.42|0
1614182490000|2021-02-24 16:01:30|32987.9|32987.9|32986.99|32986.99|32987.9|32987.9|32986.99|32986.99|0
1614182500000|2021-02-24 16:01:40|32986.37|32986.37|32986.37|32986.37|32986.37|32986.37|32986.37|32986.37|0
1614182510000|2021-02-24 16:01:50|32978.51|32978.51|32978.51|32978.51|32978.51|32978.51|32978.51|32978.51|0
1614182520000|2021-02-24 16:02:00|32970.65|32970.65|32970.65|32970.65|32970.65|32970.65|32970.65|32970.65|0
1614182540000|2021-02-24 16:02:20|32971.89|32971.89|32964.02|32964.02|32971.89|32971.89|32964.02|32964.02|0
1614182550000|2021-02-24 16:02:30|32964.63|32964.63|32964.63|32964.63|32964.63|32964.63|32964.63|32964.63|0
1614182570000|2021-02-24 16:02:50|32964.01|32964.01|32963.39|32963.39|32964.01|32964.01|32963.39|32963.39|0
1614182590000|2021-02-24 16:03:10|32962.15|32962.15|32962.15|32962.15|32962.15|32962.15|32962.15|32962.15|0
1614182610000|2021-02-24 16:03:30|32970.01|32970.01|32970.01|32970.01|32970.01|32970.01|32970.01|32970.01|0
1614182620000|2021-02-24 16:03:40|32977.87|32977.87|32976.01|32976.01|32977.87|32977.87|32976.01|32976.01|0
1614182630000|2021-02-24 16:03:50|32968.15|32968.15|32968.15|32968.15|32968.15|32968.15|32968.15|32968.15|0
1614182650000|2021-02-24 16:04:10|32968.77|32968.77|32960.29|32960.29|32968.77|32968.77|32960.29|32960.29|0
1614182660000|2021-02-24 16:04:20|32952.43|32952.43|32960.29|32960.29|32960.29|32960.29|32952.43|32952.43|0
1614182670000|2021-02-24 16:04:30|32952.43|32952.43|32960.29|32960.29|32960.29|32960.29|32952.43|32952.43|0
1614182700000|2021-02-24 16:05:00|32968.15|32968.15|32968.15|32968.15|32968.15|32968.15|32968.15|32968.15|0
1614182730000|2021-02-24 16:05:30|32976.01|32976.01|32975.39|32975.39|32976.01|32976.01|32974.77|32974.77|0
1614182740000|2021-02-24 16:05:40|32974.77|32974.77|32974.77|32974.77|32974.77|32974.77|32974.77|32974.77|0
1614182750000|2021-02-24 16:05:50|32990.49|32990.49|32990.49|32990.49|32990.49|32990.49|32990.49|32990.49|0
1614182760000|2021-02-24 16:06:00|32982.63|32982.63|32982.63|32982.63|32982.63|32982.63|32982.63|32982.63|0
1614182770000|2021-02-24 16:06:10|32974.77|32974.77|32974.77|32974.77|32974.77|32974.77|32974.77|32974.77|0
1614182780000|2021-02-24 16:06:20|32973.53|32973.53|32989.25|32989.25|32989.25|32989.25|32973.53|32973.53|0
1614182800000|2021-02-24 16:06:40|32981.39|32981.39|32980.77|32980.77|32981.39|32981.39|32980.77|32980.77|0
1614182810000|2021-02-24 16:06:50|32988.63|32988.63|32987.39|32987.39|32988.63|32988.63|32987.39|32987.39|0
1614182820000|2021-02-24 16:07:00|32988.01|32988.01|32989.21|32989.21|32989.21|32989.21|32988.01|32988.01|0
1614182850000|2021-02-24 16:07:30|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|0
1614182870000|2021-02-24 16:07:50|32981.97|32981.97|32981.97|32981.97|32981.97|32981.97|32981.97|32981.97|0
1614182880000|2021-02-24 16:08:00|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|32981.35|0
1614182900000|2021-02-24 16:08:20|32980.11|32980.11|32980.11|32980.11|32980.11|32980.11|32980.11|32980.11|0
1614182920000|2021-02-24 16:08:40|32980.73|32980.73|32980.73|32980.73|32980.73|32980.73|32980.73|32980.73|0
1614182930000|2021-02-24 16:08:50|32988.59|32988.59|32988.59|32988.59|32988.59|32988.59|32988.59|32988.59|0
1614182950000|2021-02-24 16:09:10|32989.83|32989.83|32974.11|32974.11|32989.83|32989.83|32974.11|32974.11|0
1614182960000|2021-02-24 16:09:20|32973.49|32973.49|32973.49|32973.49|32973.49|32973.49|32973.49|32973.49|0
1614182970000|2021-02-24 16:09:30|32974.11|32974.11|32966.25|32966.25|32974.11|32974.11|32966.25|32966.25|0
1614182990000|2021-02-24 16:09:50|32958.39|32958.39|32957.77|32957.77|32958.39|32958.39|32957.77|32957.77|0
1614183000000|2021-02-24 16:10:00|32958.38|32958.38|32958.38|32958.38|32958.38|32958.38|32958.38|32958.38|0
1614183030000|2021-02-24 16:10:30|32966.24|32966.24|32966.24|32966.24|32966.24|32966.24|32966.24|32966.24|0
1614183040000|2021-02-24 16:10:40|32974.1|32974.1|32974.1|32974.1|32974.1|32974.1|32974.1|32974.1|0
1614183050000|2021-02-24 16:10:50|32972.24|32972.24|32972.24|32972.24|32972.24|32972.24|32972.24|32972.24|0
1614183060000|2021-02-24 16:11:00|32972.85|32972.85|32972.85|32972.85|32972.85|32972.85|32972.85|32972.85|0
1614183070000|2021-02-24 16:11:10|32973.47|32973.47|32973.47|32973.47|32974.09|32974.09|32972.85|32972.85|0
1614183080000|2021-02-24 16:11:20|32981.33|32981.33|32989.19|32989.19|32989.19|32989.19|32981.33|32981.33|0
1614183090000|2021-02-24 16:11:30|32997.05|32997.05|32990.43|32990.43|32997.05|32997.05|32989.19|32989.19|0
1614183110000|2021-02-24 16:11:50|32992.29|32992.29|32992.29|32992.29|32992.29|32992.29|32992.29|32992.29|0
1614183150000|2021-02-24 16:12:30|32992.9|32992.9|32992.9|32992.9|32992.9|32992.9|32992.9|32992.9|0
1614183200000|2021-02-24 16:13:20|32992.28|32992.28|32992.28|32992.28|32992.28|32992.28|32992.28|32992.28|0
1614183210000|2021-02-24 16:13:30|32991.67|32991.67|32991.67|32991.67|32991.67|32991.67|32991.67|32991.67|0
1614183230000|2021-02-24 16:13:50|32999.53|32999.53|32999.53|32999.53|32999.53|32999.53|32999.53|32999.53|0
1614183240000|2021-02-24 16:14:00|32991.67|32991.67|32999.53|32999.53|32999.53|32999.53|32991.67|32991.67|0
1614183270000|2021-02-24 16:14:30|32991.67|32991.67|32999.53|32999.53|32999.53|32999.53|32991.67|32991.67|0
1614183280000|2021-02-24 16:14:40|32998.29|32998.29|32998.29|32998.29|32998.29|32998.29|32998.29|32998.29|0
1614183290000|2021-02-24 16:14:50|32998.91|32998.91|32998.91|32998.91|32998.91|32998.91|32998.91|32998.91|0
1614183320000|2021-02-24 16:15:20|32999.53|32999.53|33000.15|33000.15|33000.15|33000.15|32999.53|32999.53|0
1614183340000|2021-02-24 16:15:40|33008.01|33008.01|33008.01|33008.01|33008.01|33008.01|33008.01|33008.01|0
1614183350000|2021-02-24 16:15:50|33008.62|33008.62|33024.34|33024.34|33024.34|33024.34|33008.62|33008.62|0
1614183360000|2021-02-24 16:16:00|33032.2|33032.2|33024.34|33024.34|33040.06|33040.06|33024.34|33024.34|0
1614183370000|2021-02-24 16:16:10|33023.73|33023.73|33031.59|33031.59|33031.59|33031.59|33023.73|33023.73|0
1614183410000|2021-02-24 16:16:50|33032.21|33032.21|33031.59|33031.59|33032.21|33032.21|33031.59|33031.59|0
1614183420000|2021-02-24 16:17:00|33023.73|33023.73|33023.11|33023.11|33023.73|33023.73|33023.11|33023.11|0
1614183430000|2021-02-24 16:17:10|33022.51|33022.51|33022.51|33022.51|33022.51|33022.51|33022.51|33022.51|0
1614183450000|2021-02-24 16:17:30|33014.64|33014.64|33015.27|33015.27|33023.13|33023.13|33014.64|33014.64|0
1614183460000|2021-02-24 16:17:40|33016.51|33016.51|33016.51|33016.51|33016.51|33016.51|33016.51|33016.51|0
1614183470000|2021-02-24 16:17:50|33024.37|33024.37|33031.62|33031.62|33031.62|33031.62|33023.76|33023.76|0
1614183480000|2021-02-24 16:18:00|33039.48|33039.48|33040.1|33040.1|33040.1|33040.1|33039.48|33039.48|0
1614183490000|2021-02-24 16:18:10|33044.44|33044.44|33036.58|33036.58|33045.06|33045.06|33036.58|33036.58|0
1614183510000|2021-02-24 16:18:30|33037.82|33037.82|33037.82|33037.82|33037.82|33037.82|33037.82|33037.82|0
1614183530000|2021-02-24 16:18:50|33045.68|33045.68|33045.68|33045.68|33045.68|33045.68|33045.68|33045.68|0
1614183540000|2021-02-24 16:19:00|33037.82|33037.82|33038.43|33038.43|33038.43|33038.43|33037.82|33037.82|0
1614183550000|2021-02-24 16:19:10|33037.82|33037.82|33037.2|33037.2|33037.82|33037.82|33037.2|33037.2|0
1614183570000|2021-02-24 16:19:30|33037.82|33037.82|33045.68|33045.68|33045.68|33045.68|33037.82|33037.82|0
1614183600000|2021-02-24 16:20:00|33046.9|33046.9|33046.9|33046.9|33046.9|33046.9|33046.28|33046.28|0
1614183610000|2021-02-24 16:20:10|33047.51|33047.51|33040.27|33040.27|33048.13|33048.13|33040.27|33040.27|0
1614183620000|2021-02-24 16:20:20|33032.4|33032.4|33032.4|33032.4|33032.4|33032.4|33032.4|33032.4|0
1614183630000|2021-02-24 16:20:30|33031.78|33031.78|33023.3|33023.3|33031.78|33031.78|33023.3|33023.3|0
1614183640000|2021-02-24 16:20:40|33015.44|33015.44|33015.44|33015.44|33015.44|33015.44|33015.44|33015.44|0
1614183650000|2021-02-24 16:20:50|33007.58|33007.58|33007.58|33007.58|33007.58|33007.58|33007.58|33007.58|0
1614183660000|2021-02-24 16:21:00|32999.72|32999.72|33015.44|33015.44|33015.44|33015.44|32999.72|32999.72|0
1614183670000|2021-02-24 16:21:10|33016.06|33016.06|33023.92|33023.92|33023.92|33023.92|33016.06|33016.06|0
1614183680000|2021-02-24 16:21:20|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|33025.16|0
1614183720000|2021-02-24 16:22:00|33017.3|33017.3|33008.2|33008.2|33017.3|33017.3|33008.2|33008.2|0
1614183740000|2021-02-24 16:22:20|33008.82|33008.82|33016.06|33016.06|33016.68|33016.68|33008.82|33008.82|0
1614183750000|2021-02-24 16:22:30|33015.45|33015.45|33007.59|33007.59|33015.45|33015.45|33007.59|33007.59|0
1614183770000|2021-02-24 16:22:50|33015.45|33015.45|33023.32|33023.32|33023.32|33023.32|33015.45|33015.45|0
1614183780000|2021-02-24 16:23:00|33015.45|33015.45|33014.83|33014.83|33015.45|33015.45|33014.83|33014.83|0
1614183790000|2021-02-24 16:23:10|33015.45|33015.45|33015.45|33015.45|33015.45|33015.45|33015.45|33015.45|0
1614183820000|2021-02-24 16:23:40|33007.59|33007.59|33007.59|33007.59|33007.59|33007.59|33007.59|33007.59|0
1614183830000|2021-02-24 16:23:50|33008.21|33008.21|33008.21|33008.21|33008.21|33008.21|33008.21|33008.21|0
1614183840000|2021-02-24 16:24:00|33008.82|33008.82|33008.82|33008.82|33008.82|33008.82|33008.82|33008.82|0
1614183860000|2021-02-24 16:24:20|33008.2|33008.2|33008.2|33008.2|33016.06|33016.06|33008.2|33008.2|0
1614183870000|2021-02-24 16:24:30|33008.82|33008.82|33018.54|33018.54|33018.54|33018.54|33008.82|33008.82|0
1614183880000|2021-02-24 16:24:40|33010.68|33010.68|33011.3|33011.3|33019.16|33019.16|33010.68|33010.68|0
1614183890000|2021-02-24 16:24:50|33019.16|33019.16|33019.16|33019.16|33019.16|33019.16|33019.16|33019.16|0
1614183900000|2021-02-24 16:25:00|33018.54|33018.54|33027.02|33027.02|33027.02|33027.02|33018.54|33018.54|0
1614183910000|2021-02-24 16:25:10|33034.89|33034.89|33042.75|33042.75|33042.75|33042.75|33034.89|33034.89|0
1614183920000|2021-02-24 16:25:20|33043.37|33043.37|33043.37|33043.37|33043.37|33043.37|33043.37|33043.37|0
1614183940000|2021-02-24 16:25:40|33035.51|33035.51|33043.37|33043.37|33043.37|33043.37|33035.51|33035.51|0
1614183950000|2021-02-24 16:25:50|33044.61|33044.61|33028.89|33028.89|33045.23|33045.23|33021.02|33021.02|0
1614183960000|2021-02-24 16:26:00|33021.02|33021.02|33021.64|33021.64|33021.64|33021.64|33021.02|33021.02|0
1614183970000|2021-02-24 16:26:10|33029.51|33029.51|33029.51|33029.51|33029.51|33029.51|33029.51|33029.51|0
1614183980000|2021-02-24 16:26:20|33028.89|33028.89|33020.73|33020.73|33028.89|33028.89|33020.73|33020.73|0
1614183990000|2021-02-24 16:26:30|33021.35|33021.35|33013.49|33013.49|33021.35|33021.35|33013.49|33013.49|0
1614184000000|2021-02-24 16:26:40|33013.78|33013.78|33013.78|33013.78|33013.78|33013.78|33013.78|33013.78|0
1614184010000|2021-02-24 16:26:50|33005.92|33005.92|33005.92|33005.92|33005.92|33005.92|33005.92|33005.92|0
1614184020000|2021-02-24 16:27:00|33005.3|33005.3|32997.44|32997.44|33005.92|33005.92|32997.44|32997.44|0
1614184030000|2021-02-24 16:27:10|33005.3|33005.3|32996.2|32996.2|33005.3|33005.3|32988.34|32988.34|0
1614184040000|2021-02-24 16:27:20|32996.82|32996.82|32998.06|32998.06|32998.06|32998.06|32996.82|32996.82|0
1614184060000|2021-02-24 16:27:40|32998.68|32998.68|33007.78|33007.78|33007.78|33007.78|32998.68|32998.68|0
1614184070000|2021-02-24 16:27:50|33007.16|33007.16|33007.16|33007.16|33007.16|33007.16|33006.54|33006.54|0
1614184080000|2021-02-24 16:28:00|33006.54|33006.54|33005.92|33005.92|33006.54|33006.54|33005.92|33005.92|0
1614184090000|2021-02-24 16:28:10|33005.3|33005.3|33005.3|33005.3|33005.3|33005.3|33005.3|33005.3|0
1614184110000|2021-02-24 16:28:30|33013.16|33013.16|32996.82|32996.82|33013.16|33013.16|32996.82|32996.82|0
1614184120000|2021-02-24 16:28:40|33004.68|33004.68|33004.06|33004.06|33004.68|33004.68|33004.06|33004.06|0
1614184130000|2021-02-24 16:28:50|33004.68|33004.68|33012.54|33012.54|33020.4|33020.4|33004.68|33004.68|0
1614184140000|2021-02-24 16:29:00|33019.78|33019.78|33004.06|33004.06|33021.02|33021.02|33004.06|33004.06|0
1614184150000|2021-02-24 16:29:10|32996.2|32996.2|33003.75|33003.75|33004.06|33004.06|32996.2|32996.2|0
1614184160000|2021-02-24 16:29:20|33003.14|33003.14|32995.28|32995.28|33003.14|33003.14|32995.28|32995.28|0
1614184170000|2021-02-24 16:29:30|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|0
1614184180000|2021-02-24 16:29:40|32995.28|32995.28|32986.8|32986.8|32995.28|32995.28|32986.8|32986.8|0
1614184190000|2021-02-24 16:29:50|32987.42|32987.42|32987.42|32987.42|32987.42|32987.42|32987.42|32987.42|0
1614240900000|2021-02-25 08:15:00|32958.77|32958.77|32954.01|32954.01|32958.77|32958.77|32950.91|32950.91|0
1614240920000|2021-02-25 08:15:20|32961.87|32961.87|32965.59|32965.59|32965.59|32965.59|32961.87|32961.87|0
1614240940000|2021-02-25 08:15:40|32957.73|32957.73|32957.73|32957.73|32957.73|32957.73|32957.73|32957.73|0
1614240950000|2021-02-25 08:15:50|32965.59|32965.59|32965.59|32965.59|32965.59|32965.59|32965.59|32965.59|0
1614240960000|2021-02-25 08:16:00|32957.73|32957.73|32957.73|32957.73|32957.73|32957.73|32957.73|32957.73|0
1614240970000|2021-02-25 08:16:10|32949.87|32949.87|32949.87|32949.87|32949.87|32949.87|32949.87|32949.87|0
1614240980000|2021-02-25 08:16:20|32942.01|32942.01|32934.15|32934.15|32942.01|32942.01|32934.15|32934.15|0
1614240990000|2021-02-25 08:16:30|32937.25|32937.25|32937.25|32937.25|32937.25|32937.25|32937.25|32937.25|0
1614241000000|2021-02-25 08:16:40|32929.39|32929.39|32929.39|32929.39|32929.39|32929.39|32929.39|32929.39|0
1614241010000|2021-02-25 08:16:50|32937.25|32937.25|32929.39|32929.39|32937.25|32937.25|32929.39|32929.39|0
1614241020000|2021-02-25 08:17:00|32921.53|32921.53|32921.53|32921.53|32921.53|32921.53|32921.53|32921.53|0
1614241030000|2021-02-25 08:17:10|32913.67|32913.67|32911.19|32911.19|32913.67|32913.67|32911.19|32911.19|0
1614241040000|2021-02-25 08:17:20|32919.05|32919.05|32919.05|32919.05|32919.05|32919.05|32911.19|32911.19|0
1614241050000|2021-02-25 08:17:30|32911.19|32911.19|32934.77|32934.77|32934.77|32934.77|32911.19|32911.19|0
1614241060000|2021-02-25 08:17:40|32935.39|32935.39|32935.39|32935.39|32935.39|32935.39|32935.39|32935.39|0
1614241070000|2021-02-25 08:17:50|32927.53|32927.53|32927.53|32927.53|32927.53|32927.53|32927.53|32927.53|0
1614241090000|2021-02-25 08:18:10|32919.67|32919.67|32919.67|32919.67|32919.67|32919.67|32919.67|32919.67|0
1614241100000|2021-02-25 08:18:20|32903.95|32903.95|32903.95|32903.95|32903.95|32903.95|32903.95|32903.95|0
1614241110000|2021-02-25 08:18:30|32880.36|32880.36|32864.64|32864.64|32880.36|32880.36|32864.64|32864.64|0
1614241120000|2021-02-25 08:18:40|32866.97|32866.97|32859.11|32859.11|32866.97|32866.97|32859.11|32859.11|0
1614241130000|2021-02-25 08:18:50|32857.87|32857.87|32857.87|32857.87|32857.87|32857.87|32857.87|32857.87|0
1614241150000|2021-02-25 08:19:10|32850.01|32850.01|32848.77|32848.77|32850.01|32850.01|32848.77|32848.77|0
1614241160000|2021-02-25 08:19:20|32849.39|32849.39|32848.77|32848.77|32849.39|32849.39|32848.77|32848.77|0
1614241170000|2021-02-25 08:19:30|32856.63|32856.63|32856.63|32856.63|32856.63|32856.63|32856.63|32856.63|0
1614241180000|2021-02-25 08:19:40|32872.35|32872.35|32872.35|32872.35|32872.35|32872.35|32872.35|32872.35|0
1614241200000|2021-02-25 08:20:00|32856.63|32856.63|32856.05|32856.05|32857.87|32857.87|32856.05|32856.05|0
1614241210000|2021-02-25 08:20:10|32879.63|32879.63|32879.63|32879.63|32879.63|32879.63|32879.63|32879.63|0
1614241220000|2021-02-25 08:20:20|32882.11|32882.11|32889.35|32889.35|32889.35|32889.35|32881.49|32881.49|0
1614241250000|2021-02-25 08:20:50|32905.07|32905.07|32912.93|32912.93|32912.93|32912.93|32905.07|32905.07|0
1614241260000|2021-02-25 08:21:00|32905.07|32905.07|32905.07|32905.07|32905.07|32905.07|32905.07|32905.07|0
1614241270000|2021-02-25 08:21:10|32906.93|32906.93|32894.31|32894.31|32908.79|32908.79|32894.31|32894.31|0
1614241290000|2021-02-25 08:21:30|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|32902.17|0
1614241300000|2021-02-25 08:21:40|32910.03|32910.03|32917.9|32917.9|32917.9|32917.9|32910.03|32910.03|0
1614241320000|2021-02-25 08:22:00|32910.03|32910.03|32902.17|32902.17|32910.03|32910.03|32902.17|32902.17|0
1614241350000|2021-02-25 08:22:30|32904.65|32904.65|32928.24|32928.24|32928.24|32928.24|32904.65|32904.65|0
1614241370000|2021-02-25 08:22:50|32920.38|32920.38|32912.52|32912.52|32920.38|32920.38|32912.52|32912.52|0
1614241380000|2021-02-25 08:23:00|32920.38|32920.38|32920.38|32920.38|32920.38|32920.38|32920.38|32920.38|0
1614241410000|2021-02-25 08:23:30|32928.24|32928.24|32928.24|32928.24|32928.24|32928.24|32928.24|32928.24|0
1614241420000|2021-02-25 08:23:40|32936.1|32936.1|32944.58|32944.58|32944.58|32944.58|32936.1|32936.1|0
1614241460000|2021-02-25 08:24:20|32952.44|32952.44|32952.44|32952.44|32952.44|32952.44|32944.58|32944.58|0
1614241480000|2021-02-25 08:24:40|32953.06|32953.06|32953.06|32953.06|32953.06|32953.06|32953.06|32953.06|0
1614241490000|2021-02-25 08:24:50|32954.3|32954.3|32963.4|32963.4|32963.4|32963.4|32954.3|32954.3|0
1614241500000|2021-02-25 08:25:00|32955.54|32955.54|32958.64|32958.64|32959.26|32959.26|32955.54|32955.54|0
1614241510000|2021-02-25 08:25:10|32958.02|32958.02|32959.88|32959.88|32959.88|32959.88|32958.02|32958.02|0
1614241530000|2021-02-25 08:25:30|32959.26|32959.26|32936.3|32936.3|32959.88|32959.88|32936.3|32936.3|0
1614241540000|2021-02-25 08:25:40|32944.16|32944.16|32944.16|32944.16|32944.16|32944.16|32944.16|32944.16|0
1614241560000|2021-02-25 08:26:00|32936.3|32936.3|32936.3|32936.3|32936.3|32936.3|32935.68|32935.68|0
1614241570000|2021-02-25 08:26:10|32928.44|32928.44|32927.83|32927.83|32928.44|32928.44|32926.59|32926.59|0
1614241580000|2021-02-25 08:26:20|32927.21|32927.21|32927.21|32927.21|32927.21|32927.21|32927.21|32927.21|0
1614241590000|2021-02-25 08:26:30|32925.97|32925.97|32958.04|32958.04|32958.04|32958.04|32925.97|32925.97|0
1614241610000|2021-02-25 08:26:50|32958.66|32958.66|32958.66|32958.66|32958.66|32958.66|32958.66|32958.66|0
1614241620000|2021-02-25 08:27:00|32966.52|32966.52|32967.43|32967.43|32967.43|32967.43|32966.52|32966.52|0
1614241630000|2021-02-25 08:27:10|32959.57|32959.57|32959.57|32959.57|32959.57|32959.57|32959.57|32959.57|0
1614241660000|2021-02-25 08:27:40|32961.39|32961.39|32946.11|32946.11|32961.39|32961.39|32946.11|32946.11|0
1614241680000|2021-02-25 08:28:00|32947.33|32947.33|32955.19|32955.19|32955.19|32955.19|32947.33|32947.33|0
1614241700000|2021-02-25 08:28:20|32947.33|32947.33|32947.33|32947.33|32947.33|32947.33|32947.33|32947.33|0
1614241710000|2021-02-25 08:28:30|32946.11|32946.11|32953.97|32953.97|32953.97|32953.97|32946.11|32946.11|0
1614241720000|2021-02-25 08:28:40|32961.83|32961.83|32961.83|32961.83|32961.83|32961.83|32961.83|32961.83|0
1614241730000|2021-02-25 08:28:50|32969.69|32969.69|32969.69|32969.69|32969.69|32969.69|32969.69|32969.69|0
1614241740000|2021-02-25 08:29:00|32961.83|32961.83|32962.12|32962.12|32962.12|32962.12|32961.83|32961.83|0
1614241750000|2021-02-25 08:29:10|32963.99|32963.99|32964.61|32964.61|32964.61|32964.61|32963.99|32963.99|0
1614241760000|2021-02-25 08:29:20|32965.23|32965.23|32965.85|32965.85|32965.85|32965.85|32965.23|32965.23|0
1614241770000|2021-02-25 08:29:30|32964.61|32964.61|32964.61|32964.61|32964.61|32964.61|32964.61|32964.61|0
1614241780000|2021-02-25 08:29:40|32956.74|32956.74|32956.74|32956.74|32956.74|32956.74|32956.74|32956.74|0
1614241790000|2021-02-25 08:29:50|32956.14|32956.14|32948.28|32948.28|32956.14|32956.14|32948.28|32948.28|0
1614241800000|2021-02-25 08:30:00|32940.42|32940.42|32940.42|32940.42|32940.42|32940.42|32940.42|32940.42|0
1614241840000|2021-02-25 08:30:40|32908.97|32908.97|32908.97|32908.97|32908.97|32908.97|32908.97|32908.97|0
1614241860000|2021-02-25 08:31:00|32901.11|32901.11|32908.97|32908.97|32908.97|32908.97|32901.11|32901.11|0
1614241870000|2021-02-25 08:31:10|32901.11|32901.11|32901.11|32901.11|32901.11|32901.11|32901.11|32901.11|0
1614241890000|2021-02-25 08:31:30|32885.39|32885.39|32885.39|32885.39|32885.39|32885.39|32885.39|32885.39|0
1614241900000|2021-02-25 08:31:40|32893.25|32893.25|32901.11|32901.11|32908.97|32908.97|32893.25|32893.25|0
1614241910000|2021-02-25 08:31:50|32898.63|32898.63|32890.77|32890.77|32898.63|32898.63|32890.77|32890.77|0
1614241930000|2021-02-25 08:32:10|32898.63|32898.63|32898.63|32898.63|32898.63|32898.63|32898.63|32898.63|0
1614241940000|2021-02-25 08:32:20|32882.91|32882.91|32888.29|32888.29|32890.77|32890.77|32882.91|32882.91|0
1614241950000|2021-02-25 08:32:30|32886.43|32886.43|32886.43|32886.43|32886.43|32886.43|32886.43|32886.43|0
1614241960000|2021-02-25 08:32:40|32878.57|32878.57|32878.57|32878.57|32878.57|32878.57|32878.57|32878.57|0
1614241970000|2021-02-25 08:32:50|32886.43|32886.43|32902.15|32902.15|32902.15|32902.15|32886.43|32886.43|0
1614241980000|2021-02-25 08:33:00|32902.77|32902.77|32910.63|32910.63|32910.63|32910.63|32902.77|32902.77|0
1614241990000|2021-02-25 08:33:10|32902.77|32902.77|32902.77|32902.77|32902.77|32902.77|32902.77|32902.77|0
1614242000000|2021-02-25 08:33:20|32903.39|32903.39|32887.67|32887.67|32903.39|32903.39|32887.67|32887.67|0
1614242010000|2021-02-25 08:33:30|32879.81|32879.81|32879.81|32879.81|32879.81|32879.81|32879.81|32879.81|0
1614242030000|2021-02-25 08:33:50|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|0
1614242040000|2021-02-25 08:34:00|32887.38|32887.38|32887.09|32887.09|32887.38|32887.38|32887.09|32887.09|0
1614242050000|2021-02-25 08:34:10|32886.79|32886.79|32886.79|32886.79|32886.79|32886.79|32886.79|32886.79|0
1614242060000|2021-02-25 08:34:20|32887.41|32887.41|32887.41|32887.41|32887.41|32887.41|32887.41|32887.41|0
1614242110000|2021-02-25 08:35:10|32888.66|32888.66|32889.28|32889.28|32889.28|32889.28|32888.66|32888.66|0
1614242120000|2021-02-25 08:35:20|32890.52|32890.52|32890.52|32890.52|32890.52|32890.52|32890.52|32890.52|0
1614242130000|2021-02-25 08:35:30|32882.66|32882.66|32882.66|32882.66|32882.66|32882.66|32882.66|32882.66|0
1614242140000|2021-02-25 08:35:40|32890.52|32890.52|32866.93|32866.93|32890.52|32890.52|32866.93|32866.93|0
1614242150000|2021-02-25 08:35:50|32851.21|32851.21|32851.21|32851.21|32851.21|32851.21|32851.21|32851.21|0
1614242160000|2021-02-25 08:36:00|32859.07|32859.07|32859.07|32859.07|32859.07|32859.07|32859.07|32859.07|0
1614242170000|2021-02-25 08:36:10|32843.35|32843.35|32843.35|32843.35|32843.35|32843.35|32843.35|32843.35|0
1614242180000|2021-02-25 08:36:20|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|0
1614242190000|2021-02-25 08:36:30|32843.35|32843.35|32851.83|32851.83|32851.83|32851.83|32843.35|32843.35|0
1614242210000|2021-02-25 08:36:50|32843.97|32843.97|32843.97|32843.97|32843.97|32843.97|32836.11|32836.11|0
1614242220000|2021-02-25 08:37:00|32851.83|32851.83|32851.83|32851.83|32851.83|32851.83|32851.83|32851.83|0
1614242230000|2021-02-25 08:37:10|32853.07|32853.07|32854.31|32854.31|32854.31|32854.31|32853.07|32853.07|0
1614242240000|2021-02-25 08:37:20|32856.79|32856.79|32861.76|32861.76|32861.76|32861.76|32856.17|32856.17|0
1614242250000|2021-02-25 08:37:30|32860.52|32860.52|32853.27|32853.27|32860.52|32860.52|32852.65|32852.65|0
1614242260000|2021-02-25 08:37:40|32861.14|32861.14|32861.76|32861.76|32861.76|32861.76|32861.14|32861.14|0
1614242270000|2021-02-25 08:37:50|32863|32863|32870.86|32870.86|32870.86|32870.86|32863|32863|0
1614242280000|2021-02-25 08:38:00|32872.72|32872.72|32864.86|32864.86|32874.58|32874.58|32864.86|32864.86|0
1614242290000|2021-02-25 08:38:10|32857|32857|32858.24|32858.24|32858.24|32858.24|32857|32857|0
1614242300000|2021-02-25 08:38:20|32857|32857|32855.76|32855.76|32857|32857|32855.76|32855.76|0
1614242310000|2021-02-25 08:38:30|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|32863.62|0
1614242320000|2021-02-25 08:38:40|32871.48|32871.48|32871.48|32871.48|32871.48|32871.48|32871.48|32871.48|0
1614242340000|2021-02-25 08:39:00|32872.1|32872.1|32857|32857|32872.72|32872.72|32857|32857|0
1614242350000|2021-02-25 08:39:10|32855.76|32855.76|32847.9|32847.9|32855.76|32855.76|32847.9|32847.9|0
1614242360000|2021-02-25 08:39:20|32848.52|32848.52|32849.76|32849.76|32849.76|32849.76|32848.52|32848.52|0
1614242370000|2021-02-25 08:39:30|32850.38|32850.38|32850.38|32850.38|32850.38|32850.38|32850.38|32850.38|0
1614242380000|2021-02-25 08:39:40|32852.24|32852.24|32852.24|32852.24|32852.24|32852.24|32852.24|32852.24|0
1614242390000|2021-02-25 08:39:50|32854.72|32854.72|32855.34|32855.34|32855.34|32855.34|32854.72|32854.72|0
1614242400000|2021-02-25 08:40:00|32871.06|32871.06|32853.48|32853.48|32872.3|32872.3|32852.86|32852.86|0
1614242410000|2021-02-25 08:40:10|32845.62|32845.62|32854.72|32854.72|32854.72|32854.72|32845.62|32845.62|0
1614242420000|2021-02-25 08:40:20|32855.34|32855.34|32863.2|32863.2|32863.2|32863.2|32855.34|32855.34|0
1614242430000|2021-02-25 08:40:30|32871.06|32871.06|32895.88|32895.88|32895.88|32895.88|32871.06|32871.06|0
1614242450000|2021-02-25 08:40:50|32903.74|32903.74|32911.61|32911.61|32911.61|32911.61|32903.74|32903.74|0
1614242460000|2021-02-25 08:41:00|32908.5|32908.5|32915.12|32915.12|32915.12|32915.12|32906.02|32906.02|0
1614242470000|2021-02-25 08:41:10|32907.26|32907.26|32899.4|32899.4|32907.26|32907.26|32899.4|32899.4|0
1614242510000|2021-02-25 08:41:50|32898.78|32898.78|32898.78|32898.78|32898.78|32898.78|32898.78|32898.78|0
1614242520000|2021-02-25 08:42:00|32890.92|32890.92|32890.92|32890.92|32890.92|32890.92|32890.92|32890.92|0
1614242530000|2021-02-25 08:42:10|32883.06|32883.06|32898.78|32898.78|32898.78|32898.78|32883.06|32883.06|0
1614242540000|2021-02-25 08:42:20|32899.4|32899.4|32899.4|32899.4|32899.4|32899.4|32899.4|32899.4|0
1614242550000|2021-02-25 08:42:30|32907.26|32907.26|32907.26|32907.26|32907.26|32907.26|32907.26|32907.26|0
1614242570000|2021-02-25 08:42:50|32899.4|32899.4|32900.02|32900.02|32900.02|32900.02|32899.4|32899.4|0
1614242600000|2021-02-25 08:43:20|32907.88|32907.88|32915.75|32915.75|32915.75|32915.75|32907.88|32907.88|0
1614242620000|2021-02-25 08:43:40|32923.61|32923.61|32923.61|32923.61|32923.61|32923.61|32923.61|32923.61|0
1614242630000|2021-02-25 08:43:50|32915.75|32915.75|32907.88|32907.88|32915.75|32915.75|32907.88|32907.88|0
1614242640000|2021-02-25 08:44:00|32907.26|32907.26|32909.12|32909.12|32909.12|32909.12|32907.26|32907.26|0
1614242660000|2021-02-25 08:44:20|32901.26|32901.26|32901.26|32901.26|32901.26|32901.26|32901.26|32901.26|0
1614242670000|2021-02-25 08:44:30|32885.54|32885.54|32885.54|32885.54|32885.54|32885.54|32885.54|32885.54|0
1614242680000|2021-02-25 08:44:40|32893.4|32893.4|32893.4|32893.4|32893.4|32893.4|32893.4|32893.4|0
1614242700000|2021-02-25 08:45:00|32885.54|32885.54|32875.82|32875.82|32885.54|32885.54|32875.82|32875.82|0
1614242710000|2021-02-25 08:45:10|32883.68|32883.68|32883.68|32883.68|32883.68|32883.68|32883.68|32883.68|0
1614242740000|2021-02-25 08:45:40|32867.96|32867.96|32867.96|32867.96|32867.96|32867.96|32867.96|32867.96|0
1614242750000|2021-02-25 08:45:50|32875.82|32875.82|32875.82|32875.82|32875.82|32875.82|32875.82|32875.82|0
1614242760000|2021-02-25 08:46:00|32883.68|32883.68|32886.16|32886.16|32886.78|32886.78|32883.68|32883.68|0
1614242790000|2021-02-25 08:46:30|32878.3|32878.3|32878.3|32878.3|32878.3|32878.3|32878.3|32878.3|0
1614242820000|2021-02-25 08:47:00|32876.44|32876.44|32869.2|32869.2|32876.44|32876.44|32867.34|32867.34|0
1614242830000|2021-02-25 08:47:10|32861.34|32861.34|32861.34|32861.34|32861.34|32861.34|32861.34|32861.34|0
1614242840000|2021-02-25 08:47:20|32869.2|32869.2|32869.2|32869.2|32869.2|32869.2|32869.2|32869.2|0
1614242850000|2021-02-25 08:47:30|32871.06|32871.06|32863.2|32863.2|32871.06|32871.06|32863.2|32863.2|0
1614242860000|2021-02-25 08:47:40|32855.34|32855.34|32854.72|32854.72|32855.34|32855.34|32854.72|32854.72|0
1614242880000|2021-02-25 08:48:00|32846.86|32846.86|32846.86|32846.86|32846.86|32846.86|32846.86|32846.86|0
1614242910000|2021-02-25 08:48:30|32831.14|32831.14|32846.86|32846.86|32846.86|32846.86|32831.14|32831.14|0
1614242950000|2021-02-25 08:49:10|32846.25|32846.25|32854.11|32854.11|32854.11|32854.11|32846.25|32846.25|0
1614242960000|2021-02-25 08:49:20|32846.25|32846.25|32838.39|32838.39|32846.25|32846.25|32838.39|32838.39|0
1614242970000|2021-02-25 08:49:30|32830.53|32830.53|32830.53|32830.53|32830.53|32830.53|32830.53|32830.53|0
1614242980000|2021-02-25 08:49:40|32831.15|32831.15|32831.15|32831.15|32831.15|32831.15|32831.15|32831.15|0
1614242990000|2021-02-25 08:49:50|32823.29|32823.29|32823.29|32823.29|32823.29|32823.29|32823.29|32823.29|0
1614243020000|2021-02-25 08:50:20|32815.43|32815.43|32815.43|32815.43|32815.43|32815.43|32815.43|32815.43|0
1614243030000|2021-02-25 08:50:30|32807.57|32807.57|32807.57|32807.57|32807.57|32807.57|32807.57|32807.57|0
1614243070000|2021-02-25 08:51:10|32815.43|32815.43|32816.05|32816.05|32816.05|32816.05|32815.43|32815.43|0
1614243090000|2021-02-25 08:51:30|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|0
1614243100000|2021-02-25 08:51:40|32824.53|32824.53|32832.39|32832.39|32832.39|32832.39|32824.53|32824.53|0
1614243140000|2021-02-25 08:52:20|32824.53|32824.53|32824.53|32824.53|32824.53|32824.53|32824.53|32824.53|0
1614243170000|2021-02-25 08:52:50|32825.77|32825.77|32824.53|32824.53|32825.77|32825.77|32824.53|32824.53|0
1614243180000|2021-02-25 08:53:00|32825.11|32825.11|32824.82|32824.82|32825.11|32825.11|32824.82|32824.82|0
1614243190000|2021-02-25 08:53:10|32816.96|32816.96|32816.96|32816.96|32816.96|32816.96|32816.96|32816.96|0
1614243210000|2021-02-25 08:53:30|32824.82|32824.82|32824.82|32824.82|32824.82|32824.82|32824.82|32824.82|0
1614243230000|2021-02-25 08:53:50|32840.54|32840.54|32832.68|32832.68|32840.54|32840.54|32832.68|32832.68|0
1614243250000|2021-02-25 08:54:10|32833.3|32833.3|32828.96|32828.96|32833.3|32833.3|32828.96|32828.96|0
1614243260000|2021-02-25 08:54:20|32836.82|32836.82|32836.82|32836.82|32836.82|32836.82|32836.82|32836.82|0
1614243270000|2021-02-25 08:54:30|32828.96|32828.96|32828.96|32828.96|32828.96|32828.96|32828.96|32828.96|0
1614243280000|2021-02-25 08:54:40|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|0
1614243290000|2021-02-25 08:54:50|32828.96|32828.96|32828.96|32828.96|32828.96|32828.96|32828.96|32828.96|0
1614243320000|2021-02-25 08:55:20|32829.58|32829.58|32831.44|32831.44|32831.44|32831.44|32829.58|32829.58|0
1614243330000|2021-02-25 08:55:30|32823.58|32823.58|32823.58|32823.58|32823.58|32823.58|32823.58|32823.58|0
1614243340000|2021-02-25 08:55:40|32831.44|32831.44|32839.3|32839.3|32839.3|32839.3|32831.44|32831.44|0
1614243350000|2021-02-25 08:55:50|32831.44|32831.44|32828.96|32828.96|32831.44|32831.44|32828.96|32828.96|0
1614243360000|2021-02-25 08:56:00|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|32821.1|0
1614243370000|2021-02-25 08:56:10|32813.24|32813.24|32813.24|32813.24|32813.24|32813.24|32813.24|32813.24|0
1614243380000|2021-02-25 08:56:20|32805.38|32805.38|32797.51|32797.51|32805.38|32805.38|32797.51|32797.51|0
1614243400000|2021-02-25 08:56:40|32789.65|32789.65|32781.79|32781.79|32789.65|32789.65|32781.79|32781.79|0
1614243420000|2021-02-25 08:57:00|32781.17|32781.17|32781.17|32781.17|32781.17|32781.17|32781.17|32781.17|0
1614243430000|2021-02-25 08:57:10|32775.17|32775.17|32775.17|32775.17|32775.17|32775.17|32775.17|32775.17|0
1614243440000|2021-02-25 08:57:20|32783.03|32783.03|32767.31|32767.31|32783.03|32783.03|32767.31|32767.31|0
1614243450000|2021-02-25 08:57:30|32766.07|32766.07|32766.07|32766.07|32766.07|32766.07|32766.07|32766.07|0
1614243480000|2021-02-25 08:58:00|32764.83|32764.83|32764.83|32764.83|32764.83|32764.83|32764.83|32764.83|0
1614243500000|2021-02-25 08:58:20|32772.69|32772.69|32772.98|32772.98|32772.98|32772.98|32772.69|32772.69|0
1614243540000|2021-02-25 08:59:00|32772.69|32772.69|32772.69|32772.69|32772.69|32772.69|32772.69|32772.69|0
1614243550000|2021-02-25 08:59:10|32756.97|32756.97|32748.49|32748.49|32756.97|32756.97|32748.49|32748.49|0
1614243560000|2021-02-25 08:59:20|32749.07|32749.07|32756.93|32756.93|32756.93|32756.93|32749.07|32749.07|0
1614243570000|2021-02-25 08:59:30|32755.69|32755.69|32756.3|32756.3|32756.3|32756.3|32755.69|32755.69|0
1614243580000|2021-02-25 08:59:40|32787.74|32787.74|32787.74|32787.74|32787.74|32787.74|32787.74|32787.74|0
1614243590000|2021-02-25 08:59:50|32787.12|32787.12|32777.4|32777.4|32787.12|32787.12|32777.4|32777.4|0
1614243600000|2021-02-25 09:00:00|32785.26|32785.26|32782.16|32782.16|32785.26|32785.26|32782.16|32782.16|0
1614243610000|2021-02-25 09:00:10|32790.02|32790.02|32791.88|32791.88|32791.88|32791.88|32790.02|32790.02|0
1614243640000|2021-02-25 09:00:40|32792.49|32792.49|32792.49|32792.49|32792.49|32792.49|32792.49|32792.49|0
1614243650000|2021-02-25 09:00:50|32784.63|32784.63|32790.63|32790.63|32792.49|32792.49|32784.63|32784.63|0
1614243660000|2021-02-25 09:01:00|32789.39|32789.39|32788.15|32788.15|32796.01|32796.01|32788.15|32788.15|0
1614243680000|2021-02-25 09:01:20|32780.29|32780.29|32780.29|32780.29|32780.29|32780.29|32780.29|32780.29|0
1614243690000|2021-02-25 09:01:30|32772.42|32772.42|32772.42|32772.42|32772.42|32772.42|32772.42|32772.42|0
1614243700000|2021-02-25 09:01:40|32764.56|32764.56|32772.42|32772.42|32772.42|32772.42|32764.56|32764.56|0
1614243710000|2021-02-25 09:01:50|32770.56|32770.56|32769.32|32769.32|32771.18|32771.18|32769.32|32769.32|0
1614243720000|2021-02-25 09:02:00|32770.56|32770.56|32770.56|32770.56|32770.56|32770.56|32770.56|32770.56|0
1614243740000|2021-02-25 09:02:20|32762.7|32762.7|32762.7|32762.7|32762.7|32762.7|32762.7|32762.7|0
1614243750000|2021-02-25 09:02:30|32761.46|32761.46|32752.98|32752.98|32761.46|32761.46|32752.98|32752.98|0
1614243760000|2021-02-25 09:02:40|32754.22|32754.22|32753.6|32753.6|32754.22|32754.22|32753.6|32753.6|0
1614243770000|2021-02-25 09:02:50|32761.46|32761.46|32761.46|32761.46|32761.46|32761.46|32761.46|32761.46|0
1614243780000|2021-02-25 09:03:00|32760.84|32760.84|32769.32|32769.32|32769.32|32769.32|32760.84|32760.84|0
1614243800000|2021-02-25 09:03:20|32777.18|32777.18|32777.8|32777.8|32777.8|32777.8|32777.18|32777.18|0
1614243810000|2021-02-25 09:03:30|32785.66|32785.66|32785.66|32785.66|32785.66|32785.66|32785.66|32785.66|0
1614243830000|2021-02-25 09:03:50|32786.91|32786.91|32794.77|32794.77|32794.77|32794.77|32786.91|32786.91|0
1614243850000|2021-02-25 09:04:10|32810.49|32810.49|32835.89|32835.89|32835.89|32835.89|32810.49|32810.49|0
1614243860000|2021-02-25 09:04:20|32828.03|32828.03|32828.03|32828.03|32828.03|32828.03|32828.03|32828.03|0
1614243880000|2021-02-25 09:04:40|32843.75|32843.75|32843.75|32843.75|32844.37|32844.37|32843.75|32843.75|0
1614243890000|2021-02-25 09:04:50|32842.51|32842.51|32842.51|32842.51|32842.51|32842.51|32842.51|32842.51|0
1614243900000|2021-02-25 09:05:00|32843.13|32843.13|32827.41|32827.41|32843.13|32843.13|32827.41|32827.41|0
1614243910000|2021-02-25 09:05:10|32826.17|32826.17|32826.79|32826.79|32826.79|32826.79|32826.17|32826.17|0
1614243920000|2021-02-25 09:05:20|32827.4|32827.4|32841.91|32841.91|32841.91|32841.91|32826.19|32826.19|0
1614243930000|2021-02-25 09:05:30|32834.05|32834.05|32834.05|32834.05|32834.05|32834.05|32834.05|32834.05|0
1614243980000|2021-02-25 09:06:20|32841.91|32841.91|32841.91|32841.91|32841.91|32841.91|32841.91|32841.91|0
1614244010000|2021-02-25 09:06:50|32843.15|32843.15|32845.01|32845.01|32845.01|32845.01|32843.15|32843.15|0
1614244020000|2021-02-25 09:07:00|32846.25|32846.25|32846.25|32846.25|32846.25|32846.25|32846.25|32846.25|0
1614244060000|2021-02-25 09:07:40|32854.11|32854.11|32854.11|32854.11|32854.11|32854.11|32854.11|32854.11|0
1614244080000|2021-02-25 09:08:00|32861.97|32861.97|32863.83|32863.83|32863.83|32863.83|32861.97|32861.97|0
1614244100000|2021-02-25 09:08:20|32871.69|32871.69|32871.69|32871.69|32871.69|32871.69|32871.69|32871.69|0
1614244110000|2021-02-25 09:08:30|32863.83|32863.83|32863.83|32863.83|32863.83|32863.83|32863.83|32863.83|0
1614244140000|2021-02-25 09:09:00|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|0
1614244170000|2021-02-25 09:09:30|32872.93|32872.93|32865.07|32865.07|32872.93|32872.93|32865.07|32865.07|0
1614244180000|2021-02-25 09:09:40|32872.93|32872.93|32872.93|32872.93|32872.93|32872.93|32872.93|32872.93|0
1614244190000|2021-02-25 09:09:50|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|32865.07|0
1614244230000|2021-02-25 09:10:30|32857.21|32857.21|32857.21|32857.21|32857.21|32857.21|32857.21|32857.21|0
1614244240000|2021-02-25 09:10:40|32859.07|32859.07|32859.07|32859.07|32859.07|32859.07|32859.07|32859.07|0
1614244260000|2021-02-25 09:11:00|32858.45|32858.45|32857.83|32857.83|32858.45|32858.45|32857.21|32857.21|0
1614244310000|2021-02-25 09:11:50|32865.69|32865.69|32873.55|32873.55|32873.55|32873.55|32865.69|32865.69|0
1614244320000|2021-02-25 09:12:00|32875.41|32875.41|32875.41|32875.41|32875.41|32875.41|32875.41|32875.41|0
1614244360000|2021-02-25 09:12:40|32883.28|32883.28|32883.28|32883.28|32883.28|32883.28|32883.28|32883.28|0
1614244380000|2021-02-25 09:13:00|32891.14|32891.14|32891.14|32891.14|32891.14|32891.14|32891.14|32891.14|0
1614244400000|2021-02-25 09:13:20|32899|32899|32899|32899|32899|32899|32899|32899|0
1614244500000|2021-02-25 09:15:00|32903.34|32903.34|32903.34|32903.34|32903.34|32903.34|32903.34|32903.34|0
1614244510000|2021-02-25 09:15:10|32903.63|32903.63|32903.63|32903.63|32903.63|32903.63|32903.63|32903.63|0
1614244520000|2021-02-25 09:15:20|32903.05|32903.05|32903.05|32903.05|32903.05|32903.05|32903.05|32903.05|0
1614244530000|2021-02-25 09:15:30|32910.91|32910.91|32910.91|32910.91|32910.91|32910.91|32910.91|32910.91|0
1614244540000|2021-02-25 09:15:40|32911.53|32911.53|32911.53|32911.53|32911.53|32911.53|32911.53|32911.53|0
1614244610000|2021-02-25 09:16:50|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|32912.15|0
1614244620000|2021-02-25 09:17:00|32920.01|32920.01|32918.77|32918.77|32920.01|32920.01|32918.77|32918.77|0
1614244640000|2021-02-25 09:17:20|32910.91|32910.91|32910.91|32910.91|32910.91|32910.91|32910.91|32910.91|0
1614244660000|2021-02-25 09:17:40|32903.05|32903.05|32903.05|32903.05|32903.05|32903.05|32903.05|32903.05|0
1614244670000|2021-02-25 09:17:50|32895.19|32895.19|32871.6|32871.6|32895.19|32895.19|32871.6|32871.6|0
1614244680000|2021-02-25 09:18:00|32879.47|32879.47|32879.47|32879.47|32879.47|32879.47|32879.47|32879.47|0
1614244690000|2021-02-25 09:18:10|32881.33|32881.33|32881.33|32881.33|32883.19|32883.19|32881.33|32881.33|0
1614244730000|2021-02-25 09:18:50|32897.05|32897.05|32887.95|32887.95|32897.05|32897.05|32887.95|32887.95|0
1614244750000|2021-02-25 09:19:10|32889.19|32889.19|32889.19|32889.19|32889.19|32889.19|32889.19|32889.19|0
1614244760000|2021-02-25 09:19:20|32897.05|32897.05|32897.05|32897.05|32897.05|32897.05|32897.05|32897.05|0
1614244790000|2021-02-25 09:19:50|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|32904.91|0
1614244820000|2021-02-25 09:20:20|32905.53|32905.53|32905.53|32905.53|32905.53|32905.53|32905.53|32905.53|0
1614244830000|2021-02-25 09:20:30|32897.67|32897.67|32891.02|32891.02|32898.88|32898.88|32891.02|32891.02|0
1614244840000|2021-02-25 09:20:40|32892.26|32892.26|32892.26|32892.26|32892.26|32892.26|32892.26|32892.26|0
1614244850000|2021-02-25 09:20:50|32884.4|32884.4|32884.4|32884.4|32884.4|32884.4|32884.4|32884.4|0
1614244860000|2021-02-25 09:21:00|32876.54|32876.54|32876.54|32876.54|32876.54|32876.54|32876.54|32876.54|0
1614244870000|2021-02-25 09:21:10|32884.4|32884.4|32877.78|32877.78|32884.4|32884.4|32876.54|32876.54|0
1614244900000|2021-02-25 09:21:40|32869.92|32869.92|32869.92|32869.92|32869.92|32869.92|32869.92|32869.92|0
1614244910000|2021-02-25 09:21:50|32868.68|32868.68|32868.68|32868.68|32868.68|32868.68|32868.68|32868.68|0
1614244920000|2021-02-25 09:22:00|32868.06|32868.06|32868.06|32868.06|32868.06|32868.06|32868.06|32868.06|0
1614244940000|2021-02-25 09:22:20|32875.92|32875.92|32875.3|32875.3|32875.92|32875.92|32875.3|32875.3|0
1614244980000|2021-02-25 09:23:00|32874.06|32874.06|32858.34|32858.34|32874.06|32874.06|32858.34|32858.34|0
1614244990000|2021-02-25 09:23:10|32850.48|32850.48|32850.48|32850.48|32850.48|32850.48|32850.48|32850.48|0
1614245000000|2021-02-25 09:23:20|32849.87|32849.87|32857.73|32857.73|32857.73|32857.73|32849.87|32849.87|0
1614245020000|2021-02-25 09:23:40|32858.35|32858.35|32858.35|32858.35|32858.35|32858.35|32858.35|32858.35|0
1614245060000|2021-02-25 09:24:20|32850.49|32850.49|32850.49|32850.49|32850.49|32850.49|32850.49|32850.49|0
1614245100000|2021-02-25 09:25:00|32852.35|32852.35|32851.73|32851.73|32852.35|32852.35|32851.73|32851.73|0
1614245110000|2021-02-25 09:25:10|32851.11|32851.11|32827.53|32827.53|32851.11|32851.11|32827.53|32827.53|0
1614245120000|2021-02-25 09:25:20|32819.67|32819.67|32819.67|32819.67|32819.67|32819.67|32819.67|32819.67|0
1614245140000|2021-02-25 09:25:40|32827.53|32827.53|32827.53|32827.53|32827.53|32827.53|32827.53|32827.53|0
1614245150000|2021-02-25 09:25:50|32819.67|32819.67|32819.05|32819.05|32819.67|32819.67|32819.05|32819.05|0
1614245170000|2021-02-25 09:26:10|32811.18|32811.18|32819.05|32819.05|32819.05|32819.05|32803.32|32803.32|0
1614245180000|2021-02-25 09:26:20|32826.91|32826.91|32828.15|32828.15|32828.15|32828.15|32826.91|32826.91|0
1614245200000|2021-02-25 09:26:40|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|0
1614245210000|2021-02-25 09:26:50|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|32819.05|0
1614245240000|2021-02-25 09:27:20|32834.77|32834.77|32834.77|32834.77|32834.77|32834.77|32834.77|32834.77|0
1614245250000|2021-02-25 09:27:30|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|32826.91|0
1614245270000|2021-02-25 09:27:50|32826.3|32826.3|32834.16|32834.16|32834.16|32834.16|32826.3|32826.3|0
1614245300000|2021-02-25 09:28:20|32842.02|32842.02|32842.02|32842.02|32842.02|32842.02|32842.02|32842.02|0
1614245330000|2021-02-25 09:28:50|32849.88|32849.88|32849.88|32849.88|32849.88|32849.88|32849.88|32849.88|0
1614245360000|2021-02-25 09:29:20|32842.02|32842.02|32842.02|32842.02|32842.02|32842.02|32842.02|32842.02|0
1614245380000|2021-02-25 09:29:40|32840.78|32840.78|32840.78|32840.78|32840.78|32840.78|32840.78|32840.78|0
1614245400000|2021-02-25 09:30:00|32848.64|32848.64|32849.26|32849.26|32849.26|32849.26|32848.64|32848.64|0
1614245460000|2021-02-25 09:31:00|32841.4|32841.4|32841.4|32841.4|32841.4|32841.4|32841.4|32841.4|0
1614245470000|2021-02-25 09:31:10|32849.26|32849.26|32841.4|32841.4|32849.26|32849.26|32841.4|32841.4|0
1614245520000|2021-02-25 09:32:00|32842.02|32842.02|32843.26|32843.26|32843.26|32843.26|32842.02|32842.02|0
1614245530000|2021-02-25 09:32:10|32858.98|32858.98|32858.36|32858.36|32858.98|32858.98|32858.36|32858.36|0
1614245540000|2021-02-25 09:32:20|32857.12|32857.12|32856.5|32856.5|32857.12|32857.12|32856.5|32856.5|0
1614245560000|2021-02-25 09:32:40|32848.64|32848.64|32848.64|32848.64|32848.64|32848.64|32848.64|32848.64|0
1614245590000|2021-02-25 09:33:10|32856.5|32856.5|32856.5|32856.5|32856.5|32856.5|32856.5|32856.5|0
1614245610000|2021-02-25 09:33:30|32848.64|32848.64|32848.64|32848.64|32848.64|32848.64|32848.64|32848.64|0
1614245630000|2021-02-25 09:33:50|32848.02|32848.02|32840.16|32840.16|32848.02|32848.02|32840.16|32840.16|0
1614245660000|2021-02-25 09:34:20|32848.02|32848.02|32855.26|32855.26|32855.88|32855.88|32848.02|32848.02|0
1614245670000|2021-02-25 09:34:30|32847.4|32847.4|32847.4|32847.4|32847.4|32847.4|32847.4|32847.4|0
1614245740000|2021-02-25 09:35:40|32855.26|32855.26|32855.26|32855.26|32855.26|32855.26|32855.26|32855.26|0
1614245760000|2021-02-25 09:36:00|32847.4|32847.4|32847.4|32847.4|32847.4|32847.4|32847.4|32847.4|0
1614245790000|2021-02-25 09:36:30|32846.78|32846.78|32846.78|32846.78|32846.78|32846.78|32846.78|32846.78|0
1614245810000|2021-02-25 09:36:50|32823.2|32823.2|32823.2|32823.2|32823.2|32823.2|32823.2|32823.2|0
1614245820000|2021-02-25 09:37:00|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|0
1614245840000|2021-02-25 09:37:20|32829.82|32829.82|32829.82|32829.82|32829.82|32829.82|32827.96|32827.96|0
1614245850000|2021-02-25 09:37:30|32821.96|32821.96|32821.96|32821.96|32821.96|32821.96|32821.96|32821.96|0
1614245870000|2021-02-25 09:37:50|32814.1|32814.1|32814.1|32814.1|32814.1|32814.1|32814.1|32814.1|0
1614245880000|2021-02-25 09:38:00|32821.96|32821.96|32823.2|32823.2|32823.2|32823.2|32821.96|32821.96|0
1614245940000|2021-02-25 09:39:00|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|0
1614245960000|2021-02-25 09:39:20|32815.34|32815.34|32831.06|32831.06|32831.06|32831.06|32815.34|32815.34|0
1614246000000|2021-02-25 09:40:00|32823.2|32823.2|32815.34|32815.34|32823.2|32823.2|32815.34|32815.34|0
1614246010000|2021-02-25 09:40:10|32813.48|32813.48|32813.48|32813.48|32813.48|32813.48|32813.48|32813.48|0
1614246020000|2021-02-25 09:40:20|32805.62|32805.62|32805.62|32805.62|32805.62|32805.62|32805.62|32805.62|0
1614246030000|2021-02-25 09:40:30|32806.86|32806.86|32806.86|32806.86|32806.86|32806.86|32806.86|32806.86|0
1614246040000|2021-02-25 09:40:40|32814.72|32814.72|32814.72|32814.72|32814.72|32814.72|32814.72|32814.72|0
1614246080000|2021-02-25 09:41:20|32806.86|32806.86|32806.86|32806.86|32806.86|32806.86|32806.86|32806.86|0
1614246120000|2021-02-25 09:42:00|32799|32799|32791.13|32791.13|32799|32799|32791.13|32791.13|0
1614246160000|2021-02-25 09:42:40|32799|32799|32791.13|32791.13|32799|32799|32791.13|32791.13|0
1614246170000|2021-02-25 09:42:50|32783.27|32783.27|32783.27|32783.27|32783.27|32783.27|32783.27|32783.27|0
1614246210000|2021-02-25 09:43:30|32781.41|32781.41|32780.79|32780.79|32781.41|32781.41|32780.79|32780.79|0
1614246220000|2021-02-25 09:43:40|32772.93|32772.93|32772.93|32772.93|32772.93|32772.93|32772.93|32772.93|0
1614246250000|2021-02-25 09:44:10|32765.07|32765.07|32772.93|32772.93|32772.93|32772.93|32765.07|32765.07|0
1614246260000|2021-02-25 09:44:20|32772.31|32772.31|32765.07|32765.07|32772.93|32772.93|32765.07|32765.07|0
1614246280000|2021-02-25 09:44:40|32765.68|32765.68|32765.68|32765.68|32765.68|32765.68|32765.68|32765.68|0
1614246290000|2021-02-25 09:44:50|32797.12|32797.12|32797.12|32797.12|32797.12|32797.12|32797.12|32797.12|0
1614246300000|2021-02-25 09:45:00|32796.5|32796.5|32795.26|32795.26|32796.5|32796.5|32795.26|32795.26|0
1614246320000|2021-02-25 09:45:20|32795.55|32795.55|32795.55|32795.55|32795.55|32795.55|32795.55|32795.55|0
1614246340000|2021-02-25 09:45:40|32803.41|32803.41|32804.03|32804.03|32804.03|32804.03|32803.41|32803.41|0
1614246350000|2021-02-25 09:45:50|32796.17|32796.17|32796.17|32796.17|32796.17|32796.17|32796.17|32796.17|0
1614246370000|2021-02-25 09:46:10|32788.31|32788.31|32788.31|32788.31|32788.31|32788.31|32780.45|32780.45|0
1614246380000|2021-02-25 09:46:20|32787.69|32787.69|32788.31|32788.31|32788.31|32788.31|32787.69|32787.69|0
1614246400000|2021-02-25 09:46:40|32788.02|32788.02|32795.59|32795.59|32795.88|32795.88|32788.02|32788.02|0
1614246410000|2021-02-25 09:46:50|32793.73|32793.73|32793.11|32793.11|32793.73|32793.73|32793.11|32793.11|0
1614246420000|2021-02-25 09:47:00|32800.97|32800.97|32800.97|32800.97|32800.97|32800.97|32800.97|32800.97|0
1614246430000|2021-02-25 09:47:10|32816.69|32816.69|32816.69|32816.69|32816.69|32816.69|32816.69|32816.69|0
1614246440000|2021-02-25 09:47:20|32814.83|32814.83|32831.17|32831.17|32831.17|32831.17|32814.83|32814.83|0
1614246450000|2021-02-25 09:47:30|32839.03|32839.03|32854.76|32854.76|32854.76|32854.76|32839.03|32839.03|0
1614246460000|2021-02-25 09:47:40|32846.89|32846.89|32844.41|32844.41|32846.89|32846.89|32844.41|32844.41|0
1614246480000|2021-02-25 09:48:00|32845.03|32845.03|32845.03|32845.03|32845.03|32845.03|32845.03|32845.03|0
1614246490000|2021-02-25 09:48:10|32829.31|32829.31|32822.07|32822.07|32829.93|32829.93|32822.07|32822.07|0
1614246500000|2021-02-25 09:48:20|32837.79|32837.79|32829.93|32829.93|32837.79|32837.79|32829.93|32829.93|0
1614246520000|2021-02-25 09:48:40|32814.21|32814.21|32814.21|32814.21|32814.21|32814.21|32814.21|32814.21|0
1614246540000|2021-02-25 09:49:00|32822.07|32822.07|32821.45|32821.45|32822.07|32822.07|32821.45|32821.45|0
1614246590000|2021-02-25 09:49:50|32820.83|32820.83|32821.45|32821.45|32821.45|32821.45|32820.83|32820.83|0
1614246600000|2021-02-25 09:50:00|32822.69|32822.69|32822.69|32822.69|32822.69|32822.69|32822.69|32822.69|0
1614246630000|2021-02-25 09:50:30|32822.07|32822.07|32822.07|32822.07|32822.07|32822.07|32822.07|32822.07|0
1614246640000|2021-02-25 09:50:40|32837.79|32837.79|32837.79|32837.79|32837.79|32837.79|32837.79|32837.79|0
1614246680000|2021-02-25 09:51:20|32853.51|32853.51|32853.51|32853.51|32853.51|32853.51|32853.51|32853.51|0
1614246690000|2021-02-25 09:51:30|32854.13|32854.13|32854.13|32854.13|32854.13|32854.13|32854.13|32854.13|0
1614246700000|2021-02-25 09:51:40|32862|32862|32862|32862|32862|32862|32862|32862|0
1614246720000|2021-02-25 09:52:00|32862.87|32862.87|32862.58|32862.58|32862.87|32862.87|32862.58|32862.58|0
1614246730000|2021-02-25 09:52:10|32854.72|32854.72|32862.58|32862.58|32862.58|32862.58|32854.72|32854.72|0
1614246780000|2021-02-25 09:53:00|32846.86|32846.86|32846.86|32846.86|32846.86|32846.86|32846.86|32846.86|0
1614246800000|2021-02-25 09:53:20|32845.62|32845.62|32845.62|32845.62|32845.62|32845.62|32845.62|32845.62|0
1614246810000|2021-02-25 09:53:30|32853.48|32853.48|32861.34|32861.34|32861.34|32861.34|32853.48|32853.48|0
1614246820000|2021-02-25 09:53:40|32869.2|32869.2|32869.2|32869.2|32869.2|32869.2|32869.2|32869.2|0
1614246860000|2021-02-25 09:54:20|32867.34|32867.34|32883.06|32883.06|32883.06|32883.06|32867.34|32867.34|0
1614246880000|2021-02-25 09:54:40|32890.92|32890.92|32890.92|32890.92|32890.92|32890.92|32890.92|32890.92|0
1614246900000|2021-02-25 09:55:00|32891.21|32891.21|32899.07|32899.07|32899.07|32899.07|32891.21|32891.21|0
1614246950000|2021-02-25 09:55:50|32906.93|32906.93|32904.45|32904.45|32906.93|32906.93|32903.83|32903.83|0
1614246960000|2021-02-25 09:56:00|32905.69|32905.69|32905.69|32905.69|32905.69|32905.69|32905.69|32905.69|0
1614246990000|2021-02-25 09:56:30|32897.83|32897.83|32889.97|32889.97|32897.83|32897.83|32889.97|32889.97|0
1614247010000|2021-02-25 09:56:50|32890.59|32890.59|32890.59|32890.59|32890.59|32890.59|32890.59|32890.59|0
1614247020000|2021-02-25 09:57:00|32898.45|32898.45|32898.45|32898.45|32898.45|32898.45|32898.45|32898.45|0
1614247050000|2021-02-25 09:57:30|32906.31|32906.31|32906.31|32906.31|32914.17|32914.17|32906.31|32906.31|0
1614247060000|2021-02-25 09:57:40|32907.55|32907.55|32915.41|32915.41|32915.41|32915.41|32907.55|32907.55|0
1614247080000|2021-02-25 09:58:00|32923.28|32923.28|32923.28|32923.28|32923.28|32923.28|32923.28|32923.28|0
1614247090000|2021-02-25 09:58:10|32931.14|32931.14|32939|32939|32939|32939|32931.14|32931.14|0
1614247130000|2021-02-25 09:58:50|32938.39|32938.39|32938.39|32938.39|32938.39|32938.39|32938.39|32938.39|0
1614247140000|2021-02-25 09:59:00|32946.25|32946.25|32946.25|32946.25|32946.25|32946.25|32946.25|32946.25|0
1614247150000|2021-02-25 09:59:10|32946.87|32946.87|32946.87|32946.87|32946.87|32946.87|32946.87|32946.87|0
1614247200000|2021-02-25 10:00:00|32931.15|32931.15|32931.15|32931.15|32931.15|32931.15|32931.15|32931.15|0
1614247240000|2021-02-25 10:00:40|32939.01|32939.01|32939.01|32939.01|32939.01|32939.01|32939.01|32939.01|0
1614247290000|2021-02-25 10:01:30|32940.22|32940.22|32940.22|32940.22|32940.22|32940.22|32940.22|32940.22|0
1614247310000|2021-02-25 10:01:50|32948.09|32948.09|32948.09|32948.09|32948.09|32948.09|32948.09|32948.09|0
1614247320000|2021-02-25 10:02:00|32940.22|32940.22|32940.22|32940.22|32940.22|32940.22|32940.22|32940.22|0
1614247330000|2021-02-25 10:02:10|32948.09|32948.09|32948.09|32948.09|32948.09|32948.09|32948.09|32948.09|0
1614247340000|2021-02-25 10:02:20|32955.95|32955.95|32948.09|32948.09|32955.95|32955.95|32948.09|32948.09|0
1614247350000|2021-02-25 10:02:30|32955.95|32955.95|32955.95|32955.95|32955.95|32955.95|32955.95|32955.95|0
1614247380000|2021-02-25 10:03:00|32955.33|32955.33|32955.33|32955.33|32955.33|32955.33|32955.33|32955.33|0
1614247390000|2021-02-25 10:03:10|32954.09|32954.09|32954.09|32954.09|32954.09|32954.09|32954.09|32954.09|0
1614247400000|2021-02-25 10:03:20|32938.36|32938.36|32938.36|32938.36|32938.36|32938.36|32938.36|32938.36|0
1614247440000|2021-02-25 10:04:00|32954.09|32954.09|32954.09|32954.09|32954.09|32954.09|32954.09|32954.09|0
1614247450000|2021-02-25 10:04:10|32961.95|32961.95|32961.95|32961.95|32961.95|32961.95|32961.95|32961.95|0
1614247480000|2021-02-25 10:04:40|32959.47|32959.47|32960.09|32960.09|32960.09|32960.09|32959.47|32959.47|0
1614247490000|2021-02-25 10:04:50|32959.47|32959.47|32958.85|32958.85|32959.47|32959.47|32958.85|32958.85|0
1614247500000|2021-02-25 10:05:00|32950.98|32950.98|32950.98|32950.98|32950.98|32950.98|32950.98|32950.98|0
1614247550000|2021-02-25 10:05:50|32951.6|32951.6|32951.6|32951.6|32951.6|32951.6|32951.6|32951.6|0
1614247560000|2021-02-25 10:06:00|32950.98|32950.98|32951.6|32951.6|32951.6|32951.6|32950.98|32950.98|0
1614247570000|2021-02-25 10:06:10|32959.47|32959.47|32959.47|32959.47|32959.47|32959.47|32959.47|32959.47|0
1614247600000|2021-02-25 10:06:40|32956.98|32956.98|32958.85|32958.85|32958.85|32958.85|32956.98|32956.98|0
1614247620000|2021-02-25 10:07:00|32959.47|32959.47|32962.57|32962.57|32962.57|32962.57|32959.47|32959.47|0
1614247650000|2021-02-25 10:07:30|32961.33|32961.33|32961.95|32961.95|32961.95|32961.95|32961.33|32961.33|0
1614247680000|2021-02-25 10:08:00|32961.33|32961.33|32960.71|32960.71|32961.33|32961.33|32960.71|32960.71|0
1614247710000|2021-02-25 10:08:30|32959.47|32959.47|32959.47|32959.47|32959.47|32959.47|32959.47|32959.47|0
1614247730000|2021-02-25 10:08:50|32967.33|32967.33|32968.54|32968.54|32968.54|32968.54|32967.33|32967.33|0
1614247770000|2021-02-25 10:09:30|32967.3|32967.3|32967.3|32967.3|32967.3|32967.3|32967.3|32967.3|0
1614247780000|2021-02-25 10:09:40|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|0
1614247800000|2021-02-25 10:10:00|32976.4|32976.4|32976.4|32976.4|32976.4|32976.4|32976.4|32976.4|0
1614247810000|2021-02-25 10:10:10|32984.26|32984.26|32984.26|32984.26|32984.26|32984.26|32984.26|32984.26|0
1614247830000|2021-02-25 10:10:30|32976.4|32976.4|32976.4|32976.4|32976.4|32976.4|32976.4|32976.4|0
1614247860000|2021-02-25 10:11:00|32968.54|32968.54|32969.78|32969.78|32969.78|32969.78|32968.54|32968.54|0
1614247870000|2021-02-25 10:11:10|32961.92|32961.92|32961.92|32961.92|32961.92|32961.92|32961.92|32961.92|0
1614247880000|2021-02-25 10:11:20|32960.06|32960.06|32960.06|32960.06|32960.06|32960.06|32960.06|32960.06|0
1614247900000|2021-02-25 10:11:40|32952.2|32952.2|32952.2|32952.2|32952.2|32952.2|32952.2|32952.2|0
1614247910000|2021-02-25 10:11:50|32960.06|32960.06|32960.06|32960.06|32960.06|32960.06|32960.06|32960.06|0
1614248010000|2021-02-25 10:13:30|32944.34|32944.34|32944.96|32944.96|32944.96|32944.96|32944.34|32944.34|0
1614248020000|2021-02-25 10:13:40|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|0
1614248070000|2021-02-25 10:14:30|32961.3|32961.3|32961.3|32961.3|32961.3|32961.3|32961.3|32961.3|0
1614248090000|2021-02-25 10:14:50|32959.44|32959.44|32967.3|32967.3|32967.3|32967.3|32959.44|32959.44|0
1614248100000|2021-02-25 10:15:00|32967.92|32967.92|32967.3|32967.3|32967.92|32967.92|32967.3|32967.3|0
1614248160000|2021-02-25 10:16:00|32966.68|32966.68|32974.54|32974.54|32974.54|32974.54|32966.68|32966.68|0
1614248170000|2021-02-25 10:16:10|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|0
1614248180000|2021-02-25 10:16:20|32983.02|32983.02|32983.02|32983.02|32983.02|32983.02|32983.02|32983.02|0
1614248240000|2021-02-25 10:17:20|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|32975.16|0
1614248270000|2021-02-25 10:17:50|32983.02|32983.02|32984.26|32984.26|32984.26|32984.26|32983.02|32983.02|0
1614248300000|2021-02-25 10:18:20|32992.12|32992.12|32992.12|32992.12|32992.12|32992.12|32992.12|32992.12|0
1614248330000|2021-02-25 10:18:50|32984.26|32984.26|32983.64|32983.64|32984.26|32984.26|32983.64|32983.64|0
1614248340000|2021-02-25 10:19:00|32986.12|32986.12|32986.12|32986.12|32986.12|32986.12|32986.12|32986.12|0
1614248350000|2021-02-25 10:19:10|32984.26|32984.26|32984.26|32984.26|32984.26|32984.26|32984.26|32984.26|0
1614248360000|2021-02-25 10:19:20|32983.64|32983.64|32984.26|32984.26|32984.26|32984.26|32983.64|32983.64|0
1614248370000|2021-02-25 10:19:30|32986.12|32986.12|32986.12|32986.12|32986.12|32986.12|32986.12|32986.12|0
1614248410000|2021-02-25 10:20:10|32970.4|32970.4|32962.54|32962.54|32970.4|32970.4|32962.54|32962.54|0
1614248450000|2021-02-25 10:20:50|32954.68|32954.68|32946.82|32946.82|32954.68|32954.68|32946.82|32946.82|0
1614248470000|2021-02-25 10:21:10|32954.68|32954.68|32954.68|32954.68|32954.68|32954.68|32954.68|32954.68|0
1614248480000|2021-02-25 10:21:20|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|32955.92|0
1614248500000|2021-02-25 10:21:40|32963.78|32963.78|32964.4|32964.4|32964.4|32964.4|32963.78|32963.78|0
1614248570000|2021-02-25 10:22:50|32972.26|32972.26|32972.26|32972.26|32972.26|32972.26|32972.26|32972.26|0
1614248580000|2021-02-25 10:23:00|32980.12|32980.12|32980.12|32980.12|32980.12|32980.12|32980.12|32980.12|0
1614248590000|2021-02-25 10:23:10|32981.98|32981.98|32981.98|32981.98|32981.98|32981.98|32981.98|32981.98|0
1614248600000|2021-02-25 10:23:20|32981.36|32981.36|32980.12|32980.12|32981.36|32981.36|32980.12|32980.12|0
1614248610000|2021-02-25 10:23:30|32987.98|32987.98|32989.22|32989.22|32989.22|32989.22|32987.98|32987.98|0
1614248640000|2021-02-25 10:24:00|32997.09|32997.09|32997.09|32997.09|32997.09|32997.09|32997.09|32997.09|0
1614248660000|2021-02-25 10:24:20|33004.95|33004.95|33004.95|33004.95|33004.95|33004.95|33004.95|33004.95|0
1614248700000|2021-02-25 10:25:00|33005.57|33005.57|33005.57|33005.57|33005.57|33005.57|33005.57|33005.57|0
1614248710000|2021-02-25 10:25:10|33013.43|33013.43|33013.43|33013.43|33013.43|33013.43|33013.43|33013.43|0
1614248720000|2021-02-25 10:25:20|33014.67|33014.67|33015.29|33015.29|33015.29|33015.29|33014.67|33014.67|0
1614248740000|2021-02-25 10:25:40|33023.15|33023.15|33023.15|33023.15|33023.15|33023.15|33023.15|33023.15|0
1614248750000|2021-02-25 10:25:50|33023.77|33023.77|33015.91|33015.91|33023.77|33023.77|33015.91|33015.91|0
1614248790000|2021-02-25 10:26:30|33008.05|33008.05|33008.05|33008.05|33008.05|33008.05|33008.05|33008.05|0
1614248810000|2021-02-25 10:26:50|33015.91|33015.91|33023.77|33023.77|33023.77|33023.77|33015.91|33015.91|0
1614248840000|2021-02-25 10:27:20|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|0
1614248880000|2021-02-25 10:28:00|33031.92|33031.92|33031.92|33031.92|33031.92|33031.92|33031.92|33031.92|0
1614248890000|2021-02-25 10:28:10|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|0
1614248900000|2021-02-25 10:28:20|33023.77|33023.77|33015.91|33015.91|33023.77|33023.77|33015.91|33015.91|0
1614248980000|2021-02-25 10:29:40|33008.05|33008.05|33000.19|33000.19|33008.05|33008.05|33000.19|33000.19|0
1614249000000|2021-02-25 10:30:00|32999.57|32999.57|32999.57|32999.57|32999.57|32999.57|32999.57|32999.57|0
1614249010000|2021-02-25 10:30:10|32998.95|32998.95|32998.95|32998.95|32998.95|32998.95|32998.95|32998.95|0
1614249020000|2021-02-25 10:30:20|32999.57|32999.57|32999.57|32999.57|32999.57|32999.57|32999.57|32999.57|0
1614249040000|2021-02-25 10:30:40|32991.71|32991.71|32991.71|32991.71|32991.71|32991.71|32991.71|32991.71|0
1614249060000|2021-02-25 10:31:00|32993.57|32993.57|32995.43|32995.43|32995.43|32995.43|32993.57|32993.57|0
1614249070000|2021-02-25 10:31:10|32996.05|32996.05|32996.05|32996.05|32996.05|32996.05|32996.05|32996.05|0
1614249080000|2021-02-25 10:31:20|32997.29|32997.29|33005.15|33005.15|33005.15|33005.15|32997.29|32997.29|0
1614249090000|2021-02-25 10:31:30|33013.01|33013.01|33013.01|33013.01|33013.01|33013.01|33013.01|33013.01|0
1614249110000|2021-02-25 10:31:50|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|33015.49|0
1614249120000|2021-02-25 10:32:00|33023.35|33023.35|33023.35|33023.35|33023.35|33023.35|33023.35|33023.35|0
1614249130000|2021-02-25 10:32:10|33031.21|33031.21|33031.21|33031.21|33031.21|33031.21|33031.21|33031.21|0
1614249140000|2021-02-25 10:32:20|33039.07|33039.07|33039.07|33039.07|33039.07|33039.07|33039.07|33039.07|0
1614249160000|2021-02-25 10:32:40|33046.94|33046.94|33048.18|33048.18|33048.18|33048.18|33046.94|33046.94|0
1614249190000|2021-02-25 10:33:10|33040.32|33040.32|33040.32|33040.32|33040.32|33040.32|33040.32|33040.32|0
1614249200000|2021-02-25 10:33:20|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|0
1614249270000|2021-02-25 10:34:30|33033.07|33033.07|33033.07|33033.07|33033.07|33033.07|33033.07|33033.07|0
1614249290000|2021-02-25 10:34:50|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|0
1614249300000|2021-02-25 10:35:00|33048.8|33048.8|33048.8|33048.8|33048.8|33048.8|33048.8|33048.8|0
1614249320000|2021-02-25 10:35:20|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|0
1614249330000|2021-02-25 10:35:30|33064.52|33064.52|33064.52|33064.52|33064.52|33064.52|33064.52|33064.52|0
1614249340000|2021-02-25 10:35:40|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|33056.66|0
1614249360000|2021-02-25 10:36:00|33048.8|33048.8|33048.8|33048.8|33048.8|33048.8|33048.8|33048.8|0
1614249370000|2021-02-25 10:36:10|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|33040.94|0
1614249380000|2021-02-25 10:36:20|33043.42|33043.42|33035.56|33035.56|33043.42|33043.42|33035.56|33035.56|0
1614249440000|2021-02-25 10:37:20|33051.28|33051.28|33051.28|33051.28|33051.28|33051.28|33051.28|33051.28|0
1614249460000|2021-02-25 10:37:40|33043.42|33043.42|33043.42|33043.42|33043.42|33043.42|33043.42|33043.42|0
1614249490000|2021-02-25 10:38:10|33051.28|33051.28|33051.28|33051.28|33051.28|33051.28|33051.28|33051.28|0
1614249500000|2021-02-25 10:38:20|33043.42|33043.42|33043.42|33043.42|33043.42|33043.42|33043.42|33043.42|0
1614249520000|2021-02-25 10:38:40|33044.04|33044.04|33039.07|33039.07|33044.04|33044.04|33039.07|33039.07|0
1614249540000|2021-02-25 10:39:00|33038.45|33038.45|33029.35|33029.35|33038.45|33038.45|33029.35|33029.35|0
1614249550000|2021-02-25 10:39:10|33029.97|33029.97|33032.45|33032.45|33032.45|33032.45|33029.97|33029.97|0
1614249570000|2021-02-25 10:39:30|33033.04|33033.04|33033.04|33033.04|33033.04|33033.04|33033.04|33033.04|0
1614249590000|2021-02-25 10:39:50|33033.33|33033.33|33033.33|33033.33|33033.33|33033.33|33033.33|33033.33|0
1614249600000|2021-02-25 10:40:00|33034.57|33034.57|33033.95|33033.95|33034.57|33034.57|33033.95|33033.95|0
1614249640000|2021-02-25 10:40:40|33049.67|33049.67|33049.67|33049.67|33049.67|33049.67|33049.67|33049.67|0
1614249660000|2021-02-25 10:41:00|33050.28|33050.28|33050.28|33050.28|33050.28|33050.28|33050.28|33050.28|0
1614249690000|2021-02-25 10:41:30|33034.55|33034.55|33033.31|33033.31|33034.55|33034.55|33033.31|33033.31|0
1614249720000|2021-02-25 10:42:00|33033.61|33033.61|33034.23|33034.23|33035.47|33035.47|33033.61|33033.61|0
1614249730000|2021-02-25 10:42:10|33032.98|33032.98|33033.61|33033.61|33033.61|33033.61|33032.98|33032.98|0
1614249760000|2021-02-25 10:42:40|33025.74|33025.74|33025.74|33025.74|33025.74|33025.74|33025.74|33025.74|0
1614249820000|2021-02-25 10:43:40|33017.88|33017.88|33017.88|33017.88|33017.88|33017.88|33017.88|33017.88|0
1614249850000|2021-02-25 10:44:10|33017.59|33017.59|33017.59|33017.59|33017.59|33017.59|33017.59|33017.59|0
1614249880000|2021-02-25 10:44:40|33001.87|33001.87|32994.01|32994.01|33001.87|33001.87|32994.01|32994.01|0
1614249920000|2021-02-25 10:45:20|32992.77|32992.77|32992.77|32992.77|32992.77|32992.77|32992.77|32992.77|0
1614249950000|2021-02-25 10:45:50|32992.15|32992.15|32992.15|32992.15|32992.15|32992.15|32992.15|32992.15|0
1614249980000|2021-02-25 10:46:20|32968.57|32968.57|32968.57|32968.57|32968.57|32968.57|32968.57|32968.57|0
1614250000000|2021-02-25 10:46:40|32960.7|32960.7|32960.7|32960.7|32960.7|32960.7|32960.7|32960.7|0
1614250010000|2021-02-25 10:46:50|32958.84|32958.84|32957.6|32957.6|32958.84|32958.84|32957.6|32957.6|0
1614250020000|2021-02-25 10:47:00|32949.74|32949.74|32949.74|32949.74|32949.74|32949.74|32949.74|32949.74|0
1614250030000|2021-02-25 10:47:10|32950.98|32950.98|32957.6|32957.6|32957.6|32957.6|32950.36|32950.36|0
1614250040000|2021-02-25 10:47:20|32956.98|32956.98|32956.36|32956.36|32956.98|32956.98|32956.36|32956.36|0
1614250070000|2021-02-25 10:47:50|32955.12|32955.12|32947.26|32947.26|32955.12|32955.12|32947.26|32947.26|0
1614250080000|2021-02-25 10:48:00|32947.88|32947.88|32955.74|32955.74|32955.74|32955.74|32947.88|32947.88|0
1614250140000|2021-02-25 10:49:00|32947.88|32947.88|32947.88|32947.88|32947.88|32947.88|32947.88|32947.88|0
1614250160000|2021-02-25 10:49:20|32949.12|32949.12|32949.12|32949.12|32949.12|32949.12|32949.12|32949.12|0
1614250190000|2021-02-25 10:49:50|32948.5|32948.5|32948.5|32948.5|32948.5|32948.5|32948.5|32948.5|0
1614250200000|2021-02-25 10:50:00|32947.88|32947.88|32946.64|32946.64|32947.88|32947.88|32946.02|32946.02|0
1614250210000|2021-02-25 10:50:10|32938.78|32938.78|32938.78|32938.78|32938.78|32938.78|32938.78|32938.78|0
1614250230000|2021-02-25 10:50:30|32946.64|32946.64|32946.64|32946.64|32946.64|32946.64|32946.64|32946.64|0
1614250240000|2021-02-25 10:50:40|32954.5|32954.5|32946.64|32946.64|32954.5|32954.5|32946.64|32946.64|0
1614250250000|2021-02-25 10:50:50|32946.02|32946.02|32946.02|32946.02|32946.02|32946.02|32946.02|32946.02|0
1614250280000|2021-02-25 10:51:20|32948.5|32948.5|32947.88|32947.88|32948.5|32948.5|32947.88|32947.88|0
1614250350000|2021-02-25 10:52:30|32940.02|32940.02|32937.87|32937.87|32940.02|32940.02|32937.87|32937.87|0
1614250410000|2021-02-25 10:53:30|32930.01|32930.01|32930.01|32930.01|32930.01|32930.01|32930.01|32930.01|0
1614250440000|2021-02-25 10:54:00|32930.63|32930.63|32930.63|32930.63|32930.63|32930.63|32930.63|32930.63|0
1614250500000|2021-02-25 10:55:00|32931.25|32931.25|32930.63|32930.63|32931.25|32931.25|32930.63|32930.63|0
1614250630000|2021-02-25 10:57:10|32930.02|32930.02|32930.02|32930.02|32930.02|32930.02|32930.02|32930.02|0
1614250680000|2021-02-25 10:58:00|32937.88|32937.88|32937.88|32937.88|32937.88|32937.88|32937.88|32937.88|0
1614250690000|2021-02-25 10:58:10|32945.74|32945.74|32937.88|32937.88|32945.74|32945.74|32937.88|32937.88|0
1614250700000|2021-02-25 10:58:20|32945.74|32945.74|32945.74|32945.74|32945.74|32945.74|32945.74|32945.74|0
1614250720000|2021-02-25 10:58:40|32945.12|32945.12|32945.12|32945.12|32945.12|32945.12|32945.12|32945.12|0
1614250730000|2021-02-25 10:58:50|32937.26|32937.26|32937.26|32937.26|32937.26|32937.26|32937.26|32937.26|0
1614250860000|2021-02-25 11:01:00|32945.12|32945.12|32945.12|32945.12|32945.12|32945.12|32945.12|32945.12|0
1614250870000|2021-02-25 11:01:10|32945.74|32945.74|32945.12|32945.12|32945.74|32945.74|32945.12|32945.12|0
1614250900000|2021-02-25 11:01:40|32944.52|32944.52|32944.52|32944.52|32944.52|32944.52|32944.52|32944.52|0
1614250990000|2021-02-25 11:03:10|32936.65|32936.65|32936.65|32936.65|32936.65|32936.65|32936.65|32936.65|0
1614251000000|2021-02-25 11:03:20|32944.52|32944.52|32944.52|32944.52|32944.52|32944.52|32944.52|32944.52|0
1614251060000|2021-02-25 11:04:20|32944.81|32944.81|32944.81|32944.81|32944.81|32944.81|32944.81|32944.81|0
1614251140000|2021-02-25 11:05:40|32952.67|32952.67|32952.67|32952.67|32952.67|32952.67|32952.67|32952.67|0
1614251150000|2021-02-25 11:05:50|32951.43|32951.43|32951.43|32951.43|32951.43|32951.43|32951.43|32951.43|0
1614251180000|2021-02-25 11:06:20|32943.57|32943.57|32943.57|32943.57|32943.57|32943.57|32943.57|32943.57|0
1614251190000|2021-02-25 11:06:30|32951.43|32951.43|32959.29|32959.29|32959.29|32959.29|32951.43|32951.43|0
1614251280000|2021-02-25 11:08:00|32958.68|32958.68|32950.82|32950.82|32958.68|32958.68|32950.82|32950.82|0
1614251350000|2021-02-25 11:09:10|32942.96|32942.96|32942.96|32942.96|32942.96|32942.96|32935.1|32935.1|0
1614251420000|2021-02-25 11:10:20|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|0
1614251440000|2021-02-25 11:10:40|32949.58|32949.58|32949.58|32949.58|32949.58|32949.58|32949.58|32949.58|0
1614251510000|2021-02-25 11:11:50|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|32950.82|0
1614251540000|2021-02-25 11:12:20|32942.96|32942.96|32935.1|32935.1|32942.96|32942.96|32935.1|32935.1|0
1614251570000|2021-02-25 11:12:50|32927.24|32927.24|32927.24|32927.24|32927.24|32927.24|32927.24|32927.24|0
1614251620000|2021-02-25 11:13:40|32926|32926|32926|32926|32926|32926|32926|32926|0
1614251630000|2021-02-25 11:13:50|32918.14|32918.14|32918.14|32918.14|32918.14|32918.14|32918.14|32918.14|0
1614251650000|2021-02-25 11:14:10|32926|32926|32926|32926|32926|32926|32926|32926|0
1614251660000|2021-02-25 11:14:20|32933.86|32933.86|32941.72|32941.72|32941.72|32941.72|32933.86|32933.86|0
1614251670000|2021-02-25 11:14:30|32941.1|32941.1|32933.24|32933.24|32941.1|32941.1|32933.24|32933.24|0
1614251710000|2021-02-25 11:15:10|32917.52|32917.52|32917.52|32917.52|32917.52|32917.52|32917.52|32917.52|0
1614251750000|2021-02-25 11:15:50|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|32916.89|0
1614251760000|2021-02-25 11:16:00|32909.03|32909.03|32909.03|32909.03|32909.03|32909.03|32909.03|32909.03|0
1614251770000|2021-02-25 11:16:10|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|32901.17|0
1614251780000|2021-02-25 11:16:20|32899.93|32899.93|32899.93|32899.93|32899.93|32899.93|32899.93|32899.93|0
1614251800000|2021-02-25 11:16:40|32892.07|32892.07|32892.07|32892.07|32892.07|32892.07|32892.07|32892.07|0
1614251870000|2021-02-25 11:17:50|32884.21|32884.21|32884.21|32884.21|32884.21|32884.21|32884.21|32884.21|0
1614251900000|2021-02-25 11:18:20|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|0
1614251920000|2021-02-25 11:18:40|32890.21|32890.21|32890.21|32890.21|32890.21|32890.21|32890.21|32890.21|0
1614251970000|2021-02-25 11:19:30|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|0
1614252100000|2021-02-25 11:21:40|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|0
1614252130000|2021-02-25 11:22:10|32873.87|32873.87|32873.87|32873.87|32873.87|32873.87|32873.87|32873.87|0
1614252140000|2021-02-25 11:22:20|32866.01|32866.01|32865.39|32865.39|32866.01|32866.01|32865.39|32865.39|0
1614252250000|2021-02-25 11:24:10|32866.63|32866.63|32866.63|32866.63|32866.63|32866.63|32866.63|32866.63|0
1614252260000|2021-02-25 11:24:20|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|0
1614252300000|2021-02-25 11:25:00|32876.35|32876.35|32876.35|32876.35|32876.35|32876.35|32876.35|32876.35|0
1614252360000|2021-02-25 11:26:00|32875.73|32875.73|32875.73|32875.73|32875.73|32875.73|32875.73|32875.73|0
1614252370000|2021-02-25 11:26:10|32875.11|32875.11|32875.11|32875.11|32875.11|32875.11|32875.11|32875.11|0
1614252390000|2021-02-25 11:26:30|32867.25|32867.25|32867.25|32867.25|32867.25|32867.25|32867.25|32867.25|0
1614252420000|2021-02-25 11:27:00|32867.87|32867.87|32867.87|32867.87|32867.87|32867.87|32867.87|32867.87|0
1614252430000|2021-02-25 11:27:10|32867.25|32867.25|32866.63|32866.63|32867.25|32867.25|32866.63|32866.63|0
1614252520000|2021-02-25 11:28:40|32866.01|32866.01|32866.01|32866.01|32866.01|32866.01|32866.01|32866.01|0
1614252570000|2021-02-25 11:29:30|32873.87|32873.87|32873.87|32873.87|32873.87|32873.87|32873.87|32873.87|0
1614252580000|2021-02-25 11:29:40|32881.73|32881.73|32881.73|32881.73|32881.73|32881.73|32881.73|32881.73|0
1614252630000|2021-02-25 11:30:30|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|0
1614252670000|2021-02-25 11:31:10|32878.63|32878.63|32870.77|32870.77|32878.63|32878.63|32870.77|32870.77|0
1614252700000|2021-02-25 11:31:40|32878.63|32878.63|32878.63|32878.63|32878.63|32878.63|32878.63|32878.63|0
1614252790000|2021-02-25 11:33:10|32870.77|32870.77|32870.77|32870.77|32870.77|32870.77|32870.77|32870.77|0
1614252800000|2021-02-25 11:33:20|32870.15|32870.15|32868.91|32868.91|32870.15|32870.15|32868.91|32868.91|0
1614252810000|2021-02-25 11:33:30|32876.77|32876.77|32876.77|32876.77|32876.77|32876.77|32876.77|32876.77|0
1614252820000|2021-02-25 11:33:40|32884.63|32884.63|32884.01|32884.01|32884.63|32884.63|32884.01|32884.01|0
1614252900000|2021-02-25 11:35:00|32876.15|32876.15|32876.15|32876.15|32876.15|32876.15|32876.15|32876.15|0
1614253000000|2021-02-25 11:36:40|32875.53|32875.53|32875.53|32875.53|32875.53|32875.53|32875.53|32875.53|0
1614253040000|2021-02-25 11:37:20|32867.67|32867.67|32867.67|32867.67|32867.67|32867.67|32867.67|32867.67|0
1614253080000|2021-02-25 11:38:00|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|0
1614253130000|2021-02-25 11:38:50|32876.74|32876.74|32876.74|32876.74|32876.74|32876.74|32876.74|32876.74|0
1614253170000|2021-02-25 11:39:30|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|0
1614253180000|2021-02-25 11:39:40|32861.02|32861.02|32861.02|32861.02|32861.02|32861.02|32861.02|32861.02|0
1614253210000|2021-02-25 11:40:10|32861.64|32861.64|32861.64|32861.64|32861.64|32861.64|32861.64|32861.64|0
1614253250000|2021-02-25 11:40:50|32869.5|32869.5|32869.5|32869.5|32869.5|32869.5|32869.5|32869.5|0
1614253320000|2021-02-25 11:42:00|32861.64|32861.64|32853.78|32853.78|32861.64|32861.64|32853.78|32853.78|0
1614253390000|2021-02-25 11:43:10|32845.92|32845.92|32845.92|32845.92|32845.92|32845.92|32845.92|32845.92|0
1614253400000|2021-02-25 11:43:20|32848.4|32848.4|32849.64|32849.64|32849.64|32849.64|32848.4|32848.4|0
1614253480000|2021-02-25 11:44:40|32841.78|32841.78|32841.78|32841.78|32841.78|32841.78|32841.78|32841.78|0
1614253500000|2021-02-25 11:45:00|32840.56|32840.56|32840.56|32840.56|32840.56|32840.56|32840.56|32840.56|0
1614253520000|2021-02-25 11:45:20|32848.42|32848.42|32840.56|32840.56|32848.42|32848.42|32840.56|32840.56|0
1614253550000|2021-02-25 11:45:50|32832.7|32832.7|32830.22|32830.22|32832.7|32832.7|32830.22|32830.22|0
1614253560000|2021-02-25 11:46:00|32830.84|32830.84|32830.84|32830.84|32830.84|32830.84|32830.84|32830.84|0
1614253600000|2021-02-25 11:46:40|32838.7|32838.7|32838.7|32838.7|32838.7|32838.7|32838.7|32838.7|0
1614253620000|2021-02-25 11:47:00|32830.84|32830.84|32830.84|32830.84|32830.84|32830.84|32830.84|32830.84|0
1614253630000|2021-02-25 11:47:10|32838.7|32838.7|32838.7|32838.7|32838.7|32838.7|32838.7|32838.7|0
1614253640000|2021-02-25 11:47:20|32830.84|32830.84|32838.7|32838.7|32838.7|32838.7|32830.84|32830.84|0
1614253650000|2021-02-25 11:47:30|32846.56|32846.56|32862.29|32862.29|32862.29|32862.29|32846.56|32846.56|0
1614253660000|2021-02-25 11:47:40|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|0
1614253670000|2021-02-25 11:47:50|32878.01|32878.01|32878.01|32878.01|32878.01|32878.01|32878.01|32878.01|0
1614253680000|2021-02-25 11:48:00|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|0
1614253790000|2021-02-25 11:49:50|32878.01|32878.01|32879.25|32879.25|32880.49|32880.49|32878.01|32878.01|0
1614253810000|2021-02-25 11:50:10|32871.39|32871.39|32871.39|32871.39|32871.39|32871.39|32871.39|32871.39|0
1614253830000|2021-02-25 11:50:30|32863.53|32863.53|32863.53|32863.53|32863.53|32863.53|32863.53|32863.53|0
1614253950000|2021-02-25 11:52:30|32855.67|32855.67|32855.67|32855.67|32855.67|32855.67|32855.67|32855.67|0
1614253960000|2021-02-25 11:52:40|32863.53|32863.53|32863.53|32863.53|32863.53|32863.53|32863.53|32863.53|0
1614254010000|2021-02-25 11:53:30|32871.39|32871.39|32870.15|32870.15|32871.39|32871.39|32870.15|32870.15|0
1614254030000|2021-02-25 11:53:50|32878.01|32878.01|32878.01|32878.01|32878.01|32878.01|32878.01|32878.01|0
1614254090000|2021-02-25 11:54:50|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|0
1614254140000|2021-02-25 11:55:40|32862.29|32862.29|32862.29|32862.29|32862.29|32862.29|32862.29|32862.29|0
1614254190000|2021-02-25 11:56:30|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|32870.15|0
1614254200000|2021-02-25 11:56:40|32878.01|32878.01|32885.87|32885.87|32885.87|32885.87|32878.01|32878.01|0
1614254240000|2021-02-25 11:57:20|32886.49|32886.49|32886.49|32886.49|32886.49|32886.49|32886.49|32886.49|0
1614254250000|2021-02-25 11:57:30|32887.11|32887.11|32895.59|32895.59|32895.59|32895.59|32887.11|32887.11|0
1614254280000|2021-02-25 11:58:00|32903.45|32903.45|32903.45|32903.45|32903.45|32903.45|32903.45|32903.45|0
1614254310000|2021-02-25 11:58:30|32911.31|32911.31|32911.31|32911.31|32911.31|32911.31|32911.31|32911.31|0
1614254320000|2021-02-25 11:58:40|32911.93|32911.93|32911.93|32911.93|32911.93|32911.93|32911.93|32911.93|0
1614254350000|2021-02-25 11:59:10|32927.65|32927.65|32919.79|32919.79|32927.65|32927.65|32919.79|32919.79|0
1614254360000|2021-02-25 11:59:20|32920.41|32920.41|32920.41|32920.41|32920.41|32920.41|32920.41|32920.41|0
1614254420000|2021-02-25 12:00:20|32904.69|32904.69|32904.69|32904.69|32904.69|32904.69|32904.69|32904.69|0
1614254460000|2021-02-25 12:01:00|32896.83|32896.83|32896.83|32896.83|32896.83|32896.83|32896.83|32896.83|0
1614254530000|2021-02-25 12:02:10|32888.97|32888.97|32888.97|32888.97|32888.97|32888.97|32888.97|32888.97|0
1614254610000|2021-02-25 12:03:30|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|0
1614254660000|2021-02-25 12:04:20|32888.97|32888.97|32896.83|32896.83|32896.83|32896.83|32888.97|32888.97|0
1614254780000|2021-02-25 12:06:20|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|0
1614254800000|2021-02-25 12:06:40|32873.25|32873.25|32873.25|32873.25|32873.25|32873.25|32873.25|32873.25|0
1614254820000|2021-02-25 12:07:00|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|0
1614254840000|2021-02-25 12:07:20|32880.49|32880.49|32880.49|32880.49|32880.49|32880.49|32880.49|32880.49|0
1614254880000|2021-02-25 12:08:00|32879.87|32879.87|32879.87|32879.87|32879.87|32879.87|32879.87|32879.87|0
1614254930000|2021-02-25 12:08:50|32848.42|32848.42|32848.42|32848.42|32848.42|32848.42|32848.42|32848.42|0
1614254940000|2021-02-25 12:09:00|32856.29|32856.29|32864.15|32864.15|32864.15|32864.15|32856.29|32856.29|0
1614254950000|2021-02-25 12:09:10|32856.29|32856.29|32856.29|32856.29|32856.29|32856.29|32856.29|32856.29|0
1614254960000|2021-02-25 12:09:20|32856.58|32856.58|32856.58|32856.58|32856.58|32856.58|32856.58|32856.58|0
1614254970000|2021-02-25 12:09:30|32864.44|32864.44|32864.44|32864.44|32864.44|32864.44|32864.44|32864.44|0
1614254980000|2021-02-25 12:09:40|32865.68|32865.68|32873.54|32873.54|32873.54|32873.54|32865.68|32865.68|0
1614255030000|2021-02-25 12:10:30|32881.4|32881.4|32873.54|32873.54|32881.4|32881.4|32873.54|32873.54|0
1614255180000|2021-02-25 12:13:00|32872.92|32872.92|32872.92|32872.92|32872.92|32872.92|32872.92|32872.92|0
1614255190000|2021-02-25 12:13:10|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|0
1614255200000|2021-02-25 12:13:20|32857.2|32857.2|32857.2|32857.2|32857.2|32857.2|32857.2|32857.2|0
1614255210000|2021-02-25 12:13:30|32849.34|32849.34|32849.34|32849.34|32849.34|32849.34|32849.34|32849.34|0
1614255280000|2021-02-25 12:14:40|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|0
1614255290000|2021-02-25 12:14:50|32850.58|32850.58|32850.58|32850.58|32850.58|32850.58|32850.58|32850.58|0
1614255300000|2021-02-25 12:15:00|32851.2|32851.2|32851.82|32851.82|32851.82|32851.82|32851.2|32851.2|0
1614255310000|2021-02-25 12:15:10|32854.3|32854.3|32854.3|32854.3|32854.3|32854.3|32854.3|32854.3|0
1614255330000|2021-02-25 12:15:30|32853.68|32853.68|32853.68|32853.68|32853.68|32853.68|32853.68|32853.68|0
1614255360000|2021-02-25 12:16:00|32854.92|32854.92|32854.92|32854.92|32854.92|32854.92|32854.92|32854.92|0
1614255370000|2021-02-25 12:16:10|32856.78|32856.78|32856.78|32856.78|32856.78|32856.78|32856.78|32856.78|0
1614255380000|2021-02-25 12:16:20|32858.64|32858.64|32858.64|32858.64|32858.64|32858.64|32858.64|32858.64|0
1614255390000|2021-02-25 12:16:30|32858.02|32858.02|32865.88|32865.88|32865.88|32865.88|32858.02|32858.02|0
1614255400000|2021-02-25 12:16:40|32866.5|32866.5|32867.12|32867.12|32867.12|32867.12|32866.5|32866.5|0
1614255410000|2021-02-25 12:16:50|32868.36|32868.36|32868.36|32868.36|32868.36|32868.36|32868.36|32868.36|0
1614255420000|2021-02-25 12:17:00|32860.5|32860.5|32860.5|32860.5|32860.5|32860.5|32860.5|32860.5|0
1614255480000|2021-02-25 12:18:00|32859.26|32859.26|32858.02|32858.02|32859.26|32859.26|32858.02|32858.02|0
1614255510000|2021-02-25 12:18:30|32857.41|32857.41|32857.41|32857.41|32857.41|32857.41|32857.41|32857.41|0
1614255540000|2021-02-25 12:19:00|32849.55|32849.55|32849.55|32849.55|32849.55|32849.55|32849.55|32849.55|0
1614255560000|2021-02-25 12:19:20|32857.41|32857.41|32859.27|32859.27|32859.27|32859.27|32857.41|32857.41|0
1614255570000|2021-02-25 12:19:30|32867.13|32867.13|32867.13|32867.13|32867.13|32867.13|32867.13|32867.13|0
1614255600000|2021-02-25 12:20:00|32875|32875|32875|32875|32875|32875|32875|32875|0
1614255630000|2021-02-25 12:20:30|32875.62|32875.62|32875.62|32875.62|32875.62|32875.62|32875.62|32875.62|0
1614255710000|2021-02-25 12:21:50|32875|32875|32874.38|32874.38|32875|32875|32874.38|32874.38|0
1614255730000|2021-02-25 12:22:10|32882.24|32882.24|32881.62|32881.62|32882.24|32882.24|32881.62|32881.62|0
1614255800000|2021-02-25 12:23:20|32889.48|32889.48|32889.48|32889.48|32889.48|32889.48|32889.48|32889.48|0
1614255860000|2021-02-25 12:24:20|32890.1|32890.1|32898.58|32898.58|32898.58|32898.58|32890.1|32890.1|0
1614255950000|2021-02-25 12:25:50|32890.72|32890.72|32890.72|32890.72|32890.72|32890.72|32890.72|32890.72|0
1614255990000|2021-02-25 12:26:30|32891.96|32891.96|32898.58|32898.58|32899.82|32899.82|32891.96|32891.96|0
1614256020000|2021-02-25 12:27:00|32890.72|32890.72|32890.72|32890.72|32890.72|32890.72|32890.72|32890.72|0
1614256150000|2021-02-25 12:29:10|32889.48|32889.48|32888.86|32888.86|32889.48|32889.48|32888.86|32888.86|0
1614256260000|2021-02-25 12:31:00|32890.07|32890.07|32890.07|32890.07|32890.07|32890.07|32890.07|32890.07|0
1614256410000|2021-02-25 12:33:30|32897.93|32897.93|32897.93|32897.93|32897.93|32897.93|32897.93|32897.93|0
1614256450000|2021-02-25 12:34:10|32905.79|32905.79|32905.79|32905.79|32905.79|32905.79|32905.79|32905.79|0
1614256520000|2021-02-25 12:35:20|32897.93|32897.93|32897.93|32897.93|32897.93|32897.93|32897.93|32897.93|0
1614256540000|2021-02-25 12:35:40|32898.55|32898.55|32898.55|32898.55|32898.55|32898.55|32898.55|32898.55|0
1614256580000|2021-02-25 12:36:20|32897.94|32897.94|32899.16|32899.16|32899.16|32899.16|32897.94|32897.94|0
1614256600000|2021-02-25 12:36:40|32898.87|32898.87|32898.58|32898.58|32898.87|32898.87|32898.58|32898.58|0
1614256640000|2021-02-25 12:37:20|32899.2|32899.2|32899.2|32899.2|32899.2|32899.2|32899.2|32899.2|0
1614256650000|2021-02-25 12:37:30|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|0
1614256670000|2021-02-25 12:37:50|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|0
1614256700000|2021-02-25 12:38:20|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|0
1614256800000|2021-02-25 12:40:00|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|0
1614256890000|2021-02-25 12:41:30|32897.35|32897.35|32889.49|32889.49|32897.35|32897.35|32889.49|32889.49|0
1614256920000|2021-02-25 12:42:00|32881.63|32881.63|32865.91|32865.91|32881.63|32881.63|32865.91|32865.91|0
1614256930000|2021-02-25 12:42:10|32866.53|32866.53|32866.53|32866.53|32866.53|32866.53|32866.53|32866.53|0
1614257040000|2021-02-25 12:44:00|32865.91|32865.91|32873.77|32873.77|32873.77|32873.77|32865.91|32865.91|0
1614257110000|2021-02-25 12:45:10|32881.63|32881.63|32881.63|32881.63|32881.63|32881.63|32881.63|32881.63|0
1614257160000|2021-02-25 12:46:00|32889.49|32889.49|32890.11|32890.11|32890.11|32890.11|32889.49|32889.49|0
1614257200000|2021-02-25 12:46:40|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|32897.97|0
1614257220000|2021-02-25 12:47:00|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|32897.35|0
1614257400000|2021-02-25 12:50:00|32881.63|32881.63|32881.63|32881.63|32881.63|32881.63|32881.63|32881.63|0
1614257450000|2021-02-25 12:50:50|32889.49|32889.49|32889.49|32889.49|32889.49|32889.49|32889.49|32889.49|0
1614257460000|2021-02-25 12:51:00|32888.25|32888.25|32888.25|32888.25|32888.25|32888.25|32888.25|32888.25|0
1614257470000|2021-02-25 12:51:10|32887.63|32887.63|32887.63|32887.63|32887.63|32887.63|32887.63|32887.63|0
1614257500000|2021-02-25 12:51:40|32911.21|32911.21|32919.07|32919.07|32919.07|32919.07|32911.21|32911.21|0
1614257520000|2021-02-25 12:52:00|32918.45|32918.45|32910.59|32910.59|32918.45|32918.45|32910.59|32910.59|0
1614257530000|2021-02-25 12:52:10|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|0
1614257550000|2021-02-25 12:52:30|32894.87|32894.87|32894.87|32894.87|32894.87|32894.87|32894.87|32894.87|0
1614257580000|2021-02-25 12:53:00|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|0
1614257710000|2021-02-25 12:55:10|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|0
1614257720000|2021-02-25 12:55:20|32896.11|32896.11|32896.11|32896.11|32896.11|32896.11|32896.11|32896.11|0
1614257770000|2021-02-25 12:56:10|32903.97|32903.97|32903.35|32903.35|32903.97|32903.97|32903.35|32903.35|0
1614257780000|2021-02-25 12:56:20|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|0
1614257840000|2021-02-25 12:57:20|32894.87|32894.87|32894.87|32894.87|32894.87|32894.87|32894.87|32894.87|0
1614257890000|2021-02-25 12:58:10|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|0
1614258000000|2021-02-25 13:00:00|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|32903.97|0
1614258010000|2021-02-25 13:00:10|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|0
1614258030000|2021-02-25 13:00:30|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|32902.73|0
1614258060000|2021-02-25 13:01:00|32894.87|32894.87|32894.25|32894.25|32894.87|32894.87|32894.25|32894.25|0
1614258080000|2021-02-25 13:01:20|32886.39|32886.39|32886.39|32886.39|32886.39|32886.39|32886.39|32886.39|0
1614258090000|2021-02-25 13:01:30|32878.53|32878.53|32878.53|32878.53|32878.53|32878.53|32878.53|32878.53|0
1614258110000|2021-02-25 13:01:50|32870.67|32870.67|32870.67|32870.67|32870.67|32870.67|32870.67|32870.67|0
1614258120000|2021-02-25 13:02:00|32862.8|32862.8|32862.8|32862.8|32862.8|32862.8|32862.8|32862.8|0
1614258140000|2021-02-25 13:02:20|32854.94|32854.94|32854.32|32854.32|32854.94|32854.94|32854.32|32854.32|0
1614258160000|2021-02-25 13:02:40|32862.18|32862.18|32862.18|32862.18|32862.18|32862.18|32862.18|32862.18|0
1614258180000|2021-02-25 13:03:00|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|0
1614258190000|2021-02-25 13:03:10|32860.32|32860.32|32860.32|32860.32|32860.32|32860.32|32860.32|32860.32|0
1614258200000|2021-02-25 13:03:20|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|0
1614258210000|2021-02-25 13:03:30|32861.56|32861.56|32861.56|32861.56|32861.56|32861.56|32861.56|32861.56|0
1614258230000|2021-02-25 13:03:50|32860.94|32860.94|32860.32|32860.32|32860.94|32860.94|32860.32|32860.32|0
1614258240000|2021-02-25 13:04:00|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|32860.94|0
1614258260000|2021-02-25 13:04:20|32860.32|32860.32|32859.7|32859.7|32860.32|32860.32|32859.7|32859.7|0
1614258280000|2021-02-25 13:04:40|32851.84|32851.84|32851.22|32851.22|32851.84|32851.84|32851.22|32851.22|0
1614258300000|2021-02-25 13:05:00|32852.46|32852.46|32852.46|32852.46|32852.46|32852.46|32852.46|32852.46|0
1614258320000|2021-02-25 13:05:20|32853.08|32853.08|32853.08|32853.08|32853.08|32853.08|32853.08|32853.08|0
1614258390000|2021-02-25 13:06:30|32853.7|32853.7|32853.7|32853.7|32853.7|32853.7|32853.7|32853.7|0
1614258430000|2021-02-25 13:07:10|32854.94|32854.94|32854.94|32854.94|32854.94|32854.94|32854.94|32854.94|0
1614258470000|2021-02-25 13:07:50|32847.08|32847.08|32847.08|32847.08|32847.08|32847.08|32847.08|32847.08|0
1614258510000|2021-02-25 13:08:30|32848.32|32848.32|32840.46|32840.46|32848.32|32848.32|32840.46|32840.46|0
1614258630000|2021-02-25 13:10:30|32839.84|32839.84|32839.84|32839.84|32839.84|32839.84|32839.84|32839.84|0
1614258640000|2021-02-25 13:10:40|32840.46|32840.46|32848.32|32848.32|32848.32|32848.32|32840.46|32840.46|0
1614258690000|2021-02-25 13:11:30|32848.94|32848.94|32848.94|32848.94|32848.94|32848.94|32848.94|32848.94|0
1614258700000|2021-02-25 13:11:40|32856.8|32856.8|32856.8|32856.8|32856.8|32856.8|32856.8|32856.8|0
1614258730000|2021-02-25 13:12:10|32848.94|32848.94|32848.94|32848.94|32848.94|32848.94|32848.94|32848.94|0
1614258820000|2021-02-25 13:13:40|32856.8|32856.8|32864.67|32864.67|32864.67|32864.67|32856.8|32856.8|0
1614258830000|2021-02-25 13:13:50|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|32880.39|0
1614258840000|2021-02-25 13:14:00|32876.46|32876.46|32876.46|32876.46|32876.46|32876.46|32876.46|32876.46|0
1614258850000|2021-02-25 13:14:10|32872.53|32872.53|32873.11|32873.11|32873.11|32873.11|32872.53|32872.53|0
1614258870000|2021-02-25 13:14:30|32877.04|32877.04|32876.42|32876.42|32877.04|32877.04|32876.42|32876.42|0
1614258900000|2021-02-25 13:15:00|32875.8|32875.8|32883.37|32883.37|32883.37|32883.37|32875.51|32875.51|0
1614258910000|2021-02-25 13:15:10|32879.44|32879.44|32879.44|32879.44|32879.44|32879.44|32879.44|32879.44|0
1614258920000|2021-02-25 13:15:20|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|0
1614258950000|2021-02-25 13:15:50|32879.44|32879.44|32887.3|32887.3|32887.3|32887.3|32879.44|32879.44|0
1614258960000|2021-02-25 13:16:00|32879.44|32879.44|32879.44|32879.44|32879.44|32879.44|32879.44|32879.44|0
1614258980000|2021-02-25 13:16:20|32883.37|32883.37|32883.37|32883.37|32883.37|32883.37|32883.37|32883.37|0
1614259010000|2021-02-25 13:16:50|32884.61|32884.61|32884.61|32884.61|32884.61|32884.61|32884.61|32884.61|0
1614259150000|2021-02-25 13:19:10|32888.54|32888.54|32888.54|32888.54|32888.54|32888.54|32888.54|32888.54|0
1614259160000|2021-02-25 13:19:20|32896.4|32896.4|32896.4|32896.4|32896.4|32896.4|32896.4|32896.4|0
1614259190000|2021-02-25 13:19:50|32880.68|32880.68|32880.68|32880.68|32880.68|32880.68|32880.68|32880.68|0
1614259200000|2021-02-25 13:20:00|32880.06|32880.06|32880.06|32880.06|32880.06|32880.06|32880.06|32880.06|0
1614259210000|2021-02-25 13:20:10|32864.34|32864.34|32856.48|32856.48|32864.34|32864.34|32856.48|32856.48|0
1614259220000|2021-02-25 13:20:20|32855.85|32855.85|32855.85|32855.85|32855.85|32855.85|32855.85|32855.85|0
1614259240000|2021-02-25 13:20:40|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|0
1614259250000|2021-02-25 13:20:50|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|32875.51|0
1614259260000|2021-02-25 13:21:00|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|0
1614259320000|2021-02-25 13:22:00|32870.96|32870.96|32870.34|32870.34|32870.96|32870.96|32870.34|32870.34|0
1614259340000|2021-02-25 13:22:20|32866.41|32866.41|32866.41|32866.41|32866.41|32866.41|32866.41|32866.41|0
1614259350000|2021-02-25 13:22:30|32862.48|32862.48|32874.27|32874.27|32874.27|32874.27|32862.48|32862.48|0
1614259360000|2021-02-25 13:22:40|32870.34|32870.34|32862.48|32862.48|32870.34|32870.34|32862.48|32862.48|0
1614259440000|2021-02-25 13:24:00|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|0
1614259450000|2021-02-25 13:24:10|32869.72|32869.72|32869.72|32869.72|32869.72|32869.72|32869.72|32869.72|0
1614259480000|2021-02-25 13:24:40|32861.85|32861.85|32861.85|32861.85|32861.85|32861.85|32861.85|32861.85|0
1614259500000|2021-02-25 13:25:00|32862.48|32862.48|32870.34|32870.34|32870.34|32870.34|32862.48|32862.48|0
1614259530000|2021-02-25 13:25:30|32862.48|32862.48|32862.48|32862.48|32862.48|32862.48|32862.48|32862.48|0
1614259580000|2021-02-25 13:26:20|32861.85|32861.85|32861.85|32861.85|32861.85|32861.85|32861.85|32861.85|0
1614259600000|2021-02-25 13:26:40|32865.79|32865.79|32865.79|32865.79|32865.79|32865.79|32865.79|32865.79|0
1614259660000|2021-02-25 13:27:40|32873.65|32873.65|32870.96|32870.96|32874.89|32874.89|32870.96|32870.96|0
1614259680000|2021-02-25 13:28:00|32878.82|32878.82|32870.96|32870.96|32878.82|32878.82|32870.96|32870.96|0
1614259730000|2021-02-25 13:28:50|32878.82|32878.82|32878.82|32878.82|32878.82|32878.82|32878.82|32878.82|0
1614259740000|2021-02-25 13:29:00|32870.96|32870.96|32870.96|32870.96|32870.96|32870.96|32870.96|32870.96|0
1614259770000|2021-02-25 13:29:30|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|0
1614259790000|2021-02-25 13:29:50|32863.72|32863.72|32871.58|32871.58|32871.58|32871.58|32863.72|32863.72|0
1614259850000|2021-02-25 13:30:50|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|0
1614259880000|2021-02-25 13:31:20|32878.2|32878.2|32878.2|32878.2|32878.2|32878.2|32878.2|32878.2|0
1614259900000|2021-02-25 13:31:40|32886.06|32886.06|32878.2|32878.2|32886.06|32886.06|32878.2|32878.2|0
1614259910000|2021-02-25 13:31:50|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|32870.34|0
1614259930000|2021-02-25 13:32:10|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|32871.58|0
1614259970000|2021-02-25 13:32:50|32872.79|32872.79|32880.65|32880.65|32880.65|32880.65|32872.79|32872.79|0
1614259990000|2021-02-25 13:33:10|32872.79|32872.79|32872.79|32872.79|32872.79|32872.79|32872.79|32872.79|0
1614260020000|2021-02-25 13:33:40|32857.07|32857.07|32849.21|32849.21|32857.07|32857.07|32841.35|32841.35|0
1614260030000|2021-02-25 13:33:50|32850.42|32850.42|32850.42|32850.42|32850.42|32850.42|32850.42|32850.42|0
1614260040000|2021-02-25 13:34:00|32849.8|32849.8|32849.8|32849.8|32849.8|32849.8|32849.8|32849.8|0
1614260050000|2021-02-25 13:34:10|32834.08|32834.08|32834.08|32834.08|32834.08|32834.08|32834.08|32834.08|0
1614260090000|2021-02-25 13:34:50|32841.94|32841.94|32841.94|32841.94|32841.94|32841.94|32841.94|32841.94|0
1614260100000|2021-02-25 13:35:00|32849.8|32849.8|32849.8|32849.8|32849.8|32849.8|32849.8|32849.8|0
1614260120000|2021-02-25 13:35:20|32848.59|32848.59|32848.59|32848.59|32848.59|32848.59|32848.59|32848.59|0
1614260140000|2021-02-25 13:35:40|32856.45|32856.45|32864.31|32864.31|32864.31|32864.31|32856.45|32856.45|0
1614260150000|2021-02-25 13:35:50|32872.17|32872.17|32872.17|32872.17|32872.17|32872.17|32872.17|32872.17|0
1614260190000|2021-02-25 13:36:30|32872.79|32872.79|32872.79|32872.79|32872.79|32872.79|32872.79|32872.79|0
1614260220000|2021-02-25 13:37:00|32874.03|32874.03|32874.03|32874.03|32874.03|32874.03|32874.03|32874.03|0
1614260250000|2021-02-25 13:37:30|32866.17|32866.17|32866.17|32866.17|32866.17|32866.17|32866.17|32866.17|0
1614260270000|2021-02-25 13:37:50|32874.03|32874.03|32874.03|32874.03|32874.03|32874.03|32874.03|32874.03|0
1614260290000|2021-02-25 13:38:10|32872.79|32872.79|32872.17|32872.17|32872.79|32872.79|32864.93|32864.93|0
1614260300000|2021-02-25 13:38:20|32864.31|32864.31|32864.31|32864.31|32864.31|32864.31|32864.31|32864.31|0
1614260320000|2021-02-25 13:38:40|32863.69|32863.69|32863.69|32863.69|32863.69|32863.69|32863.69|32863.69|0
1614260360000|2021-02-25 13:39:20|32871.55|32871.55|32871.55|32871.55|32871.55|32871.55|32871.55|32871.55|0
1614260370000|2021-02-25 13:39:30|32879.41|32879.41|32878.79|32878.79|32879.41|32879.41|32878.79|32878.79|0
1614260410000|2021-02-25 13:40:10|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|0
1614260420000|2021-02-25 13:40:20|32870.93|32870.93|32878.79|32878.79|32878.79|32878.79|32870.93|32870.93|0
1614260430000|2021-02-25 13:40:30|32878.17|32878.17|32886.03|32886.03|32886.03|32886.03|32878.17|32878.17|0
1614260440000|2021-02-25 13:40:40|32878.17|32878.17|32878.17|32878.17|32878.17|32878.17|32878.17|32878.17|0
1614260470000|2021-02-25 13:41:10|32886.03|32886.03|32886.03|32886.03|32886.03|32886.03|32886.03|32886.03|0
1614260520000|2021-02-25 13:42:00|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|0
1614260560000|2021-02-25 13:42:40|32894.51|32894.51|32894.51|32894.51|32894.51|32894.51|32894.51|32894.51|0
1614260620000|2021-02-25 13:43:40|32902.37|32902.37|32910.23|32910.23|32910.23|32910.23|32902.37|32902.37|0
1614260650000|2021-02-25 13:44:10|32918.1|32918.1|32918.1|32918.1|32918.1|32918.1|32918.1|32918.1|0
1614260680000|2021-02-25 13:44:40|32902.37|32902.37|32902.37|32902.37|32902.37|32902.37|32902.37|32902.37|0
1614260710000|2021-02-25 13:45:10|32894.51|32894.51|32894.51|32894.51|32894.51|32894.51|32894.51|32894.51|0
1614260730000|2021-02-25 13:45:30|32886.65|32886.65|32894.51|32894.51|32894.51|32894.51|32886.65|32886.65|0
1614260740000|2021-02-25 13:45:40|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|0
1614260770000|2021-02-25 13:46:10|32879.41|32879.41|32879.41|32879.41|32879.41|32879.41|32879.41|32879.41|0
1614260780000|2021-02-25 13:46:20|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|0
1614260800000|2021-02-25 13:46:40|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|0
1614260810000|2021-02-25 13:46:50|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|0
1614260840000|2021-02-25 13:47:20|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|32886.65|0
1614260930000|2021-02-25 13:48:50|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|32878.79|0
1614261030000|2021-02-25 13:50:30|32870.93|32870.93|32870.93|32870.93|32870.93|32870.93|32870.93|32870.93|0
1614261090000|2021-02-25 13:51:30|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|0
1614261100000|2021-02-25 13:51:40|32855.21|32855.21|32855.21|32855.21|32855.21|32855.21|32855.21|32855.21|0
1614261130000|2021-02-25 13:52:10|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|32863.07|0
1614261160000|2021-02-25 13:52:40|32862.45|32862.45|32862.45|32862.45|32862.45|32862.45|32862.45|32862.45|0
1614261190000|2021-02-25 13:53:10|32854.59|32854.59|32853.97|32853.97|32854.59|32854.59|32853.97|32853.97|0
1614261270000|2021-02-25 13:54:30|32846.11|32846.11|32853.97|32853.97|32853.97|32853.97|32846.11|32846.11|0
1614261290000|2021-02-25 13:54:50|32861.83|32861.83|32861.83|32861.83|32861.83|32861.83|32861.83|32861.83|0
1614261300000|2021-02-25 13:55:00|32862.45|32862.45|32863.07|32863.07|32863.07|32863.07|32862.45|32862.45|0
1614261320000|2021-02-25 13:55:20|32855.21|32855.21|32855.83|32855.83|32855.83|32855.83|32855.21|32855.21|0
1614261330000|2021-02-25 13:55:30|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|0
1614261360000|2021-02-25 13:56:00|32848.26|32848.26|32848.26|32848.26|32848.26|32848.26|32848.26|32848.26|0
1614261420000|2021-02-25 13:57:00|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|32856.12|0
1614261460000|2021-02-25 13:57:40|32854.88|32854.88|32854.88|32854.88|32854.88|32854.88|32854.88|32854.88|0
1614261490000|2021-02-25 13:58:10|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|0
1614261510000|2021-02-25 13:58:30|32839.16|32839.16|32839.16|32839.16|32839.16|32839.16|32839.16|32839.16|0
1614261530000|2021-02-25 13:58:50|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|32847.02|0
1614261550000|2021-02-25 13:59:10|32839.16|32839.16|32839.16|32839.16|32839.16|32839.16|32839.16|32839.16|0
1614261560000|2021-02-25 13:59:20|32838.87|32838.87|32838.58|32838.58|32838.87|32838.87|32838.58|32838.58|0
1614261590000|2021-02-25 13:59:50|32830.71|32830.71|32831.33|32831.33|32831.33|32831.33|32830.71|32830.71|0
1614261610000|2021-02-25 14:00:10|32815.61|32815.61|32815.61|32815.61|32815.61|32815.61|32815.61|32815.61|0
1614261640000|2021-02-25 14:00:40|32814.37|32814.37|32814.37|32814.37|32814.37|32814.37|32814.37|32814.37|0
1614261650000|2021-02-25 14:00:50|32822.23|32822.23|32820.99|32820.99|32822.23|32822.23|32820.99|32820.99|0
1614261670000|2021-02-25 14:01:10|32820.7|32820.7|32820.7|32820.7|32820.7|32820.7|32820.7|32820.7|0
1614261700000|2021-02-25 14:01:40|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|0
1614261710000|2021-02-25 14:01:50|32820.7|32820.7|32820.7|32820.7|32820.7|32820.7|32820.7|32820.7|0
1614261730000|2021-02-25 14:02:10|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|0
1614261760000|2021-02-25 14:02:40|32812.84|32812.84|32820.7|32820.7|32820.7|32820.7|32812.84|32812.84|0
1614261830000|2021-02-25 14:03:50|32812.84|32812.84|32820.7|32820.7|32820.7|32820.7|32812.84|32812.84|0
1614261860000|2021-02-25 14:04:20|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|32828.56|0
1614261880000|2021-02-25 14:04:40|32829.18|32829.18|32829.18|32829.18|32829.18|32829.18|32829.18|32829.18|0
1614261970000|2021-02-25 14:06:10|32821.32|32821.32|32821.32|32821.32|32821.32|32821.32|32821.32|32821.32|0
1614261990000|2021-02-25 14:06:30|32813.46|32813.46|32813.46|32813.46|32813.46|32813.46|32813.46|32813.46|0
1614262010000|2021-02-25 14:06:50|32812.84|32812.84|32812.84|32812.84|32812.84|32812.84|32812.84|32812.84|0
1614262030000|2021-02-25 14:07:10|32812.22|32812.22|32812.22|32812.22|32812.22|32812.22|32812.22|32812.22|0
1614262050000|2021-02-25 14:07:30|32811.61|32811.61|32811.61|32811.61|32811.61|32811.61|32811.61|32811.61|0
1614262060000|2021-02-25 14:07:40|32803.75|32803.75|32803.75|32803.75|32803.75|32803.75|32803.75|32803.75|0
1614262080000|2021-02-25 14:08:00|32811.61|32811.61|32811.61|32811.61|32811.61|32811.61|32811.61|32811.61|0
1614262100000|2021-02-25 14:08:20|32810.4|32810.4|32809.16|32809.16|32810.4|32810.4|32809.16|32809.16|0
1614262130000|2021-02-25 14:08:50|32801.3|32801.3|32801.3|32801.3|32801.3|32801.3|32801.3|32801.3|0
1614262150000|2021-02-25 14:09:10|32793.44|32793.44|32793.44|32793.44|32793.44|32793.44|32793.44|32793.44|0
1614262180000|2021-02-25 14:09:40|32792.82|32792.82|32792.82|32792.82|32792.82|32792.82|32792.82|32792.82|0
1614262200000|2021-02-25 14:10:00|32792.2|32792.2|32792.2|32792.2|32792.2|32792.2|32792.2|32792.2|0
1614262250000|2021-02-25 14:10:50|32784.33|32784.33|32792.2|32792.2|32792.2|32792.2|32784.33|32784.33|0
1614262370000|2021-02-25 14:12:50|32792.82|32792.82|32794.06|32794.06|32794.06|32794.06|32792.82|32792.82|0
1614262380000|2021-02-25 14:13:00|32801.92|32801.92|32801.92|32801.92|32801.92|32801.92|32801.92|32801.92|0
1614262390000|2021-02-25 14:13:10|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|0
1614262400000|2021-02-25 14:13:20|32792.2|32792.2|32792.82|32792.82|32792.82|32792.82|32792.2|32792.2|0
1614262420000|2021-02-25 14:13:40|32791.58|32791.58|32784.33|32784.33|32792.2|32792.2|32784.33|32784.33|0
1614262430000|2021-02-25 14:13:50|32784.95|32784.95|32783.71|32783.71|32784.95|32784.95|32783.71|32783.71|0
1614262440000|2021-02-25 14:14:00|32775.85|32775.85|32775.85|32775.85|32775.85|32775.85|32775.85|32775.85|0
1614262450000|2021-02-25 14:14:10|32779.58|32779.58|32780.82|32780.82|32780.82|32780.82|32779.58|32779.58|0
1614262460000|2021-02-25 14:14:20|32780.21|32780.21|32780.21|32780.21|32780.21|32780.21|32780.21|32780.21|0
1614262470000|2021-02-25 14:14:30|32781.45|32781.45|32781.45|32781.45|32781.45|32781.45|32781.45|32781.45|0
1614262500000|2021-02-25 14:15:00|32782.69|32782.69|32783.31|32783.31|32783.31|32783.31|32782.69|32782.69|0
1614262520000|2021-02-25 14:15:20|32784.55|32784.55|32784.55|32784.55|32784.55|32784.55|32784.55|32784.55|0
1614262530000|2021-02-25 14:15:30|32783.93|32783.93|32783.93|32783.93|32783.93|32783.93|32783.93|32783.93|0
1614262560000|2021-02-25 14:16:00|32785.17|32785.17|32777.31|32777.31|32785.17|32785.17|32777.31|32777.31|0
1614262590000|2021-02-25 14:16:30|32785.17|32785.17|32785.17|32785.17|32785.17|32785.17|32785.17|32785.17|0
1614262610000|2021-02-25 14:16:50|32786.41|32786.41|32786.41|32786.41|32786.41|32786.41|32786.41|32786.41|0
1614262620000|2021-02-25 14:17:00|32785.79|32785.79|32785.79|32785.79|32785.79|32785.79|32785.79|32785.79|0
1614262720000|2021-02-25 14:18:40|32786.41|32786.41|32788.27|32788.27|32788.27|32788.27|32786.41|32786.41|0
1614262740000|2021-02-25 14:19:00|32790.75|32790.75|32790.13|32790.13|32790.75|32790.75|32790.13|32790.13|0
1614262750000|2021-02-25 14:19:10|32789.51|32789.51|32789.51|32789.51|32789.51|32789.51|32789.51|32789.51|0
1614262780000|2021-02-25 14:19:40|32797.37|32797.37|32797.37|32797.37|32797.37|32797.37|32797.37|32797.37|0
1614262830000|2021-02-25 14:20:30|32797.99|32797.99|32797.99|32797.99|32797.99|32797.99|32797.99|32797.99|0
1614262850000|2021-02-25 14:20:50|32799.23|32799.23|32807.1|32807.1|32807.1|32807.1|32799.23|32799.23|0
1614262870000|2021-02-25 14:21:10|32830.68|32830.68|32814.96|32814.96|32830.68|32830.68|32814.96|32814.96|0
1614262900000|2021-02-25 14:21:40|32822.82|32822.82|32822.82|32822.82|32822.82|32822.82|32822.82|32822.82|0
1614262920000|2021-02-25 14:22:00|32830.68|32830.68|32830.68|32830.68|32830.68|32830.68|32830.68|32830.68|0
1614262940000|2021-02-25 14:22:20|32838.54|32838.54|32838.54|32838.54|32838.54|32838.54|32838.54|32838.54|0
1614262980000|2021-02-25 14:23:00|32830.68|32830.68|32830.68|32830.68|32830.68|32830.68|32830.68|32830.68|0
1614262990000|2021-02-25 14:23:10|32834.4|32834.4|32834.4|32834.4|32834.4|32834.4|32834.4|32834.4|0
1614263080000|2021-02-25 14:24:40|32835.02|32835.02|32834.4|32834.4|32835.02|32835.02|32834.4|32834.4|0
1614263120000|2021-02-25 14:25:20|32826.54|32826.54|32827.16|32827.16|32827.16|32827.16|32826.54|32826.54|0
1614263130000|2021-02-25 14:25:30|32825.92|32825.92|32810.2|32810.2|32825.92|32825.92|32810.2|32810.2|0
1614263140000|2021-02-25 14:25:40|32794.48|32794.48|32794.48|32794.48|32794.48|32794.48|32794.48|32794.48|0
1614263160000|2021-02-25 14:26:00|32793.23|32793.23|32793.23|32793.23|32793.23|32793.23|32793.23|32793.23|0
1614263170000|2021-02-25 14:26:10|32801.1|32801.1|32801.1|32801.1|32801.1|32801.1|32801.1|32801.1|0
1614263190000|2021-02-25 14:26:30|32793.23|32793.23|32785.37|32785.37|32793.23|32793.23|32785.37|32785.37|0
1614263200000|2021-02-25 14:26:40|32787.85|32787.85|32772.13|32772.13|32787.85|32787.85|32772.13|32772.13|0
1614263210000|2021-02-25 14:26:50|32772.75|32772.75|32772.75|32772.75|32772.75|32772.75|32772.75|32772.75|0
1614263220000|2021-02-25 14:27:00|32780.61|32780.61|32780.61|32780.61|32780.61|32780.61|32780.61|32780.61|0
1614263240000|2021-02-25 14:27:20|32781.22|32781.22|32781.22|32781.22|32781.22|32781.22|32781.22|32781.22|0
1614263250000|2021-02-25 14:27:30|32773.36|32773.36|32781.22|32781.22|32781.22|32781.22|32773.36|32773.36|0
1614263330000|2021-02-25 14:28:50|32783.08|32783.08|32776.46|32776.46|32784.32|32784.32|32776.46|32776.46|0
1614263340000|2021-02-25 14:29:00|32768.6|32768.6|32766.74|32766.74|32768.6|32768.6|32766.74|32766.74|0
1614263390000|2021-02-25 14:29:50|32766.12|32766.12|32767.36|32767.36|32767.36|32767.36|32766.12|32766.12|0
1614263400000|2021-02-25 14:30:00|32767.98|32767.98|32761.98|32761.98|32769.84|32769.84|32761.98|32761.98|0
1614263430000|2021-02-25 14:30:30|32761.36|32761.36|32768.61|32768.61|32768.61|32768.61|32760.75|32760.75|0
1614263440000|2021-02-25 14:30:40|32776.48|32776.48|32776.48|32776.48|32776.48|32776.48|32776.48|32776.48|0
1614263450000|2021-02-25 14:30:50|32784.34|32784.34|32776.48|32776.48|32784.34|32784.34|32776.48|32776.48|0
1614263470000|2021-02-25 14:31:10|32784.34|32784.34|32768.61|32768.61|32784.34|32784.34|32768.61|32768.61|0
1614263510000|2021-02-25 14:31:50|32767.99|32767.99|32767.37|32767.37|32767.99|32767.99|32767.37|32767.37|0
1614263540000|2021-02-25 14:32:20|32769.85|32769.85|32769.85|32769.85|32769.85|32769.85|32769.85|32769.85|0
1614263570000|2021-02-25 14:32:50|32770.47|32770.47|32770.47|32770.47|32770.47|32770.47|32770.47|32770.47|0
1614263580000|2021-02-25 14:33:00|32778.34|32778.34|32788.68|32788.68|32788.68|32788.68|32778.34|32778.34|0
1614263590000|2021-02-25 14:33:10|32796.54|32796.54|32803.16|32803.16|32803.78|32803.78|32796.54|32796.54|0
1614263600000|2021-02-25 14:33:20|32801.92|32801.92|32803.16|32803.16|32803.16|32803.16|32801.92|32801.92|0
1614263610000|2021-02-25 14:33:30|32804.4|32804.4|32804.4|32804.4|32804.4|32804.4|32804.4|32804.4|0
1614263620000|2021-02-25 14:33:40|32805.64|32805.64|32805.64|32805.64|32805.64|32805.64|32805.64|32805.64|0
1614263630000|2021-02-25 14:33:50|32797.78|32797.78|32789.92|32789.92|32797.78|32797.78|32789.92|32789.92|0
1614263640000|2021-02-25 14:34:00|32790.54|32790.54|32790.54|32790.54|32790.54|32790.54|32790.54|32790.54|0
1614263650000|2021-02-25 14:34:10|32798.4|32798.4|32798.4|32798.4|32798.4|32798.4|32798.4|32798.4|0
1614263660000|2021-02-25 14:34:20|32808.12|32808.12|32815.98|32815.98|32815.98|32815.98|32808.12|32808.12|0
1614263670000|2021-02-25 14:34:30|32815.36|32815.36|32815.36|32815.36|32815.36|32815.36|32815.36|32815.36|0
1614263680000|2021-02-25 14:34:40|32815.98|32815.98|32831.7|32831.7|32831.7|32831.7|32815.98|32815.98|0
1614263690000|2021-02-25 14:34:50|32831.08|32831.08|32823.22|32823.22|32831.08|32831.08|32823.22|32823.22|0
1614263700000|2021-02-25 14:35:00|32823.84|32823.84|32839.57|32839.57|32839.57|32839.57|32823.84|32823.84|0
1614263710000|2021-02-25 14:35:10|32838.95|32838.95|32845.57|32845.57|32845.57|32845.57|32837.7|32837.7|0
1614263750000|2021-02-25 14:35:50|32837.7|32837.7|32837.7|32837.7|32837.7|32837.7|32837.7|32837.7|0
1614263760000|2021-02-25 14:36:00|32837.08|32837.08|32846.19|32846.19|32846.19|32846.19|32837.08|32837.08|0
1614263770000|2021-02-25 14:36:10|32846.81|32846.81|32854.67|32854.67|32854.67|32854.67|32846.81|32846.81|0
1614263790000|2021-02-25 14:36:30|32855.29|32855.29|32854.05|32854.05|32855.29|32855.29|32854.05|32854.05|0
1614263800000|2021-02-25 14:36:40|32854.67|32854.67|32854.67|32854.67|32854.67|32854.67|32854.67|32854.67|0
1614263810000|2021-02-25 14:36:50|32846.81|32846.81|32838.95|32838.95|32846.81|32846.81|32838.95|32838.95|0
1614263820000|2021-02-25 14:37:00|32838.32|32838.32|32837.08|32837.08|32838.32|32838.32|32837.08|32837.08|0
1614263830000|2021-02-25 14:37:10|32836.46|32836.46|32836.46|32836.46|32836.46|32836.46|32836.46|32836.46|0
1614263840000|2021-02-25 14:37:20|32844.32|32844.32|32844.32|32844.32|32844.32|32844.32|32844.32|32844.32|0
1614263850000|2021-02-25 14:37:30|32843.08|32843.08|32835.22|32835.22|32843.08|32843.08|32835.22|32835.22|0
1614263880000|2021-02-25 14:38:00|32827.36|32827.36|32827.36|32827.36|32827.36|32827.36|32827.36|32827.36|0
1614263890000|2021-02-25 14:38:10|32819.5|32819.5|32835.22|32835.22|32835.22|32835.22|32819.5|32819.5|0
1614263900000|2021-02-25 14:38:20|32827.36|32827.36|32826.12|32826.12|32827.36|32827.36|32826.12|32826.12|0
1614263910000|2021-02-25 14:38:30|32810.4|32810.4|32810.4|32810.4|32826.74|32826.74|32802.54|32802.54|0
1614263920000|2021-02-25 14:38:40|32802.54|32802.54|32809.78|32809.78|32810.4|32810.4|32802.54|32802.54|0
1614263940000|2021-02-25 14:39:00|32801.92|32801.92|32792.2|32792.2|32801.92|32801.92|32792.2|32792.2|0
1614263950000|2021-02-25 14:39:10|32793.44|32793.44|32794.68|32794.68|32794.68|32794.68|32793.44|32793.44|0
1614263960000|2021-02-25 14:39:20|32786.82|32786.82|32786.82|32786.82|32787.44|32787.44|32786.82|32786.82|0
1614263970000|2021-02-25 14:39:30|32778.96|32778.96|32771.1|32771.1|32778.96|32778.96|32771.1|32771.1|0
1614263980000|2021-02-25 14:39:40|32770.47|32770.47|32786.2|32786.2|32786.2|32786.2|32770.47|32770.47|0
1614264000000|2021-02-25 14:40:00|32786.82|32786.82|32794.68|32794.68|32794.68|32794.68|32786.82|32786.82|0
1614264020000|2021-02-25 14:40:20|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|0
1614264050000|2021-02-25 14:40:50|32786.2|32786.2|32786.2|32786.2|32786.2|32786.2|32786.2|32786.2|0
1614264060000|2021-02-25 14:41:00|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|32794.06|0
1614264070000|2021-02-25 14:41:10|32801.92|32801.92|32801.92|32801.92|32801.92|32801.92|32801.92|32801.92|0
1614264080000|2021-02-25 14:41:20|32801.3|32801.3|32795.3|32795.3|32801.3|32801.3|32793.44|32793.44|0
1614264100000|2021-02-25 14:41:40|32811.02|32811.02|32811.02|32811.02|32811.02|32811.02|32803.16|32803.16|0
1614264110000|2021-02-25 14:41:50|32810.4|32810.4|32810.4|32810.4|32810.4|32810.4|32810.4|32810.4|0
1614264120000|2021-02-25 14:42:00|32811.02|32811.02|32787.44|32787.44|32811.02|32811.02|32787.44|32787.44|0
1614264130000|2021-02-25 14:42:10|32786.2|32786.2|32786.2|32786.2|32786.2|32786.2|32778.34|32778.34|0
1614264140000|2021-02-25 14:42:20|32778.34|32778.34|32778.34|32778.34|32778.34|32778.34|32778.34|32778.34|0
1614264150000|2021-02-25 14:42:30|32786.2|32786.2|32784.34|32784.34|32786.2|32786.2|32784.34|32784.34|0
1614264170000|2021-02-25 14:42:50|32792.2|32792.2|32807.92|32807.92|32807.92|32807.92|32792.2|32792.2|0
1614264180000|2021-02-25 14:43:00|32831.5|32831.5|32827.16|32827.16|32836.26|32836.26|32827.16|32827.16|0
1614264190000|2021-02-25 14:43:10|32826.54|32826.54|32866.45|32866.45|32866.45|32866.45|32826.54|32826.54|0
1614264200000|2021-02-25 14:43:20|32858.59|32858.59|32850.73|32850.73|32858.59|32858.59|32850.73|32850.73|0
1614264220000|2021-02-25 14:43:40|32851.35|32851.35|32850.73|32850.73|32851.35|32851.35|32850.73|32850.73|0
1614264230000|2021-02-25 14:43:50|32842.87|32842.87|32827.15|32827.15|32842.87|32842.87|32827.15|32827.15|0
1614264250000|2021-02-25 14:44:10|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|32825.91|0
1614264270000|2021-02-25 14:44:30|32825.29|32825.29|32824.05|32824.05|32825.29|32825.29|32824.05|32824.05|0
1614264280000|2021-02-25 14:44:40|32823.42|32823.42|32822.8|32822.8|32823.42|32823.42|32822.8|32822.8|0
1614264310000|2021-02-25 14:45:10|32823.42|32823.42|32823.42|32823.42|32823.42|32823.42|32823.42|32823.42|0
1614264340000|2021-02-25 14:45:40|32839.15|32839.15|32840.39|32840.39|32840.39|32840.39|32839.15|32839.15|0
1614264360000|2021-02-25 14:46:00|32848.25|32848.25|32856.11|32856.11|32856.11|32856.11|32848.25|32848.25|0
1614264390000|2021-02-25 14:46:30|32848.25|32848.25|32856.11|32856.11|32856.11|32856.11|32848.25|32848.25|0
1614264400000|2021-02-25 14:46:40|32848.25|32848.25|32863.97|32863.97|32863.97|32863.97|32848.25|32848.25|0
1614264420000|2021-02-25 14:47:00|32848.25|32848.25|32848.25|32848.25|32848.25|32848.25|32848.25|32848.25|0
1614264480000|2021-02-25 14:48:00|32856.11|32856.11|32856.11|32856.11|32856.11|32856.11|32856.11|32856.11|0
1614264490000|2021-02-25 14:48:10|32848.25|32848.25|32848.25|32848.25|32848.25|32848.25|32848.25|32848.25|0
1614264500000|2021-02-25 14:48:20|32856.11|32856.11|32863.97|32863.97|32863.97|32863.97|32856.11|32856.11|0
1614264510000|2021-02-25 14:48:30|32871.83|32871.83|32879.69|32879.69|32879.69|32879.69|32871.83|32871.83|0
1614264540000|2021-02-25 14:49:00|32871.83|32871.83|32879.69|32879.69|32879.69|32879.69|32871.83|32871.83|0
1614264560000|2021-02-25 14:49:20|32895.41|32895.41|32896.02|32896.02|32896.02|32896.02|32895.41|32895.41|0
1614264580000|2021-02-25 14:49:40|32903.88|32903.88|32903.88|32903.88|32903.88|32903.88|32903.88|32903.88|0
1614264590000|2021-02-25 14:49:50|32902.64|32902.64|32902.64|32902.64|32902.64|32902.64|32902.64|32902.64|0
1614264600000|2021-02-25 14:50:00|32894.78|32894.78|32894.78|32894.78|32894.78|32894.78|32894.78|32894.78|0
1614264610000|2021-02-25 14:50:10|32902.64|32902.64|32908.02|32908.02|32910.5|32910.5|32902.64|32902.64|0
1614264620000|2021-02-25 14:50:20|32907.4|32907.4|32915.88|32915.88|32915.88|32915.88|32907.4|32907.4|0
1614264630000|2021-02-25 14:50:30|32900.16|32900.16|32900.16|32900.16|32900.16|32900.16|32900.16|32900.16|0
1614264640000|2021-02-25 14:50:40|32892.3|32892.3|32892.59|32892.59|32892.59|32892.59|32892.3|32892.3|0
1614264660000|2021-02-25 14:51:00|32893.21|32893.21|32893.21|32893.21|32893.21|32893.21|32893.21|32893.21|0
1614264680000|2021-02-25 14:51:20|32885.35|32885.35|32877.49|32877.49|32885.35|32885.35|32877.49|32877.49|0
1614264710000|2021-02-25 14:51:50|32885.35|32885.35|32885.35|32885.35|32885.35|32885.35|32885.35|32885.35|0
1614264720000|2021-02-25 14:52:00|32884.73|32884.73|32876.87|32876.87|32884.73|32884.73|32876.87|32876.87|0
1614264730000|2021-02-25 14:52:10|32869.01|32869.01|32869.01|32869.01|32869.01|32869.01|32869.01|32869.01|0
1614264760000|2021-02-25 14:52:40|32861.15|32861.15|32861.15|32861.15|32861.15|32861.15|32861.15|32861.15|0
1614264770000|2021-02-25 14:52:50|32861.77|32861.77|32869.63|32869.63|32869.63|32869.63|32861.77|32861.77|0
1614264780000|2021-02-25 14:53:00|32877.49|32877.49|32878.11|32878.11|32878.11|32878.11|32877.49|32877.49|0
1614264790000|2021-02-25 14:53:10|32870.25|32870.25|32870.25|32870.25|32870.25|32870.25|32870.25|32870.25|0
1614264810000|2021-02-25 14:53:30|32878.11|32878.11|32878.11|32878.11|32878.11|32878.11|32878.11|32878.11|0
1614264820000|2021-02-25 14:53:40|32885.97|32885.97|32878.11|32878.11|32885.97|32885.97|32878.11|32878.11|0
1614264830000|2021-02-25 14:53:50|32877.49|32877.49|32877.49|32877.49|32877.49|32877.49|32877.49|32877.49|0
1614264840000|2021-02-25 14:54:00|32869.63|32869.63|32868.39|32868.39|32869.63|32869.63|32868.39|32868.39|0
1614264860000|2021-02-25 14:54:20|32860.53|32860.53|32860.53|32860.53|32860.53|32860.53|32860.53|32860.53|0
1614264880000|2021-02-25 14:54:40|32859.91|32859.91|32844.18|32844.18|32859.91|32859.91|32844.18|32844.18|0
1614264890000|2021-02-25 14:54:50|32836.32|32836.32|32836.32|32836.32|32836.32|32836.32|32836.32|32836.32|0
1614264900000|2021-02-25 14:55:00|32836.94|32836.94|32844.8|32844.8|32844.8|32844.8|32836.94|32836.94|0
1614264910000|2021-02-25 14:55:10|32844.2|32844.2|32844.2|32844.2|32844.2|32844.2|32844.2|32844.2|0
1614264920000|2021-02-25 14:55:20|32844.8|32844.8|32853.88|32853.88|32853.88|32853.88|32844.8|32844.8|0
1614264930000|2021-02-25 14:55:30|32846.02|32846.02|32853.88|32853.88|32853.88|32853.88|32846.02|32846.02|0
1614264940000|2021-02-25 14:55:40|32853.27|32853.27|32853.27|32853.27|32853.27|32853.27|32853.27|32853.27|0
1614264960000|2021-02-25 14:56:00|32861.13|32861.13|32861.75|32861.75|32861.75|32861.75|32861.13|32861.13|0
1614264990000|2021-02-25 14:56:30|32869.61|32869.61|32869.61|32869.61|32869.61|32869.61|32869.61|32869.61|0
1614265000000|2021-02-25 14:56:40|32861.75|32861.75|32853.27|32853.27|32861.75|32861.75|32853.27|32853.27|0
1614265030000|2021-02-25 14:57:10|32861.13|32861.13|32868.99|32868.99|32868.99|32868.99|32861.13|32861.13|0
1614265040000|2021-02-25 14:57:20|32852.65|32852.65|32844.79|32844.79|32852.65|32852.65|32829.07|32829.07|0
1614265050000|2021-02-25 14:57:30|32852.65|32852.65|32844.79|32844.79|32852.65|32852.65|32844.79|32844.79|0
1614265060000|2021-02-25 14:57:40|32843.55|32843.55|32851.41|32851.41|32851.41|32851.41|32835.69|32835.69|0
1614265070000|2021-02-25 14:57:50|32835.07|32835.07|32842.31|32842.31|32842.31|32842.31|32834.45|32834.45|0
1614265080000|2021-02-25 14:58:00|32841.69|32841.69|32841.69|32841.69|32841.69|32841.69|32841.69|32841.69|0
1614265090000|2021-02-25 14:58:10|32849.55|32849.55|32840.45|32840.45|32849.55|32849.55|32840.45|32840.45|0
1614265100000|2021-02-25 14:58:20|32841.07|32841.07|32850.17|32850.17|32850.17|32850.17|32841.07|32841.07|0
1614265110000|2021-02-25 14:58:30|32858.03|32858.03|32866.51|32866.51|32866.51|32866.51|32858.03|32858.03|0
1614265120000|2021-02-25 14:58:40|32874.37|32874.37|32874.37|32874.37|32874.37|32874.37|32874.37|32874.37|0
1614265140000|2021-02-25 14:59:00|32874.99|32874.99|32867.13|32867.13|32874.99|32874.99|32867.13|32867.13|0
1614265190000|2021-02-25 14:59:50|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|0
1614265200000|2021-02-25 15:00:00|32858.65|32858.65|32858.65|32858.65|32866.51|32866.51|32850.79|32850.79|0
1614265220000|2021-02-25 15:00:20|32866.51|32866.51|32874.99|32874.99|32874.99|32874.99|32866.51|32866.51|0
1614265230000|2021-02-25 15:00:30|32867.13|32867.13|32875.6|32875.6|32875.6|32875.6|32867.13|32867.13|0
1614265240000|2021-02-25 15:00:40|32883.46|32883.46|32882.84|32882.84|32883.46|32883.46|32882.84|32882.84|0
1614265270000|2021-02-25 15:01:10|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|0
1614265280000|2021-02-25 15:01:20|32874.36|32874.36|32874.36|32874.36|32874.36|32874.36|32866.5|32866.5|0
1614265290000|2021-02-25 15:01:30|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|0
1614265300000|2021-02-25 15:01:40|32882.84|32882.84|32882.84|32882.84|32882.84|32882.84|32882.84|32882.84|0
1614265310000|2021-02-25 15:01:50|32882.22|32882.22|32874.36|32874.36|32882.22|32882.22|32874.36|32874.36|0
1614265320000|2021-02-25 15:02:00|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|0
1614265360000|2021-02-25 15:02:40|32881.6|32881.6|32880.98|32880.98|32881.6|32881.6|32880.98|32880.98|0
1614265370000|2021-02-25 15:02:50|32881.6|32881.6|32865.88|32865.88|32881.6|32881.6|32865.88|32865.88|0
1614265380000|2021-02-25 15:03:00|32865.26|32865.26|32874.37|32874.37|32874.98|32874.98|32865.26|32865.26|0
1614265400000|2021-02-25 15:03:20|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|0
1614265410000|2021-02-25 15:03:30|32874.37|32874.37|32874.37|32874.37|32874.37|32874.37|32874.37|32874.37|0
1614265430000|2021-02-25 15:03:50|32866.51|32866.51|32874.37|32874.37|32874.37|32874.37|32866.51|32866.51|0
1614265440000|2021-02-25 15:04:00|32873.75|32873.75|32865.89|32865.89|32873.75|32873.75|32865.89|32865.89|0
1614265450000|2021-02-25 15:04:10|32873.75|32873.75|32873.75|32873.75|32873.75|32873.75|32873.75|32873.75|0
1614265470000|2021-02-25 15:04:30|32881.61|32881.61|32881.61|32881.61|32881.61|32881.61|32881.61|32881.61|0
1614265480000|2021-02-25 15:04:40|32873.75|32873.75|32873.13|32873.13|32873.75|32873.75|32873.13|32873.13|0
1614265490000|2021-02-25 15:04:50|32872.51|32872.51|32872.51|32872.51|32872.51|32872.51|32872.51|32872.51|0
1614265510000|2021-02-25 15:05:10|32871.89|32871.89|32871.89|32871.89|32871.89|32871.89|32871.89|32871.89|0
1614265540000|2021-02-25 15:05:40|32864.03|32864.03|32862.79|32862.79|32864.03|32864.03|32862.79|32862.79|0
1614265550000|2021-02-25 15:05:50|32870.65|32870.65|32870.65|32870.65|32870.65|32870.65|32870.65|32870.65|0
1614265560000|2021-02-25 15:06:00|32878.51|32878.51|32877.27|32877.27|32878.51|32878.51|32877.27|32877.27|0
1614265570000|2021-02-25 15:06:10|32876.03|32876.03|32876.03|32876.03|32876.03|32876.03|32876.03|32876.03|0
1614265580000|2021-02-25 15:06:20|32883.89|32883.89|32883.89|32883.89|32883.89|32883.89|32883.89|32883.89|0
1614265600000|2021-02-25 15:06:40|32883.27|32883.27|32890.51|32890.51|32890.51|32890.51|32882.03|32882.03|0
1614265610000|2021-02-25 15:06:50|32898.37|32898.37|32907.48|32907.48|32907.48|32907.48|32898.37|32898.37|0
1614265620000|2021-02-25 15:07:00|32915.34|32915.34|32907.48|32907.48|32915.34|32915.34|32899.61|32899.61|0
1614265630000|2021-02-25 15:07:10|32915.34|32915.34|32915.34|32915.34|32915.34|32915.34|32915.34|32915.34|0
1614265640000|2021-02-25 15:07:20|32915.96|32915.96|32915.96|32915.96|32915.96|32915.96|32915.96|32915.96|0
1614265650000|2021-02-25 15:07:30|32916.58|32916.58|32916.58|32916.58|32916.58|32916.58|32916.58|32916.58|0
1614265660000|2021-02-25 15:07:40|32917.82|32917.82|32917.82|32917.82|32917.82|32917.82|32917.82|32917.82|0
1614265670000|2021-02-25 15:07:50|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|0
1614265680000|2021-02-25 15:08:00|32910.58|32910.58|32910.58|32910.58|32910.58|32910.58|32910.58|32910.58|0
1614265690000|2021-02-25 15:08:10|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|32926.3|0
1614265700000|2021-02-25 15:08:20|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|32918.44|0
1614265710000|2021-02-25 15:08:30|32926.3|32926.3|32934.78|32934.78|32934.78|32934.78|32919.06|32919.06|0
1614265720000|2021-02-25 15:08:40|32926.92|32926.92|32926.3|32926.3|32926.92|32926.92|32926.3|32926.3|0
1614265750000|2021-02-25 15:09:10|32902.72|32902.72|32902.1|32902.1|32902.72|32902.72|32902.1|32902.1|0
1614265760000|2021-02-25 15:09:20|32894.24|32894.24|32894.24|32894.24|32894.24|32894.24|32894.24|32894.24|0
1614265770000|2021-02-25 15:09:30|32886.37|32886.37|32886.37|32886.37|32886.37|32886.37|32886.37|32886.37|0
1614265790000|2021-02-25 15:09:50|32887.61|32887.61|32895.48|32895.48|32895.48|32895.48|32887.61|32887.61|0
1614265800000|2021-02-25 15:10:00|32896.72|32896.72|32904.58|32904.58|32904.58|32904.58|32896.72|32896.72|0
1614265810000|2021-02-25 15:10:10|32896.72|32896.72|32896.72|32896.72|32896.72|32896.72|32896.72|32896.72|0
1614265820000|2021-02-25 15:10:20|32888.86|32888.86|32888.86|32888.86|32888.86|32888.86|32888.86|32888.86|0
1614265830000|2021-02-25 15:10:30|32873.13|32873.13|32880.99|32880.99|32880.99|32880.99|32873.13|32873.13|0
1614265840000|2021-02-25 15:10:40|32873.13|32873.13|32865.27|32865.27|32873.13|32873.13|32865.27|32865.27|0
1614265850000|2021-02-25 15:10:50|32857.41|32857.41|32849.55|32849.55|32857.41|32857.41|32849.55|32849.55|0
1614265860000|2021-02-25 15:11:00|32857.41|32857.41|32857.41|32857.41|32857.41|32857.41|32857.41|32857.41|0
1614265880000|2021-02-25 15:11:20|32865.27|32865.27|32865.27|32865.27|32865.27|32865.27|32865.27|32865.27|0
1614265900000|2021-02-25 15:11:40|32867.13|32867.13|32867.13|32867.13|32867.13|32867.13|32867.13|32867.13|0
1614265910000|2021-02-25 15:11:50|32874.99|32874.99|32882.86|32882.86|32882.86|32882.86|32874.99|32874.99|0
1614265930000|2021-02-25 15:12:10|32898.58|32898.58|32890.72|32890.72|32898.58|32898.58|32890.72|32890.72|0
1614265950000|2021-02-25 15:12:30|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|0
1614265960000|2021-02-25 15:12:40|32890.72|32890.72|32881.61|32881.61|32890.72|32890.72|32873.75|32873.75|0
1614265970000|2021-02-25 15:12:50|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|0
1614265980000|2021-02-25 15:13:00|32890.1|32890.1|32890.1|32890.1|32890.1|32890.1|32890.1|32890.1|0
1614265990000|2021-02-25 15:13:10|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|0
1614266000000|2021-02-25 15:13:20|32905.82|32905.82|32899.2|32899.2|32905.82|32905.82|32897.96|32897.96|0
1614266030000|2021-02-25 15:13:50|32907.06|32907.06|32907.06|32907.06|32907.06|32907.06|32907.06|32907.06|0
1614266040000|2021-02-25 15:14:00|32906.44|32906.44|32897.96|32897.96|32906.44|32906.44|32897.96|32897.96|0
1614266060000|2021-02-25 15:14:20|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|32898.58|0
1614266070000|2021-02-25 15:14:30|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|32897.96|0
1614266080000|2021-02-25 15:14:40|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|32882.23|0
1614266100000|2021-02-25 15:15:00|32881.61|32881.61|32881.61|32881.61|32881.61|32881.61|32881.61|32881.61|0
1614266120000|2021-02-25 15:15:20|32889.48|32889.48|32899.17|32899.17|32899.17|32899.17|32889.48|32889.48|0
1614266130000|2021-02-25 15:15:30|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|0
1614266140000|2021-02-25 15:15:40|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|0
1614266150000|2021-02-25 15:15:50|32908.27|32908.27|32908.27|32908.27|32908.27|32908.27|32908.27|32908.27|0
1614266160000|2021-02-25 15:16:00|32916.13|32916.13|32914.89|32914.89|32916.13|32916.13|32914.89|32914.89|0
1614266170000|2021-02-25 15:16:10|32907.03|32907.03|32907.65|32907.65|32907.65|32907.65|32907.03|32907.03|0
1614266210000|2021-02-25 15:16:50|32908.89|32908.89|32908.89|32908.89|32908.89|32908.89|32908.89|32908.89|0
1614266220000|2021-02-25 15:17:00|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|0
1614266230000|2021-02-25 15:17:10|32899.79|32899.79|32899.79|32899.79|32899.79|32899.79|32899.79|32899.79|0
1614266240000|2021-02-25 15:17:20|32891.93|32891.93|32891.31|32891.31|32891.93|32891.93|32891.31|32891.31|0
1614266250000|2021-02-25 15:17:30|32875.59|32875.59|32875.59|32875.59|32875.59|32875.59|32875.59|32875.59|0
1614266260000|2021-02-25 15:17:40|32883.45|32883.45|32883.45|32883.45|32883.45|32883.45|32883.45|32883.45|0
1614266270000|2021-02-25 15:17:50|32891.31|32891.31|32899.17|32899.17|32899.17|32899.17|32891.31|32891.31|0
1614266300000|2021-02-25 15:18:20|32899.79|32899.79|32899.79|32899.79|32899.79|32899.79|32899.79|32899.79|0
1614266330000|2021-02-25 15:18:50|32891.93|32891.93|32891.93|32891.93|32891.93|32891.93|32891.93|32891.93|0
1614266340000|2021-02-25 15:19:00|32891.31|32891.31|32891.31|32891.31|32891.31|32891.31|32891.31|32891.31|0
1614266350000|2021-02-25 15:19:10|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|0
1614266370000|2021-02-25 15:19:30|32890.07|32890.07|32897.93|32897.93|32897.93|32897.93|32890.07|32890.07|0
1614266400000|2021-02-25 15:20:00|32899.17|32899.17|32899.17|32899.17|32899.17|32899.17|32891.31|32891.31|0
1614266410000|2021-02-25 15:20:10|32891.31|32891.31|32891.31|32891.31|32891.31|32891.31|32891.31|32891.31|0
1614266420000|2021-02-25 15:20:20|32899.17|32899.17|32899.17|32899.17|32899.17|32899.17|32899.17|32899.17|0
1614266430000|2021-02-25 15:20:30|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|0
1614266490000|2021-02-25 15:21:30|32899.17|32899.17|32899.17|32899.17|32899.17|32899.17|32899.17|32899.17|0
1614266500000|2021-02-25 15:21:40|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|0
1614266510000|2021-02-25 15:21:50|32914.89|32914.89|32914.89|32914.89|32914.89|32914.89|32914.89|32914.89|0
1614266520000|2021-02-25 15:22:00|32914.27|32914.27|32890.69|32890.69|32914.27|32914.27|32890.69|32890.69|0
1614266530000|2021-02-25 15:22:10|32882.83|32882.83|32882.83|32882.83|32882.83|32882.83|32882.83|32882.83|0
1614266560000|2021-02-25 15:22:40|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|0
1614266580000|2021-02-25 15:23:00|32898.55|32898.55|32898.55|32898.55|32898.55|32898.55|32898.55|32898.55|0
1614266590000|2021-02-25 15:23:10|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|32890.69|0
1614266600000|2021-02-25 15:23:20|32891.93|32891.93|32893.79|32893.79|32893.79|32893.79|32891.93|32891.93|0
1614266620000|2021-02-25 15:23:40|32885.93|32885.93|32885.93|32885.93|32885.93|32885.93|32885.93|32885.93|0
1614266630000|2021-02-25 15:23:50|32893.79|32893.79|32901.65|32901.65|32901.65|32901.65|32893.79|32893.79|0
1614266660000|2021-02-25 15:24:20|32901.03|32901.03|32901.03|32901.03|32901.03|32901.03|32901.03|32901.03|0
1614266670000|2021-02-25 15:24:30|32908.89|32908.89|32908.27|32908.27|32908.89|32908.89|32908.27|32908.27|0
1614266710000|2021-02-25 15:25:10|32900.41|32900.41|32899.79|32899.79|32900.41|32900.41|32899.79|32899.79|0
1614266720000|2021-02-25 15:25:20|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|32907.65|0
1614266740000|2021-02-25 15:25:40|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|32907.03|0
1614266760000|2021-02-25 15:26:00|32907.65|32907.65|32916.13|32916.13|32916.13|32916.13|32907.65|32907.65|0
1614266770000|2021-02-25 15:26:10|32915.51|32915.51|32907.03|32907.03|32915.51|32915.51|32907.03|32907.03|0
1614266780000|2021-02-25 15:26:20|32907.65|32907.65|32899.79|32899.79|32907.65|32907.65|32899.79|32899.79|0
1614266790000|2021-02-25 15:26:30|32899.18|32899.18|32899.18|32899.18|32899.18|32899.18|32898.56|32898.56|0
1614266800000|2021-02-25 15:26:40|32891.32|32891.32|32891.32|32891.32|32891.32|32891.32|32891.32|32891.32|0
1614266810000|2021-02-25 15:26:50|32892.56|32892.56|32892.56|32892.56|32892.56|32892.56|32892.56|32892.56|0
1614266820000|2021-02-25 15:27:00|32884.7|32884.7|32884.08|32884.08|32884.7|32884.7|32884.08|32884.08|0
1614266830000|2021-02-25 15:27:10|32883.46|32883.46|32882.84|32882.84|32883.46|32883.46|32882.84|32882.84|0
1614266840000|2021-02-25 15:27:20|32874.98|32874.98|32867.12|32867.12|32874.98|32874.98|32867.12|32867.12|0
1614266860000|2021-02-25 15:27:40|32867.74|32867.74|32868.36|32868.36|32868.36|32868.36|32867.74|32867.74|0
1614266870000|2021-02-25 15:27:50|32876.22|32876.22|32875.61|32875.61|32876.22|32876.22|32875.61|32875.61|0
1614266880000|2021-02-25 15:28:00|32876.23|32876.23|32876.23|32876.23|32876.23|32876.23|32876.23|32876.23|0
1614266900000|2021-02-25 15:28:20|32875.61|32875.61|32875.61|32875.61|32875.61|32875.61|32875.61|32875.61|0
1614266920000|2021-02-25 15:28:40|32874.99|32874.99|32875.61|32875.61|32875.61|32875.61|32874.99|32874.99|0
1614266930000|2021-02-25 15:28:50|32883.48|32883.48|32891.34|32891.34|32891.34|32891.34|32883.48|32883.48|0
1614266940000|2021-02-25 15:29:00|32890.72|32890.72|32873.75|32873.75|32890.72|32890.72|32873.75|32873.75|0
1614266950000|2021-02-25 15:29:10|32865.89|32865.89|32865.27|32865.27|32865.89|32865.89|32865.27|32865.27|0
1614266960000|2021-02-25 15:29:20|32873.13|32873.13|32873.13|32873.13|32873.13|32873.13|32873.13|32873.13|0
1614266980000|2021-02-25 15:29:40|32865.27|32865.27|32865.27|32865.27|32865.27|32865.27|32865.27|32865.27|0
1614266990000|2021-02-25 15:29:50|32873.13|32873.13|32880.99|32880.99|32880.99|32880.99|32873.13|32873.13|0
1614267000000|2021-02-25 15:30:00|32882.23|32882.23|32873.75|32873.75|32882.23|32882.23|32873.75|32873.75|0
1614267010000|2021-02-25 15:30:10|32865.89|32865.89|32856.17|32856.17|32865.89|32865.89|32856.17|32856.17|0
1614267020000|2021-02-25 15:30:20|32856.79|32856.79|32856.79|32856.79|32856.79|32856.79|32856.79|32856.79|0
1614267030000|2021-02-25 15:30:30|32856.17|32856.17|32856.17|32856.17|32856.17|32856.17|32856.17|32856.17|0
1614267050000|2021-02-25 15:30:50|32862.79|32862.79|32862.79|32862.79|32862.79|32862.79|32862.79|32862.79|0
1614267070000|2021-02-25 15:31:10|32854.93|32854.93|32854.31|32854.31|32854.93|32854.93|32854.31|32854.31|0
1614267080000|2021-02-25 15:31:20|32853.69|32853.69|32853.69|32853.69|32853.69|32853.69|32853.69|32853.69|0
1614267120000|2021-02-25 15:32:00|32845.83|32845.83|32837.97|32837.97|32845.83|32845.83|32822.25|32822.25|0
1614267130000|2021-02-25 15:32:10|32836.73|32836.73|32836.11|32836.11|32836.73|32836.73|32836.11|32836.11|0
1614267140000|2021-02-25 15:32:20|32828.25|32828.25|32828.25|32828.25|32828.25|32828.25|32828.25|32828.25|0
1614267160000|2021-02-25 15:32:40|32820.39|32820.39|32828.25|32828.25|32828.25|32828.25|32820.39|32820.39|0
1614267180000|2021-02-25 15:33:00|32836.11|32836.11|32835.49|32835.49|32836.11|32836.11|32827.63|32827.63|0
1614267190000|2021-02-25 15:33:10|32843.35|32843.35|32843.35|32843.35|32843.35|32843.35|32843.35|32843.35|0
1614267210000|2021-02-25 15:33:30|32843.97|32843.97|32843.97|32843.97|32843.97|32843.97|32843.97|32843.97|0
1614267220000|2021-02-25 15:33:40|32851.83|32851.83|32852.45|32852.45|32853.07|32853.07|32851.83|32851.83|0
1614267230000|2021-02-25 15:33:50|32853.06|32853.06|32853.06|32853.06|32853.06|32853.06|32853.06|32853.06|0
1614267250000|2021-02-25 15:34:10|32845.2|32845.2|32845.2|32845.2|32845.2|32845.2|32845.2|32845.2|0
1614267260000|2021-02-25 15:34:20|32846.44|32846.44|32846.44|32846.44|32846.44|32846.44|32846.44|32846.44|0
1614267270000|2021-02-25 15:34:30|32845.82|32845.82|32845.2|32845.2|32845.82|32845.82|32845.2|32845.2|0
1614267280000|2021-02-25 15:34:40|32853.06|32853.06|32853.06|32853.06|32853.06|32853.06|32853.06|32853.06|0
1614267290000|2021-02-25 15:34:50|32845.2|32845.2|32845.2|32845.2|32845.2|32845.2|32845.2|32845.2|0
1614267300000|2021-02-25 15:35:00|32843.95|32843.95|32843.95|32843.95|32843.95|32843.95|32843.95|32843.95|0
1614267310000|2021-02-25 15:35:10|32851.82|32851.82|32851.82|32851.82|32851.82|32851.82|32851.82|32851.82|0
1614267340000|2021-02-25 15:35:40|32851.2|32851.2|32851.82|32851.82|32851.82|32851.82|32851.2|32851.2|0
1614267360000|2021-02-25 15:36:00|32849.95|32849.95|32849.95|32849.95|32849.95|32849.95|32849.95|32849.95|0
1614267380000|2021-02-25 15:36:20|32842.09|32842.09|32857.82|32857.82|32857.82|32857.82|32833.61|32833.61|0
1614267390000|2021-02-25 15:36:30|32865.68|32865.68|32873.54|32873.54|32873.54|32873.54|32865.68|32865.68|0
1614267410000|2021-02-25 15:36:50|32865.68|32865.68|32857.82|32857.82|32865.68|32865.68|32857.82|32857.82|0
1614267420000|2021-02-25 15:37:00|32865.68|32865.68|32865.68|32865.68|32865.68|32865.68|32865.68|32865.68|0
1614267440000|2021-02-25 15:37:20|32857.82|32857.82|32860.92|32860.92|32860.92|32860.92|32857.82|32857.82|0
1614267450000|2021-02-25 15:37:30|32860.31|32860.31|32852.45|32852.45|32860.31|32860.31|32852.45|32852.45|0
1614267460000|2021-02-25 15:37:40|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|0
1614267470000|2021-02-25 15:37:50|32843.97|32843.97|32843.97|32843.97|32843.97|32843.97|32843.97|32843.97|0
1614267480000|2021-02-25 15:38:00|32842.73|32842.73|32826.39|32826.39|32842.73|32842.73|32826.39|32826.39|0
1614267490000|2021-02-25 15:38:10|32834.25|32834.25|32834.25|32834.25|32834.25|32834.25|32834.25|32834.25|0
1614267500000|2021-02-25 15:38:20|32842.11|32842.11|32849.97|32849.97|32849.97|32849.97|32842.11|32842.11|0
1614267510000|2021-02-25 15:38:30|32857.83|32857.83|32849.97|32849.97|32857.83|32857.83|32849.97|32849.97|0
1614267520000|2021-02-25 15:38:40|32842.11|32842.11|32842.11|32842.11|32842.11|32842.11|32842.11|32842.11|0
1614267530000|2021-02-25 15:38:50|32826.39|32826.39|32842.11|32842.11|32842.11|32842.11|32826.39|32826.39|0
1614267540000|2021-02-25 15:39:00|32843.35|32843.35|32843.97|32843.97|32843.97|32843.97|32843.35|32843.35|0
1614267560000|2021-02-25 15:39:20|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|32844.59|0
1614267580000|2021-02-25 15:39:40|32852.45|32852.45|32844.59|32844.59|32852.45|32852.45|32844.59|32844.59|0
1614267590000|2021-02-25 15:39:50|32845.83|32845.83|32845.83|32845.83|32845.83|32845.83|32845.83|32845.83|0
1614267600000|2021-02-25 15:40:00|32847.07|32847.07|32854.93|32854.93|32854.93|32854.93|32847.07|32847.07|0
1614267610000|2021-02-25 15:40:10|32847.07|32847.07|32846.45|32846.45|32847.07|32847.07|32846.45|32846.45|0
1614267620000|2021-02-25 15:40:20|32838.59|32838.59|32840.45|32840.45|32840.45|32840.45|32838.59|32838.59|0
1614267630000|2021-02-25 15:40:30|32848.31|32848.31|32823.49|32823.49|32848.31|32848.31|32823.49|32823.49|0
1614267640000|2021-02-25 15:40:40|32847.07|32847.07|32854.31|32854.31|32854.31|32854.31|32846.45|32846.45|0
1614267650000|2021-02-25 15:40:50|32854.93|32854.93|32862.79|32862.79|32862.79|32862.79|32854.93|32854.93|0
1614267670000|2021-02-25 15:41:10|32864.03|32864.03|32864.03|32864.03|32864.03|32864.03|32864.03|32864.03|0
1614267690000|2021-02-25 15:41:30|32856.17|32856.17|32856.17|32856.17|32856.17|32856.17|32856.17|32856.17|0
1614267700000|2021-02-25 15:41:40|32856.79|32856.79|32857.41|32857.41|32857.41|32857.41|32848.93|32848.93|0
1614267710000|2021-02-25 15:41:50|32865.27|32865.27|32867.75|32867.75|32867.75|32867.75|32865.27|32865.27|0
1614267720000|2021-02-25 15:42:00|32867.13|32867.13|32867.13|32867.13|32867.75|32867.75|32867.13|32867.13|0
1614267730000|2021-02-25 15:42:10|32874.99|32874.99|32867.13|32867.13|32882.86|32882.86|32867.13|32867.13|0
1614267740000|2021-02-25 15:42:20|32874.99|32874.99|32874.37|32874.37|32874.99|32874.99|32874.37|32874.37|0
1614267760000|2021-02-25 15:42:40|32882.23|32882.23|32874.37|32874.37|32882.23|32882.23|32874.37|32874.37|0
1614267770000|2021-02-25 15:42:50|32890.1|32890.1|32882.23|32882.23|32890.1|32890.1|32882.23|32882.23|0
1614267790000|2021-02-25 15:43:10|32897.96|32897.96|32890.72|32890.72|32899.82|32899.82|32890.72|32890.72|0
1614267800000|2021-02-25 15:43:20|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|0
1614267810000|2021-02-25 15:43:30|32899.2|32899.2|32899.2|32899.2|32899.2|32899.2|32899.2|32899.2|0
1614267820000|2021-02-25 15:43:40|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|32891.34|0
1614267830000|2021-02-25 15:43:50|32899.2|32899.2|32900.44|32900.44|32900.44|32900.44|32899.2|32899.2|0
1614267840000|2021-02-25 15:44:00|32901.05|32901.05|32901.05|32901.05|32901.05|32901.05|32901.05|32901.05|0
1614267850000|2021-02-25 15:44:10|32885.32|32885.32|32893.18|32893.18|32893.18|32893.18|32885.32|32885.32|0
1614267860000|2021-02-25 15:44:20|32893.8|32893.8|32902.29|32902.29|32902.29|32902.29|32893.8|32893.8|0
1614267870000|2021-02-25 15:44:30|32901.68|32901.68|32902.89|32902.89|32902.89|32902.89|32901.68|32901.68|0
1614267880000|2021-02-25 15:44:40|32910.75|32910.75|32934.34|32934.34|32934.34|32934.34|32910.75|32910.75|0
1614267890000|2021-02-25 15:44:50|32942.2|32942.2|32942.2|32942.2|32942.2|32942.2|32942.2|32942.2|0
1614267900000|2021-02-25 15:45:00|32934.34|32934.34|32918.61|32918.61|32934.34|32934.34|32918.61|32918.61|0
1614267910000|2021-02-25 15:45:10|32917.37|32917.37|32908.27|32908.27|32917.37|32917.37|32908.27|32908.27|0
1614267920000|2021-02-25 15:45:20|32900.41|32900.41|32916.13|32916.13|32916.13|32916.13|32900.41|32900.41|0
1614267940000|2021-02-25 15:45:40|32914.92|32914.92|32897.96|32897.96|32914.92|32914.92|32897.96|32897.96|0
1614267950000|2021-02-25 15:45:50|32898.58|32898.58|32914.3|32914.3|32914.3|32914.3|32898.58|32898.58|0
1614267960000|2021-02-25 15:46:00|32914.92|32914.92|32899.82|32899.82|32915.54|32915.54|32899.82|32899.82|0
1614267970000|2021-02-25 15:46:10|32891.96|32891.96|32907.06|32907.06|32915.54|32915.54|32891.96|32891.96|0
1614267990000|2021-02-25 15:46:30|32908.3|32908.3|32908.3|32908.3|32908.3|32908.3|32908.3|32908.3|0
1614268010000|2021-02-25 15:46:50|32900.44|32900.44|32900.44|32900.44|32900.44|32900.44|32900.44|32900.44|0
1614268020000|2021-02-25 15:47:00|32901.68|32901.68|32901.06|32901.06|32901.68|32901.68|32901.06|32901.06|0
1614268030000|2021-02-25 15:47:10|32900.44|32900.44|32908.3|32908.3|32908.3|32908.3|32900.44|32900.44|0
1614268040000|2021-02-25 15:47:20|32907.06|32907.06|32907.06|32907.06|32907.06|32907.06|32907.06|32907.06|0
1614268060000|2021-02-25 15:47:40|32914.92|32914.92|32922.78|32922.78|32922.78|32922.78|32914.92|32914.92|0
1614268070000|2021-02-25 15:47:50|32930.64|32930.64|32930.64|32930.64|32930.64|32930.64|32930.64|32930.64|0
1614268080000|2021-02-25 15:48:00|32938.5|32938.5|32932.5|32932.5|32947.6|32947.6|32931.88|32931.88|0
1614268100000|2021-02-25 15:48:20|32924.64|32924.64|32939.74|32939.74|32940.36|32940.36|32924.64|32924.64|0
1614268110000|2021-02-25 15:48:30|32940.98|32940.98|32956.71|32956.71|32956.71|32956.71|32940.98|32940.98|0
1614268120000|2021-02-25 15:48:40|32955.46|32955.46|32939.12|32939.12|32956.08|32956.08|32939.12|32939.12|0
1614268150000|2021-02-25 15:49:10|32937.88|32937.88|32937.88|32937.88|32937.88|32937.88|32937.88|32937.88|0
1614268200000|2021-02-25 15:50:00|32938.5|32938.5|32938.5|32938.5|32938.5|32938.5|32938.5|32938.5|0
1614268210000|2021-02-25 15:50:10|32930.64|32930.64|32922.78|32922.78|32930.64|32930.64|32922.78|32922.78|0
1614268220000|2021-02-25 15:50:20|32922.16|32922.16|32920.92|32920.92|32922.16|32922.16|32920.92|32920.92|0
1614268230000|2021-02-25 15:50:30|32919.68|32919.68|32903.96|32903.96|32919.68|32919.68|32903.96|32903.96|0
1614268240000|2021-02-25 15:50:40|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|0
1614268260000|2021-02-25 15:51:00|32895.49|32895.49|32895.49|32895.49|32895.49|32895.49|32895.49|32895.49|0
1614268270000|2021-02-25 15:51:10|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|32903.35|0
1614268280000|2021-02-25 15:51:20|32911.21|32911.21|32919.69|32919.69|32919.69|32919.69|32910.59|32910.59|0
1614268290000|2021-02-25 15:51:30|32920.31|32920.31|32928.79|32928.79|32928.79|32928.79|32920.31|32920.31|0
1614268300000|2021-02-25 15:51:40|32936.65|32936.65|32936.65|32936.65|32936.65|32936.65|32936.65|32936.65|0
1614268310000|2021-02-25 15:51:50|32937.89|32937.89|32937.89|32937.89|32937.89|32937.89|32937.89|32937.89|0
1614268320000|2021-02-25 15:52:00|32930.03|32930.03|32938.52|32938.52|32938.52|32938.52|32930.03|32930.03|0
1614268330000|2021-02-25 15:52:10|32946.38|32946.38|32946.38|32946.38|32946.38|32946.38|32946.38|32946.38|0
1614268380000|2021-02-25 15:53:00|32947|32947|32938.52|32938.52|32947|32947|32938.52|32938.52|0
1614268390000|2021-02-25 15:53:10|32946.38|32946.38|32947.62|32947.62|32947.62|32947.62|32946.38|32946.38|0
1614268400000|2021-02-25 15:53:20|32955.48|32955.48|32955.48|32955.48|32955.48|32955.48|32955.48|32955.48|0
1614268410000|2021-02-25 15:53:30|32963.34|32963.34|32963.34|32963.34|32963.34|32963.34|32963.34|32963.34|0
1614268430000|2021-02-25 15:53:50|32955.48|32955.48|32955.48|32955.48|32955.48|32955.48|32955.48|32955.48|0
1614268450000|2021-02-25 15:54:10|32956.1|32956.1|32955.48|32955.48|32956.1|32956.1|32955.48|32955.48|0
1614268470000|2021-02-25 15:54:30|32963.34|32963.34|32971.2|32971.2|32971.2|32971.2|32963.34|32963.34|0
1614268480000|2021-02-25 15:54:40|32979.06|32979.06|32979.06|32979.06|32979.06|32979.06|32979.06|32979.06|0
1614268490000|2021-02-25 15:54:50|32979.68|32979.68|32987.54|32987.54|32987.54|32987.54|32979.68|32979.68|0
1614268500000|2021-02-25 15:55:00|32988.16|32988.16|32988.16|32988.16|32988.16|32988.16|32988.16|32988.16|0
1614268510000|2021-02-25 15:55:10|32988.78|32988.78|32988.78|32988.78|32988.78|32988.78|32988.78|32988.78|0
1614268520000|2021-02-25 15:55:20|32987.54|32987.54|32987.54|32987.54|32995.4|32995.4|32987.54|32987.54|0
1614268530000|2021-02-25 15:55:30|32995.4|32995.4|32987.54|32987.54|32995.4|32995.4|32987.54|32987.54|0
1614268540000|2021-02-25 15:55:40|32986.92|32986.92|32986.3|32986.3|32986.92|32986.92|32986.3|32986.3|0
1614268560000|2021-02-25 15:56:00|32986.92|32986.92|33002.64|33002.64|33002.64|33002.64|32986.92|32986.92|0
1614268570000|2021-02-25 15:56:10|33010.5|33010.5|33010.5|33010.5|33010.5|33010.5|33002.64|33002.64|0
1614268580000|2021-02-25 15:56:20|33011.74|33011.74|33011.74|33011.74|33011.74|33011.74|33011.74|33011.74|0
1614268590000|2021-02-25 15:56:30|33011.12|33011.12|33011.12|33011.12|33011.12|33011.12|33011.12|33011.12|0
1614268610000|2021-02-25 15:56:50|33012.37|33012.37|33013.58|33013.58|33013.58|33013.58|33012.37|33012.37|0
1614268620000|2021-02-25 15:57:00|33005.72|33005.72|33011.42|33011.42|33013.28|33013.28|33005.42|33005.42|0
1614268640000|2021-02-25 15:57:20|32987.83|32987.83|32987.83|32987.83|32987.83|32987.83|32979.97|32979.97|0
1614268650000|2021-02-25 15:57:30|32988.45|32988.45|32981.21|32981.21|32988.45|32988.45|32980.59|32980.59|0
1614268670000|2021-02-25 15:57:50|32973.35|32973.35|32972.73|32972.73|32973.35|32973.35|32972.73|32972.73|0
1614268690000|2021-02-25 15:58:10|32980.59|32980.59|32980.59|32980.59|32980.59|32980.59|32980.59|32980.59|0
1614268700000|2021-02-25 15:58:20|32981.21|32981.21|32980.63|32980.63|32981.21|32981.21|32980.63|32980.63|0
1614268720000|2021-02-25 15:58:40|32972.77|32972.77|32980.63|32980.63|32980.63|32980.63|32972.77|32972.77|0
1614268730000|2021-02-25 15:58:50|32972.77|32972.77|32980.63|32980.63|32980.63|32980.63|32972.77|32972.77|0
1614268750000|2021-02-25 15:59:10|32972.77|32972.77|32980.63|32980.63|32980.63|32980.63|32972.77|32972.77|0
1614268790000|2021-02-25 15:59:50|32972.77|32972.77|32972.77|32972.77|32972.77|32972.77|32972.77|32972.77|0
1614268800000|2021-02-25 16:00:00|32972.15|32972.15|32964.91|32964.91|32972.15|32972.15|32964.29|32964.29|0
1614268810000|2021-02-25 16:00:10|32957.05|32957.05|32957.05|32957.05|32957.05|32957.05|32957.05|32957.05|0
1614268860000|2021-02-25 16:01:00|32956.43|32956.43|32956.43|32956.43|32956.43|32956.43|32956.43|32956.43|0
1614268870000|2021-02-25 16:01:10|32955.19|32955.19|32955.19|32955.19|32955.19|32955.19|32955.19|32955.19|0
1614268880000|2021-02-25 16:01:20|32939.46|32939.46|32939.46|32939.46|32939.46|32939.46|32939.46|32939.46|0
1614268890000|2021-02-25 16:01:30|32947.33|32947.33|32947.33|32947.33|32947.33|32947.33|32947.33|32947.33|0
1614268900000|2021-02-25 16:01:40|32946.71|32946.71|32947.95|32947.95|32947.95|32947.95|32938.84|32938.84|0
1614268910000|2021-02-25 16:01:50|32955.81|32955.81|32955.81|32955.81|32955.81|32955.81|32955.81|32955.81|0
1614268920000|2021-02-25 16:02:00|32963.67|32963.67|32964.91|32964.91|32964.91|32964.91|32963.67|32963.67|0
1614268940000|2021-02-25 16:02:20|32941.33|32941.33|32932.84|32932.84|32941.33|32941.33|32932.84|32932.84|0
1614268950000|2021-02-25 16:02:30|32933.46|32933.46|32933.46|32933.46|32933.46|32933.46|32933.46|32933.46|0
1614268970000|2021-02-25 16:02:50|32941.33|32941.33|32941.33|32941.33|32941.33|32941.33|32941.33|32941.33|0
1614268980000|2021-02-25 16:03:00|32949.19|32949.19|32949.19|32949.19|32949.19|32949.19|32949.19|32949.19|0
1614268990000|2021-02-25 16:03:10|32941.33|32941.33|32949.19|32949.19|32949.19|32949.19|32941.33|32941.33|0
1614269010000|2021-02-25 16:03:30|32951.05|32951.05|32950.43|32950.43|32951.05|32951.05|32950.43|32950.43|0
1614269050000|2021-02-25 16:04:10|32951.67|32951.67|32951.05|32951.05|32951.67|32951.67|32951.05|32951.05|0
1614269070000|2021-02-25 16:04:30|32952.26|32952.26|32951.64|32951.64|32952.26|32952.26|32951.64|32951.64|0
1614269080000|2021-02-25 16:04:40|32935.92|32935.92|32935.92|32935.92|32935.92|32935.92|32935.92|32935.92|0
1614269100000|2021-02-25 16:05:00|32928.06|32928.06|32928.06|32928.06|32928.06|32928.06|32928.06|32928.06|0
1614269120000|2021-02-25 16:05:20|32935.92|32935.92|32936.54|32936.54|32936.54|32936.54|32935.92|32935.92|0
1614269130000|2021-02-25 16:05:30|32935.93|32935.93|32935.93|32935.93|32935.93|32935.93|32935.93|32935.93|0
1614269140000|2021-02-25 16:05:40|32943.79|32943.79|32951.65|32951.65|32951.65|32951.65|32943.79|32943.79|0
1614269150000|2021-02-25 16:05:50|32952.27|32952.27|32952.27|32952.27|32960.14|32960.14|32952.27|32952.27|0
1614269160000|2021-02-25 16:06:00|32951.65|32951.65|32943.79|32943.79|32951.65|32951.65|32943.79|32943.79|0
1614269180000|2021-02-25 16:06:20|32945.03|32945.03|32945.03|32945.03|32945.03|32945.03|32945.03|32945.03|0
1614269190000|2021-02-25 16:06:30|32944.41|32944.41|32951.03|32951.03|32952.27|32952.27|32944.41|32944.41|0
1614269200000|2021-02-25 16:06:40|32951.65|32951.65|32951.65|32951.65|32951.65|32951.65|32951.65|32951.65|0
1614269210000|2021-02-25 16:06:50|32959.52|32959.52|32967.38|32967.38|32967.38|32967.38|32959.52|32959.52|0
1614269220000|2021-02-25 16:07:00|32959.52|32959.52|32967.38|32967.38|32967.38|32967.38|32951.65|32951.65|0
1614269230000|2021-02-25 16:07:10|32959.52|32959.52|32959.52|32959.52|32959.52|32959.52|32959.52|32959.52|0
1614269240000|2021-02-25 16:07:20|32958.9|32958.9|32958.9|32958.9|32958.9|32958.9|32958.9|32958.9|0
1614269250000|2021-02-25 16:07:30|32958.27|32958.27|32958.27|32958.27|32958.27|32958.27|32958.27|32958.27|0
1614269270000|2021-02-25 16:07:50|32950.41|32950.41|32950.41|32950.41|32950.41|32950.41|32950.41|32950.41|0
1614269280000|2021-02-25 16:08:00|32951.03|32951.03|32951.03|32951.03|32951.03|32951.03|32951.03|32951.03|0
1614269310000|2021-02-25 16:08:30|32958.9|32958.9|32958.27|32958.27|32958.9|32958.9|32958.27|32958.27|0
1614269320000|2021-02-25 16:08:40|32966.14|32966.14|32966.14|32966.14|32966.14|32966.14|32966.14|32966.14|0
1614269340000|2021-02-25 16:09:00|32966.76|32966.76|32966.76|32966.76|32966.76|32966.76|32966.76|32966.76|0
1614269350000|2021-02-25 16:09:10|32974.62|32974.62|32974.62|32974.62|32974.62|32974.62|32974.62|32974.62|0
1614269360000|2021-02-25 16:09:20|32975.24|32975.24|32975.24|32975.24|32975.24|32975.24|32975.24|32975.24|0
1614269370000|2021-02-25 16:09:30|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|0
1614269400000|2021-02-25 16:10:00|32983.72|32983.72|32983.72|32983.72|32983.72|32983.72|32983.72|32983.72|0
1614269410000|2021-02-25 16:10:10|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|32975.86|0
1614269430000|2021-02-25 16:10:30|32960.14|32960.14|32960.14|32960.14|32960.14|32960.14|32960.14|32960.14|0
1614269440000|2021-02-25 16:10:40|32959.52|32959.52|32959.52|32959.52|32959.52|32959.52|32959.52|32959.52|0
1614269470000|2021-02-25 16:11:10|32951.65|32951.65|32952.27|32952.27|32952.27|32952.27|32951.65|32951.65|0
1614269480000|2021-02-25 16:11:20|32951.98|32951.98|32952.59|32952.59|32952.59|32952.59|32951.98|32951.98|0
1614269500000|2021-02-25 16:11:40|32951.98|32951.98|32944.12|32944.12|32951.98|32951.98|32944.12|32944.12|0
1614269510000|2021-02-25 16:11:50|32951.98|32951.98|32959.84|32959.84|32959.84|32959.84|32951.98|32951.98|0
1614269540000|2021-02-25 16:12:20|32960.47|32960.47|32960.47|32960.47|32960.47|32960.47|32960.47|32960.47|0
1614269560000|2021-02-25 16:12:40|32961.09|32961.09|32961.09|32961.09|32961.09|32961.09|32961.09|32961.09|0
1614269570000|2021-02-25 16:12:50|32962.33|32962.33|32961.71|32961.71|32962.33|32962.33|32961.71|32961.71|0
1614269630000|2021-02-25 16:13:50|32953.84|32953.84|32953.84|32953.84|32953.84|32953.84|32953.84|32953.84|0
1614269650000|2021-02-25 16:14:10|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|32961.71|0
1614269660000|2021-02-25 16:14:20|32962.33|32962.33|32961.09|32961.09|32962.33|32962.33|32961.09|32961.09|0
1614269670000|2021-02-25 16:14:30|32953.22|32953.22|32961.1|32961.1|32961.71|32961.71|32953.22|32953.22|0
1614269680000|2021-02-25 16:14:40|32960.81|32960.81|32961.41|32961.41|32961.41|32961.41|32960.81|32960.81|0
1614269690000|2021-02-25 16:14:50|32960.79|32960.79|32952.93|32952.93|32960.79|32960.79|32952.93|32952.93|0
1614269710000|2021-02-25 16:15:10|32945.07|32945.07|32935.35|32935.35|32945.07|32945.07|32935.35|32935.35|0
1614269720000|2021-02-25 16:15:20|32934.11|32934.11|32935.35|32935.35|32935.35|32935.35|32934.11|32934.11|0
1614269730000|2021-02-25 16:15:30|32943.21|32943.21|32943.21|32943.21|32943.21|32943.21|32943.21|32943.21|0
1614269740000|2021-02-25 16:15:40|32941.97|32941.97|32941.97|32941.97|32941.97|32941.97|32941.97|32941.97|0
1614269750000|2021-02-25 16:15:50|32949.83|32949.83|32951.07|32951.07|32951.07|32951.07|32949.83|32949.83|0
1614269770000|2021-02-25 16:16:10|32950.45|32950.45|32950.45|32950.45|32950.45|32950.45|32950.45|32950.45|0
1614269790000|2021-02-25 16:16:30|32949.83|32949.83|32941.97|32941.97|32965.55|32965.55|32941.97|32941.97|0
1614269820000|2021-02-25 16:17:00|32934.11|32934.11|32934.11|32934.11|32934.11|32934.11|32934.11|32934.11|0
1614269830000|2021-02-25 16:17:10|32941.97|32941.97|32941.97|32941.97|32941.97|32941.97|32941.97|32941.97|0
1614269840000|2021-02-25 16:17:20|32941.35|32941.35|32941.35|32941.35|32941.35|32941.35|32941.35|32941.35|0
1614269850000|2021-02-25 16:17:30|32933.49|32933.49|32933.49|32933.49|32933.49|32933.49|32932.87|32932.87|0
1614269860000|2021-02-25 16:17:40|32925.63|32925.63|32925.63|32925.63|32925.63|32925.63|32925.63|32925.63|0
1614269880000|2021-02-25 16:18:00|32933.49|32933.49|32909.91|32909.91|32933.49|32933.49|32909.91|32909.91|0
1614269890000|2021-02-25 16:18:10|32902.05|32902.05|32909.91|32909.91|32909.91|32909.91|32902.05|32902.05|0
1614269900000|2021-02-25 16:18:20|32917.77|32917.77|32917.77|32917.77|32925.63|32925.63|32917.77|32917.77|0
1614269920000|2021-02-25 16:18:40|32918.39|32918.39|32917.77|32917.77|32918.39|32918.39|32917.77|32917.77|0
1614269940000|2021-02-25 16:19:00|32916.53|32916.53|32908.67|32908.67|32916.53|32916.53|32908.67|32908.67|0
1614269960000|2021-02-25 16:19:20|32908.05|32908.05|32908.05|32908.05|32908.05|32908.05|32900.19|32900.19|0
1614269970000|2021-02-25 16:19:30|32900.19|32900.19|32900.19|32900.19|32900.19|32900.19|32900.19|32900.19|0
1614269980000|2021-02-25 16:19:40|32908.05|32908.05|32908.05|32908.05|32908.05|32908.05|32908.05|32908.05|0
1614269990000|2021-02-25 16:19:50|32900.19|32900.19|32900.19|32900.19|32900.19|32900.19|32900.19|32900.19|0
1614270000000|2021-02-25 16:20:00|32915.91|32915.91|32915.91|32915.91|32915.91|32915.91|32915.91|32915.91|0
1614270060000|2021-02-25 16:21:00|32908.05|32908.05|32915.91|32915.91|32915.91|32915.91|32908.05|32908.05|0
1614270070000|2021-02-25 16:21:10|32916.53|32916.53|32916.53|32916.53|32916.53|32916.53|32916.53|32916.53|0
1614270080000|2021-02-25 16:21:20|32908.67|32908.67|32916.53|32916.53|32916.53|32916.53|32908.67|32908.67|0
1614270090000|2021-02-25 16:21:30|32915.91|32915.91|32915.91|32915.91|32915.91|32915.91|32915.91|32915.91|0
1614270110000|2021-02-25 16:21:50|32915.29|32915.29|32915.29|32915.29|32915.29|32915.29|32915.29|32915.29|0
1614270120000|2021-02-25 16:22:00|32914.05|32914.05|32897.7|32897.7|32914.05|32914.05|32897.7|32897.7|0
1614270150000|2021-02-25 16:22:30|32897.08|32897.08|32898|32898|32898|32898|32897.08|32897.08|0
1614270170000|2021-02-25 16:22:50|32897.37|32897.37|32898|32898|32898|32898|32897.37|32897.37|0
1614270180000|2021-02-25 16:23:00|32896.75|32896.75|32896.75|32896.75|32896.75|32896.75|32896.75|32896.75|0
1614270190000|2021-02-25 16:23:10|32904.62|32904.62|32905.24|32905.24|32905.24|32905.24|32904.62|32904.62|0
1614270200000|2021-02-25 16:23:20|32897.37|32897.37|32896.75|32896.75|32897.37|32897.37|32896.75|32896.75|0
1614270210000|2021-02-25 16:23:30|32897.37|32897.37|32897.37|32897.37|32897.37|32897.37|32897.37|32897.37|0
1614270230000|2021-02-25 16:23:50|32896.75|32896.75|32896.13|32896.13|32896.75|32896.75|32895.51|32895.51|0
1614270240000|2021-02-25 16:24:00|32895.51|32895.51|32894.89|32894.89|32895.51|32895.51|32894.89|32894.89|0
1614270250000|2021-02-25 16:24:10|32895.51|32895.51|32896.75|32896.75|32896.75|32896.75|32895.51|32895.51|0
1614270290000|2021-02-25 16:24:50|32897.37|32897.37|32897.37|32897.37|32897.37|32897.37|32897.37|32897.37|0
1614270300000|2021-02-25 16:25:00|32905.24|32905.24|32897.37|32897.37|32905.24|32905.24|32897.37|32897.37|0
1614270320000|2021-02-25 16:25:20|32898|32898|32898|32898|32898|32898|32898|32898|0
1614270340000|2021-02-25 16:25:40|32897.39|32897.39|32890.15|32890.15|32898.01|32898.01|32890.15|32890.15|0
1614270350000|2021-02-25 16:25:50|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|0
1614270380000|2021-02-25 16:26:20|32890.15|32890.15|32890.75|32890.75|32890.75|32890.75|32890.15|32890.15|0
1614270390000|2021-02-25 16:26:30|32890.13|32890.13|32890.13|32890.13|32890.13|32890.13|32890.13|32890.13|0
1614270410000|2021-02-25 16:26:50|32890.75|32890.75|32890.75|32890.75|32890.75|32890.75|32890.75|32890.75|0
1614270420000|2021-02-25 16:27:00|32891.37|32891.37|32907.1|32907.1|32907.1|32907.1|32891.37|32891.37|0
1614270430000|2021-02-25 16:27:10|32907.72|32907.72|32891.37|32891.37|32907.72|32907.72|32891.37|32891.37|0
1614270440000|2021-02-25 16:27:20|32890.75|32890.75|32891.37|32891.37|32899.24|32899.24|32890.75|32890.75|0
1614270450000|2021-02-25 16:27:30|32890.75|32890.75|32889.51|32889.51|32890.75|32890.75|32889.51|32889.51|0
1614270470000|2021-02-25 16:27:50|32888.91|32888.91|32896.77|32896.77|32896.77|32896.77|32888.91|32888.91|0
1614270480000|2021-02-25 16:28:00|32889.53|32889.53|32888|32888|32897.39|32897.39|32888|32888|0
1614270490000|2021-02-25 16:28:10|32888.62|32888.62|32897.08|32897.08|32904.94|32904.94|32888|32888|0
1614270500000|2021-02-25 16:28:20|32896.46|32896.46|32896.46|32896.46|32896.46|32896.46|32896.46|32896.46|0
1614270510000|2021-02-25 16:28:30|32895.86|32895.86|32886.75|32886.75|32895.86|32895.86|32886.75|32886.75|0
1614270520000|2021-02-25 16:28:40|32894.62|32894.62|32894.62|32894.62|32894.62|32894.62|32894.62|32894.62|0
1614270530000|2021-02-25 16:28:50|32894|32894|32894.62|32894.62|32901.86|32901.86|32894|32894|0
1614270540000|2021-02-25 16:29:00|32895.24|32895.24|32887.98|32887.98|32895.24|32895.24|32886.74|32886.74|0
1614270550000|2021-02-25 16:29:10|32888.6|32888.6|32888.31|32888.31|32888.6|32888.6|32887.07|32887.07|0
1614270560000|2021-02-25 16:29:20|32887.69|32887.69|32880.45|32880.45|32888.31|32888.31|32879.84|32879.84|0
1614270570000|2021-02-25 16:29:30|32879.83|32879.83|32887.69|32887.69|32895.55|32895.55|32879.83|32879.83|0
1614270580000|2021-02-25 16:29:40|32887.07|32887.07|32884.59|32884.59|32894.93|32894.93|32884.59|32884.59|0
1614270590000|2021-02-25 16:29:50|32892.45|32892.45|32875.5|32875.5|32893.07|32893.07|32859.78|32859.78|0
